RY Historical Intraday Prices
One-Minute OHLCV Data From December 6, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638801000 | $101.01 | $101.35 | $100.78 | $100.78 | 18,078 | $101.061007 |
| 1638801060 | $100.80 | $101.02 | $100.80 | $100.90 | 4,856 | $101.024039 |
| 1638801120 | $100.76 | $100.92 | $100.74 | $100.86 | 2,600 | $101.003071 |
| 1638801180 | $100.84 | $101.00 | $100.83 | $100.98 | 950 | $101.000073 |
| 1638801240 | $101.02 | $101.02 | $100.90 | $100.91 | 838 | $100.997525 |
| 1638801300 | $101.08 | $101.08 | $101.08 | $101.08 | 100 | $100.997948 |
| 1638801360 | $101.07 | $101.14 | $101.05 | $101.07 | 1,600 | $101.002471 |
| 1638801420 | $101.05 | $101.05 | $100.83 | $100.85 | 3,057 | $100.996345 |
| 1638801480 | $100.81 | $100.90 | $100.76 | $100.89 | 1,463 | $100.989451 |
| 1638801540 | $100.91 | $100.91 | $100.80 | $100.80 | 2,400 | $100.978647 |
| 1638801600 | $100.80 | $100.82 | $100.70 | $100.78 | 5,562 | $100.951439 |
| 1638801660 | $100.78 | $100.83 | $100.77 | $100.80 | 2,695 | $100.942468 |
| 1638801720 | $100.8025 | $100.84 | $100.78 | $100.83 | 2,417 | $100.935888 |
| 1638801780 | $100.79 | $100.885 | $100.79 | $100.84 | 1,400 | $100.93379 |
| 1638801840 | $100.8401 | $100.90 | $100.83 | $100.86 | 5,038 | $100.927751 |
| 1638801900 | $100.89 | $100.92 | $100.83 | $100.91 | 4,730 | $100.923446 |
| 1638801960 | $100.919 | $101.00 | $100.90 | $101.00 | 3,107 | $100.924453 |
| 1638802020 | $101.05 | $101.05 | $101.02 | $101.03 | 1,460 | $100.927018 |
| 1638802080 | $101.00 | $101.00 | $100.93 | $100.97 | 1,200 | $100.927956 |
| 1638802140 | $100.98 | $100.98 | $100.93 | $100.93 | 1,300 | $100.928672 |
| 1638802200 | $100.97 | $100.97 | $100.89 | $100.91 | 1,050 | $100.928575 |
| 1638802260 | $100.88 | $100.90 | $100.82 | $100.8919 | 1,402 | $100.927102 |
| 1638802320 | $100.91 | $100.93 | $100.88 | $100.89 | 800 | $100.926725 |
| 1638802380 | $100.87 | $100.89 | $100.82 | $100.88 | 2,850 | $100.923826 |
| 1638802440 | $100.89 | $100.89 | $100.72 | $100.72 | 1,141 | $100.922346 |
| 1638802500 | $100.68 | $100.77 | $100.66 | $100.68 | 7,225 | $100.904271 |
| 1638802560 | $100.70 | $100.85 | $100.69 | $100.85 | 5,075 | $100.896682 |
| 1638802620 | $100.90 | $100.92 | $100.88 | $100.91 | 2,149 | $100.897051 |
| 1638802680 | $100.91 | $100.95 | $100.90 | $100.95 | 2,405 | $100.897871 |
| 1638802740 | $100.94 | $100.96 | $100.89 | $100.96 | 2,355 | $100.898369 |
| 1638802800 | $100.97 | $100.97 | $100.85 | $100.90 | 6,217 | $100.899249 |
| 1638802860 | $100.89 | $100.94 | $100.82 | $100.83 | 3,875 | $100.897919 |
| 1638802920 | $100.86 | $100.91 | $100.82 | $100.83 | 3,900 | $100.897156 |
| 1638802980 | $100.83 | $100.84 | $100.76 | $100.76 | 1,400 | $100.895749 |
| 1638803040 | $100.80 | $100.86 | $100.78 | $100.86 | 2,100 | $100.894022 |
| 1638803100 | $100.87 | $100.92 | $100.87 | $100.92 | 650 | $100.893943 |
| 1638803160 | $100.96 | $100.97 | $100.92 | $100.96 | 3,568 | $100.895663 |
| 1638803220 | $100.95 | $100.98 | $100.94 | $100.97 | 4,025 | $100.897752 |
| 1638803280 | $101.00 | $101.05 | $100.98 | $101.04 | 5,661 | $100.903558 |
| 1638803340 | $101.07 | $101.12 | $101.01 | $101.07 | 4,950 | $100.909693 |
| 1638803400 | $101.07 | $101.10 | $101.04 | $101.08 | 4,928 | $100.915842 |
| 1638803460 | $101.10 | $101.14 | $101.08 | $101.08 | 5,152 | $100.923352 |
| 1638803520 | $101.09 | $101.12 | $101.06 | $101.06 | 3,000 | $100.92675 |
| 1638803580 | $101.07 | $101.12 | $101.07 | $101.11 | 900 | $100.927877 |
| 1638803640 | $101.11 | $101.11 | $101.08 | $101.11 | 1,100 | $100.929316 |
| 1638803700 | $101.10 | $101.10 | $101.04 | $101.05 | 2,150 | $100.931173 |
| 1638803760 | $101.05 | $101.08 | $101.05 | $101.08 | 1,100 | $100.932102 |
| 1638803820 | $101.06 | $101.0601 | $101.00 | $101.03 | 1,472 | $100.933189 |
| 1638803880 | $101.03 | $101.04 | $100.98 | $101.03 | 2,250 | $100.934394 |
| 1638803940 | $101.02 | $101.04 | $101.01 | $101.04 | 1,500 | $100.935458 |
| 1638804000 | $101.01 | $101.07 | $100.99 | $100.99 | 2,600 | $100.937091 |
| 1638804060 | $100.98 | $101.01 | $100.96 | $101.01 | 1,551 | $100.937546 |
| 1638804120 | $101.02 | $101.03 | $101.00 | $101.01 | 1,477 | $100.938294 |
| 1638804180 | $100.995 | $101.03 | $100.99 | $100.99 | 2,461 | $100.939356 |
| 1638804240 | $100.99 | $101.04 | $100.99 | $100.99 | 2,500 | $100.940312 |
| 1638804300 | $100.99 | $101.065 | $100.98 | $101.06 | 2,184 | $100.941348 |
| 1638804360 | $101.09 | $101.11 | $101.08 | $101.11 | 1,100 | $100.942348 |
| 1638804420 | $101.10 | $101.10 | $101.035 | $101.06 | 900 | $100.943026 |
| 1638804480 | $101.04 | $101.06 | $101.00 | $101.02 | 1,700 | $100.943991 |
| 1638804540 | $101.01 | $101.03 | $100.96 | $100.97 | 1,800 | $100.944546 |
| 1638804600 | $100.985 | $101.00 | $100.94 | $100.96 | 4,900 | $100.94544 |
| 1638804660 | $100.97 | $100.99 | $100.89 | $100.90 | 3,682 | $100.945369 |
| 1638804720 | $100.90 | $100.94 | $100.88 | $100.94 | 2,800 | $100.944926 |
| 1638804780 | $100.95 | $100.95 | $100.87 | $100.90 | 3,775 | $100.944035 |
| 1638804840 | $100.92 | $100.93 | $100.895 | $100.91 | 900 | $100.943925 |
| 1638804900 | $100.88 | $100.88 | $100.83 | $100.86 | 2,000 | $100.942907 |
| 1638804960 | $100.87 | $100.94 | $100.87 | $100.91 | 3,200 | $100.9423 |
| 1638805020 | $100.94 | $101.04 | $100.93 | $101.02 | 2,225 | $100.942844 |
| 1638805080 | $101.02 | $101.09 | $101.01 | $101.09 | 2,500 | $100.944289 |
| 1638805140 | $101.04 | $101.07 | $101.03 | $101.03 | 1,348 | $100.944994 |
| 1638805200 | $101.05 | $101.09 | $101.00 | $101.09 | 2,204 | $100.946312 |
| 1638805260 | $101.07 | $101.11 | $101.06 | $101.08 | 2,274 | $100.947794 |
| 1638805320 | $101.10 | $101.14 | $101.10 | $101.12 | 1,450 | $100.948974 |
| 1638805380 | $101.12 | $101.12 | $101.07 | $101.07 | 2,000 | $100.950487 |
| 1638805440 | $101.07 | $101.0843 | $101.07 | $101.0843 | 700 | $100.950851 |
| 1638805500 | $101.12 | $101.12 | $101.08 | $101.09 | 1,230 | $100.951734 |
| 1638805560 | $101.04 | $101.05 | $101.00 | $101.04 | 2,600 | $100.952591 |
| 1638805620 | $101.01 | $101.05 | $101.01 | $101.03 | 1,700 | $100.953213 |
| 1638805680 | $101.04 | $101.05 | $101.01 | $101.01 | 2,100 | $100.953988 |
| 1638805740 | $100.98 | $101.03 | $100.98 | $101.03 | 2,500 | $100.954512 |
| 1638805800 | $101.03 | $101.06 | $101.02 | $101.03 | 2,825 | $100.955506 |
| 1638805860 | $101.065 | $101.0909 | $101.05 | $101.05 | 2,754 | $100.956958 |
| 1638805920 | $101.07 | $101.08 | $101.01 | $101.07 | 3,489 | $100.958407 |
| 1638805980 | $101.07 | $101.11 | $101.07 | $101.10 | 1,633 | $100.959435 |
| 1638806040 | $101.10 | $101.15 | $101.08 | $101.15 | 2,800 | $100.961479 |
| 1638806100 | $101.16 | $101.24 | $101.16 | $101.23 | 2,700 | $100.964516 |
| 1638806160 | $101.23 | $101.23 | $101.17 | $101.18 | 4,781 | $100.969359 |
| 1638806220 | $101.18 | $101.21 | $101.15 | $101.20 | 2,313 | $100.971353 |
| 1638806280 | $101.20 | $101.20 | $101.17 | $101.20 | 500 | $100.971806 |
| 1638806340 | $101.20 | $101.22 | $101.17 | $101.22 | 1,200 | $100.972852 |
| 1638806400 | $101.22 | $101.22 | $101.15 | $101.15 | 1,400 | $100.974334 |
| 1638806460 | $101.16 | $101.17 | $101.09 | $101.09 | 1,700 | $100.975371 |
| 1638806520 | $101.06 | $101.10 | $101.06 | $101.06 | 1,800 | $100.97612 |
| 1638806580 | $101.05 | $101.05 | $100.97 | $101.02 | 4,125 | $100.976581 |
| 1638806640 | $101.04 | $101.04 | $100.985 | $100.99 | 2,200 | $100.976775 |
| 1638806700 | $101.01 | $101.04 | $101.00 | $101.03 | 1,100 | $100.976999 |
| 1638806760 | $101.04 | $101.05 | $101.00 | $101.00 | 400 | $100.977052 |
| 1638806820 | $100.98 | $100.98 | $100.92 | $100.92 | 400 | $100.977011 |
| 1638806880 | $100.905 | $100.95 | $100.905 | $100.95 | 2,700 | $100.976506 |
| 1638806940 | $100.93 | $101.04 | $100.93 | $101.04 | 1,200 | $100.976619 |
| 1638807000 | $100.98 | $101.00 | $100.98 | $101.00 | 300 | $100.976602 |
| 1638807060 | $100.96 | $100.96 | $100.865 | $100.88 | 5,123 | $100.97519 |
| 1638807120 | $100.90 | $100.97 | $100.89 | $100.90 | 3,987 | $100.974601 |
| 1638807180 | $100.94 | $101.0097 | $100.94 | $100.96 | 2,244 | $100.974728 |
| 1638807240 | $100.97 | $101.02 | $100.97 | $100.99 | 900 | $100.974812 |
| 1638807300 | $100.98 | $101.07 | $100.98 | $101.04 | 6,547 | $100.976272 |
| 1638807360 | $101.06 | $101.08 | $101.06 | $101.08 | 400 | $100.976356 |
| 1638807420 | $101.11 | $101.13 | $101.10 | $101.13 | 1,200 | $100.977012 |
| 1638807480 | $101.155 | $101.17 | $101.14 | $101.16 | 1,052 | $100.977615 |
| 1638807540 | $101.18 | $101.23 | $101.18 | $101.23 | 200 | $100.977777 |
| 1638807600 | $101.23 | $101.30 | $101.23 | $101.2615 | 2,510 | $100.98036 |
| 1638807660 | $101.27 | $101.28 | $101.25 | $101.26 | 1,900 | $100.982319 |
| 1638807720 | $101.26 | $101.26 | $101.17 | $101.17 | 2,100 | $100.984001 |
| 1638807780 | $101.15 | $101.15 | $101.11 | $101.15 | 2,271 | $100.985204 |
| 1638807840 | $101.155 | $101.20 | $101.13 | $101.14 | 2,722 | $100.987015 |
| 1638807900 | $101.14 | $101.19 | $101.14 | $101.17 | 1,000 | $100.987616 |
| 1638807960 | $101.16 | $101.16 | $101.14 | $101.14 | 1,045 | $100.988193 |
| 1638808020 | $101.11 | $101.14 | $101.11 | $101.11 | 1,000 | $100.988689 |
| 1638808080 | $101.14 | $101.14 | $101.135 | $101.135 | 500 | $100.988894 |
| 1638808140 | $101.11 | $101.12 | $101.05 | $101.055 | 3,560 | $100.990041 |
| 1638808200 | $101.09 | $101.12 | $101.09 | $101.12 | 2,013 | $100.990795 |
| 1638808260 | $101.11 | $101.11 | $101.04 | $101.05 | 1,138 | $100.991056 |
| 1638808320 | $101.06 | $101.10 | $101.05 | $101.07 | 3,739 | $100.992051 |
| 1638808380 | $101.05 | $101.10 | $101.05 | $101.10 | 1,400 | $100.99241 |
| 1638808440 | $101.13 | $101.13 | $101.07 | $101.07 | 2,400 | $100.993275 |
| 1638808500 | $101.08 | $101.12 | $101.08 | $101.12 | 700 | $100.993511 |
| 1638808560 | $101.13 | $101.195 | $101.13 | $101.19 | 811 | $100.993996 |
| 1638808620 | $101.17 | $101.21 | $101.17 | $101.21 | 2,248 | $100.995391 |
| 1638808680 | $101.20 | $101.21 | $101.18 | $101.21 | 3,753 | $100.99766 |
| 1638808740 | $101.2106 | $101.24 | $101.20 | $101.21 | 1,626 | $100.998846 |
| 1638808800 | $101.21 | $101.23 | $101.21 | $101.23 | 1,700 | $100.999957 |
| 1638808860 | $101.22 | $101.22 | $101.205 | $101.205 | 1,399 | $101.000977 |
| 1638808920 | $101.22 | $101.22 | $101.20 | $101.22 | 1,200 | $101.001687 |
| 1638808980 | $101.205 | $101.22 | $101.20 | $101.20 | 800 | $101.002216 |
| 1638809040 | $101.20 | $101.24 | $101.1986 | $101.24 | 1,600 | $101.003227 |
| 1638809100 | $101.24 | $101.24 | $101.12 | $101.13 | 1,574 | $101.004123 |
| 1638809160 | $101.13 | $101.13 | $101.02 | $101.04 | 5,711 | $101.00516 |
| 1638809220 | $101.04 | $101.04 | $101.02 | $101.03 | 900 | $101.005229 |
| 1638809280 | $101.05 | $101.05 | $101.01 | $101.01 | 769 | $101.005318 |
| 1638809340 | $100.995 | $101.00 | $100.92 | $100.92 | 1,937 | $101.004982 |
| 1638809400 | $100.92 | $100.95 | $100.92 | $100.95 | 1,400 | $101.004698 |
| 1638809460 | $100.94 | $100.94 | $100.94 | $100.94 | 300 | $101.004634 |
| 1638809520 | $100.96 | $100.96 | $100.91 | $100.95 | 1,100 | $101.004457 |
| 1638809580 | $100.95 | $100.95 | $100.94 | $100.94 | 400 | $101.004386 |
| 1638809640 | $100.95 | $100.99 | $100.95 | $100.96 | 860 | $101.004264 |
| 1638809700 | $100.94 | $100.95 | $100.91 | $100.91 | 600 | $101.004114 |
| 1638809760 | $100.91 | $100.92 | $100.91 | $100.91 | 1,621 | $101.003718 |
| 1638809820 | $100.94 | $100.94 | $100.92 | $100.93 | 1,352 | $101.003442 |
| 1638809880 | $100.88 | $100.90 | $100.86 | $100.90 | 1,650 | $101.002849 |
| 1638809940 | $100.91 | $100.91 | $100.87 | $100.87 | 1,637 | $101.002289 |
| 1638810000 | $100.89 | $100.92 | $100.87 | $100.92 | 4,835 | $101.000811 |
| 1638810060 | $100.91 | $100.94 | $100.91 | $100.94 | 1,000 | $101.00057 |
| 1638810120 | $100.93 | $100.96 | $100.93 | $100.96 | 300 | $101.000521 |
| 1638810180 | $100.98 | $100.98 | $100.98 | $100.98 | 1,100 | $101.000417 |
| 1638810240 | $100.97 | $100.97 | $100.965 | $100.97 | 2,954 | $101.000197 |
| 1638810300 | $100.97 | $101.02 | $100.97 | $101.00 | 1,400 | $101.000162 |
| 1638810360 | $100.95 | $100.96 | $100.95 | $100.96 | 600 | $101.000081 |
| 1638810420 | $100.94 | $100.95 | $100.94 | $100.95 | 200 | $101.00002 |
| 1638810480 | $100.92 | $100.94 | $100.92 | $100.94 | 750 | $100.999887 |
| 1638810540 | $100.97 | $101.02 | $100.97 | $101.02 | 1,600 | $100.999886 |
| 1638810600 | $101.01 | $101.01 | $101.00 | $101.00 | 700 | $100.999894 |
| 1638810660 | $101.02 | $101.06 | $101.02 | $101.06 | 1,691 | $101.000083 |
| 1638810720 | $101.09 | $101.09 | $101.08 | $101.08 | 1,000 | $101.000325 |
| 1638810780 | $101.09 | $101.09 | $101.08 | $101.08 | 200 | $101.000355 |
| 1638810840 | $101.06 | $101.08 | $101.03 | $101.03 | 1,900 | $101.000728 |
| 1638810900 | $101.01 | $101.06 | $100.99 | $101.06 | 4,001 | $101.001085 |
| 1638810960 | $101.05 | $101.06 | $101.05 | $101.05 | 1,300 | $101.001271 |
| 1638811020 | $101.03 | $101.06 | $101.03 | $101.06 | 2,102 | $101.00152 |
| 1638811080 | $101.06 | $101.11 | $101.06 | $101.10 | 1,522 | $101.001888 |
| 1638811140 | $101.14 | $101.19 | $101.13 | $101.19 | 1,900 | $101.002668 |
| 1638811200 | $101.19 | $101.19 | $101.17 | $101.17 | 400 | $101.002853 |
| 1638811260 | $101.1522 | $101.23 | $101.1522 | $101.22 | 600 | $101.003171 |
| 1638811320 | $101.25 | $101.28 | $101.24 | $101.24 | 1,935 | $101.004455 |
| 1638811380 | $101.21 | $101.21 | $101.21 | $101.21 | 100 | $101.004551 |
| 1638811440 | $101.2302 | $101.25 | $101.2302 | $101.24 | 1,200 | $101.005358 |
| 1638811500 | $101.25 | $101.25 | $101.22 | $101.22 | 400 | $101.00548 |
| 1638811560 | $101.21 | $101.22 | $101.21 | $101.2199 | 1,100 | $101.006077 |
| 1638811620 | $101.21 | $101.21 | $101.21 | $101.21 | 109 | $101.006133 |
| 1638811680 | $101.21 | $101.24 | $101.21 | $101.24 | 1,600 | $101.007056 |
| 1638811740 | $101.24 | $101.24 | $101.24 | $101.24 | 204 | $101.007262 |
| 1638811800 | $101.18 | $101.21 | $101.18 | $101.21 | 2,700 | $101.008481 |
| 1638811860 | $101.21 | $101.22 | $101.21 | $101.21 | 900 | $101.008945 |
| 1638811920 | $101.21 | $101.21 | $101.14 | $101.15 | 1,060 | $101.009407 |
| 1638811980 | $101.13 | $101.16 | $101.13 | $101.16 | 871 | $101.009684 |
| 1638812040 | $101.21 | $101.22 | $101.21 | $101.22 | 400 | $101.009945 |
| 1638812100 | $101.21 | $101.21 | $101.205 | $101.21 | 700 | $101.01031 |
| 1638812160 | $101.20 | $101.20 | $101.19 | $101.19 | 687 | $101.01062 |
| 1638812220 | $101.20 | $101.20 | $101.16 | $101.16 | 800 | $101.010981 |
| 1638812280 | $101.18 | $101.18 | $101.16 | $101.16 | 225 | $101.01115 |
| 1638812340 | $101.2001 | $101.2001 | $101.1952 | $101.1952 | 711 | $101.011404 |
| 1638812400 | $101.20 | $101.21 | $101.20 | $101.21 | 900 | $101.011857 |
| 1638812460 | $101.22 | $101.25 | $101.22 | $101.24 | 1,115 | $101.012504 |
| 1638812520 | $101.23 | $101.24 | $101.23 | $101.23 | 600 | $101.012832 |
| 1638812580 | $101.23 | $101.23 | $101.19 | $101.19 | 2,100 | $101.013883 |
| 1638812640 | $101.21 | $101.26 | $101.21 | $101.26 | 1,566 | $101.014746 |
| 1638812700 | $101.25 | $101.26 | $101.24 | $101.24 | 800 | $101.015227 |
| 1638812760 | $101.21 | $101.24 | $101.21 | $101.24 | 400 | $101.015397 |
| 1638812820 | $101.25 | $101.25 | $101.24 | $101.25 | 900 | $101.016018 |
| 1638812880 | $101.29 | $101.29 | $101.26 | $101.27 | 300 | $101.01611 |
| 1638812940 | $101.27 | $101.27 | $101.27 | $101.27 | 200 | $101.01624 |
| 1638813000 | $101.26 | $101.27 | $101.26 | $101.26 | 1,000 | $101.016854 |
| 1638813060 | $101.25 | $101.26 | $101.25 | $101.26 | 300 | $101.017032 |
| 1638813120 | $101.24 | $101.29 | $101.24 | $101.29 | 1,200 | $101.017813 |
| 1638813180 | $101.27 | $101.30 | $101.27 | $101.30 | 2,901 | $101.019686 |
| 1638813240 | $101.30 | $101.30 | $101.26 | $101.26 | 4,033 | $101.022119 |
| 1638813300 | $101.26 | $101.28 | $101.26 | $101.28 | 1,200 | $101.022839 |
| 1638813360 | $101.28 | $101.30 | $101.275 | $101.29 | 2,285 | $101.024294 |
| 1638813420 | $101.29 | $101.29 | $101.26 | $101.26 | 700 | $101.024733 |
| 1638813540 | $101.29 | $101.29 | $101.27 | $101.28 | 1,000 | $101.025461 |
| 1638813600 | $101.32 | $101.32 | $101.24 | $101.26 | 2,219 | $101.026694 |
| 1638813660 | $101.25 | $101.27 | $101.25 | $101.27 | 500 | $101.027036 |
| 1638813720 | $101.25 | $101.26 | $101.25 | $101.26 | 300 | $101.027159 |
| 1638813780 | $101.30 | $101.33 | $101.30 | $101.33 | 3,370 | $101.029358 |
| 1638813840 | $101.34 | $101.34 | $101.33 | $101.33 | 200 | $101.029519 |
| 1638813900 | $101.33 | $101.33 | $101.29 | $101.30 | 1,408 | $101.030415 |
| 1638813960 | $101.29 | $101.30 | $101.26 | $101.27 | 3,100 | $101.032237 |
| 1638814020 | $101.27 | $101.27 | $101.27 | $101.27 | 500 | $101.032514 |
| 1638814080 | $101.25 | $101.2501 | $101.24 | $101.25 | 2,895 | $101.033967 |
| 1638814140 | $101.24 | $101.25 | $101.23 | $101.23 | 2,000 | $101.034921 |
| 1638814200 | $101.24 | $101.25 | $101.24 | $101.25 | 200 | $101.035029 |
| 1638814260 | $101.27 | $101.27 | $101.24 | $101.25 | 1,800 | $101.035969 |
| 1638814320 | $101.24 | $101.24 | $101.23 | $101.24 | 700 | $101.036244 |
| 1638814380 | $101.26 | $101.26 | $101.23 | $101.23 | 400 | $101.036489 |
| 1638814440 | $101.23 | $101.24 | $101.22 | $101.22 | 1,121 | $101.036939 |
| 1638814500 | $101.22 | $101.25 | $101.22 | $101.24 | 1,300 | $101.037535 |
| 1638814560 | $101.24 | $101.25 | $101.23 | $101.2307 | 978 | $101.03798 |
| 1638814620 | $101.24 | $101.24 | $101.21 | $101.22 | 2,700 | $101.03912 |
| 1638814680 | $101.22 | $101.25 | $101.21 | $101.25 | 1,000 | $101.03954 |
| 1638814740 | $101.255 | $101.29 | $101.255 | $101.29 | 1,569 | $101.040453 |
| 1638814800 | $101.28 | $101.28 | $101.24 | $101.24 | 2,300 | $101.041508 |
| 1638814860 | $101.28 | $101.28 | $101.22 | $101.22 | 800 | $101.041857 |
| 1638814920 | $101.24 | $101.24 | $101.22 | $101.23 | 1,000 | $101.042304 |
| 1638814980 | $101.19 | $101.22 | $101.19 | $101.21 | 1,600 | $101.042862 |
| 1638815040 | $101.21 | $101.23 | $101.19 | $101.23 | 2,000 | $101.043686 |
| 1638815100 | $101.24 | $101.30 | $101.24 | $101.30 | 3,748 | $101.045472 |
| 1638815160 | $101.31 | $101.31 | $101.30 | $101.30 | 1,342 | $101.046228 |
| 1638815220 | $101.30 | $101.34 | $101.29 | $101.34 | 900 | $101.046751 |
| 1638815280 | $101.32 | $101.32 | $101.31 | $101.31 | 600 | $101.047099 |
| 1638815340 | $101.32 | $101.32 | $101.27 | $101.27 | 500 | $101.04737 |
| 1638815400 | $101.25 | $101.28 | $101.24 | $101.27 | 3,891 | $101.049095 |
| 1638815460 | $101.26 | $101.28 | $101.26 | $101.27 | 400 | $101.04931 |
| 1638815520 | $101.25 | $101.25 | $101.24 | $101.25 | 2,142 | $101.050175 |
| 1638815580 | $101.225 | $101.25 | $101.225 | $101.24 | 1,207 | $101.05076 |
| 1638815640 | $101.22 | $101.22 | $101.19 | $101.19 | 400 | $101.050791 |
| 1638815700 | $101.21 | $101.21 | $101.17 | $101.18 | 3,102 | $101.051708 |
| 1638815760 | $101.17 | $101.22 | $101.1535 | $101.19 | 2,052 | $101.052305 |
| 1638815820 | $101.18 | $101.19 | $101.17 | $101.19 | 400 | $101.052415 |
| 1638815880 | $101.18 | $101.18 | $101.165 | $101.18 | 300 | $101.052521 |
| 1638815940 | $101.18 | $101.19 | $101.18 | $101.19 | 1,702 | $101.052971 |
| 1638816000 | $101.18 | $101.20 | $101.17 | $101.185 | 1,202 | $101.053329 |
| 1638816060 | $101.19 | $101.20 | $101.19 | $101.19 | 600 | $101.053476 |
| 1638816120 | $101.20 | $101.22 | $101.20 | $101.22 | 1,500 | $101.054027 |
| 1638816180 | $101.22 | $101.225 | $101.22 | $101.225 | 300 | $101.05407 |
| 1638816240 | $101.23 | $101.30 | $101.23 | $101.30 | 1,034 | $101.054504 |
| 1638816300 | $101.28 | $101.28 | $101.25 | $101.27 | 1,100 | $101.055016 |
| 1638816420 | $101.28 | $101.28 | $101.28 | $101.28 | 200 | $101.055083 |
| 1638816480 | $101.28 | $101.28 | $101.27 | $101.27 | 200 | $101.055172 |
| 1638816540 | $101.28 | $101.28 | $101.26 | $101.26 | 500 | $101.055392 |
| 1638816600 | $101.25 | $101.26 | $101.22 | $101.26 | 12,200 | $101.059881 |
| 1638816660 | $101.26 | $101.26 | $101.24 | $101.24 | 1,032 | $101.060286 |
| 1638816720 | $101.27 | $101.27 | $101.25 | $101.25 | 1,490 | $101.060871 |
| 1638816780 | $101.25 | $101.25 | $101.2307 | $101.2307 | 1,000 | $101.061233 |
| 1638816840 | $101.25 | $101.25 | $101.24 | $101.24 | 500 | $101.061422 |
| 1638816900 | $101.23 | $101.23 | $101.22 | $101.22 | 300 | $101.061526 |
| 1638816960 | $101.26 | $101.26 | $101.25 | $101.25 | 300 | $101.061657 |
| 1638817020 | $101.26 | $101.27 | $101.26 | $101.27 | 200 | $101.061726 |
| 1638817080 | $101.27 | $101.30 | $101.26 | $101.29 | 2,483 | $101.062742 |
| 1638817140 | $101.30 | $101.32 | $101.29 | $101.32 | 1,700 | $101.063534 |
| 1638817200 | $101.32 | $101.33 | $101.30 | $101.31 | 2,552 | $101.064834 |
| 1638817260 | $101.35 | $101.37 | $101.34 | $101.37 | 6,101 | $101.068265 |
| 1638817320 | $101.37 | $101.38 | $101.36 | $101.36 | 700 | $101.068665 |
| 1638817380 | $101.41 | $101.41 | $101.39 | $101.3958 | 691 | $101.069076 |
| 1638817440 | $101.395 | $101.395 | $101.35 | $101.35 | 901 | $101.069629 |
| 1638817500 | $101.35 | $101.35 | $101.33 | $101.33 | 1,025 | $101.07016 |
| 1638817560 | $101.31 | $101.33 | $101.31 | $101.32 | 800 | $101.070552 |
| 1638817620 | $101.325 | $101.34 | $101.30 | $101.30 | 2,300 | $101.071646 |
| 1638817680 | $101.33 | $101.34 | $101.33 | $101.33 | 2,732 | $101.073071 |
| 1638817740 | $101.34 | $101.34 | $101.30 | $101.30 | 1,100 | $101.073527 |
| 1638817800 | $101.32 | $101.33 | $101.315 | $101.315 | 900 | $101.073962 |
| 1638817860 | $101.36 | $101.36 | $101.36 | $101.36 | 500 | $101.074232 |
| 1638817920 | $101.35 | $101.36 | $101.35 | $101.35 | 1,100 | $101.074811 |
| 1638817980 | $101.34 | $101.34 | $101.30 | $101.33 | 1,664 | $101.075622 |
| 1638818040 | $101.33 | $101.33 | $101.32 | $101.32 | 1,351 | $101.076255 |
| 1638818100 | $101.32 | $101.32 | $101.29 | $101.30 | 1,300 | $101.076843 |
| 1638818160 | $101.30 | $101.35 | $101.30 | $101.32 | 2,100 | $101.07778 |
| 1638818220 | $101.28 | $101.29 | $101.26 | $101.27 | 3,200 | $101.078982 |
| 1638818280 | $101.26 | $101.27 | $101.23 | $101.23 | 1,945 | $101.079566 |
| 1638818340 | $101.24 | $101.265 | $101.2102 | $101.26 | 1,340 | $101.07997 |
| 1638818400 | $101.24 | $101.26 | $101.24 | $101.26 | 500 | $101.080105 |
| 1638818460 | $101.255 | $101.255 | $101.25 | $101.25 | 1,050 | $101.080446 |
| 1638818520 | $101.27 | $101.29 | $101.27 | $101.29 | 400 | $101.080607 |
| 1638818580 | $101.305 | $101.31 | $101.30 | $101.31 | 833 | $101.080963 |
| 1638818640 | $101.31 | $101.32 | $101.30 | $101.30 | 824 | $101.081288 |
| 1638818700 | $101.2906 | $101.31 | $101.2906 | $101.31 | 604 | $101.081537 |
| 1638818760 | $101.31 | $101.35 | $101.31 | $101.34 | 1,327 | $101.082168 |
| 1638818820 | $101.33 | $101.33 | $101.32 | $101.32 | 800 | $101.082558 |
| 1638818880 | $101.33 | $101.34 | $101.30 | $101.31 | 1,500 | $101.083169 |
| 1638818940 | $101.31 | $101.32 | $101.30 | $101.31 | 1,500 | $101.083816 |
| 1638819000 | $101.32 | $101.37 | $101.32 | $101.36 | 1,800 | $101.084706 |
| 1638819060 | $101.37 | $101.38 | $101.33 | $101.34 | 1,168 | $101.085266 |
| 1638819120 | $101.33 | $101.33 | $101.31 | $101.32 | 2,151 | $101.0862 |
| 1638819180 | $101.32 | $101.36 | $101.32 | $101.36 | 1,700 | $101.087016 |
| 1638819240 | $101.37 | $101.37 | $101.37 | $101.37 | 600 | $101.087309 |
| 1638819300 | $101.37 | $101.38 | $101.37 | $101.38 | 863 | $101.087719 |
| 1638819360 | $101.39 | $101.41 | $101.38 | $101.41 | 1,075 | $101.088333 |
| 1638819420 | $101.42 | $101.44 | $101.42 | $101.42 | 1,525 | $101.089218 |
| 1638819480 | $101.4293 | $101.46 | $101.4293 | $101.46 | 1,800 | $101.090375 |
| 1638819540 | $101.46 | $101.47 | $101.46 | $101.46 | 300 | $101.090541 |
| 1638819600 | $101.46 | $101.49 | $101.46 | $101.48 | 1,800 | $101.091864 |
| 1638819660 | $101.48 | $101.55 | $101.48 | $101.53 | 2,354 | $101.093543 |
| 1638819720 | $101.5393 | $101.54 | $101.53 | $101.53 | 1,806 | $101.095067 |
| 1638819780 | $101.53 | $101.54 | $101.52 | $101.54 | 300 | $101.095225 |
| 1638819840 | $101.55 | $101.55 | $101.50 | $101.50 | 1,600 | $101.096387 |
| 1638819900 | $101.49 | $101.49 | $101.45 | $101.46 | 1,629 | $101.097454 |
| 1638819960 | $101.46 | $101.46 | $101.44 | $101.4531 | 1,913 | $101.098662 |
| 1638820020 | $101.45 | $101.45 | $101.42 | $101.44 | 1,100 | $101.099283 |
| 1638820080 | $101.415 | $101.42 | $101.40 | $101.42 | 2,500 | $101.10063 |
| 1638820140 | $101.41 | $101.445 | $101.41 | $101.44 | 2,530 | $101.102056 |
| 1638820200 | $101.43 | $101.43 | $101.385 | $101.40 | 1,000 | $101.102596 |
| 1638820260 | $101.42 | $101.46 | $101.41 | $101.46 | 3,800 | $101.104801 |
| 1638820320 | $101.47 | $101.485 | $101.46 | $101.485 | 10,653 | $101.111396 |
| 1638820380 | $101.49 | $101.51 | $101.46 | $101.46 | 9,024 | $101.116993 |
| 1638820440 | $101.44 | $101.44 | $101.41 | $101.41 | 4,578 | $101.119324 |
| 1638820500 | $101.395 | $101.43 | $101.395 | $101.42 | 5,043 | $101.121745 |
| 1638820560 | $101.43 | $101.43 | $101.40 | $101.41 | 2,300 | $101.122821 |
| 1638820620 | $101.41 | $101.41 | $101.38 | $101.40 | 1,781 | $101.12365 |
| 1638820680 | $101.41 | $101.41 | $101.35 | $101.36 | 3,800 | $101.125234 |
| 1638820740 | $101.35 | $101.36 | $101.34 | $101.34 | 4,119 | $101.126702 |
| 1638820800 | $101.33 | $101.37 | $101.33 | $101.36 | 4,400 | $101.128263 |
| 1638820860 | $101.33 | $101.36 | $101.33 | $101.34 | 900 | $101.128562 |
| 1638820920 | $101.33 | $101.35 | $101.32 | $101.33 | 2,000 | $101.129212 |
| 1638820980 | $101.33 | $101.33 | $101.28 | $101.28 | 2,907 | $101.130028 |
| 1638821040 | $101.27 | $101.27 | $101.24 | $101.26 | 3,097 | $101.130623 |
| 1638821100 | $101.25 | $101.295 | $101.25 | $101.295 | 3,774 | $101.1314 |
| 1638821160 | $101.28 | $101.33 | $101.28 | $101.33 | 1,400 | $101.131772 |
| 1638821220 | $101.315 | $101.32 | $101.305 | $101.305 | 900 | $101.132033 |
| 1638821280 | $101.28 | $101.31 | $101.28 | $101.28 | 800 | $101.13222 |
| 1638821340 | $101.27 | $101.29 | $101.27 | $101.29 | 700 | $101.132398 |
| 1638821400 | $101.24 | $101.24 | $101.23 | $101.24 | 2,593 | $101.132805 |
| 1638821460 | $101.225 | $101.225 | $101.20 | $101.20 | 1,065 | $101.132923 |
| 1638821520 | $101.195 | $101.195 | $101.16 | $101.16 | 1,707 | $101.13305 |
| 1638821580 | $101.17 | $101.17 | $101.16 | $101.16 | 1,933 | $101.133158 |
| 1638821640 | $101.17 | $101.19 | $101.17 | $101.18 | 2,000 | $101.133306 |
| 1638821700 | $101.18 | $101.21 | $101.175 | $101.21 | 3,400 | $101.133631 |
| 1638821760 | $101.19 | $101.19 | $101.19 | $101.19 | 100 | $101.133639 |
| 1638821820 | $101.18 | $101.21 | $101.18 | $101.21 | 600 | $101.133705 |
| 1638821880 | $101.20 | $101.20 | $101.19 | $101.19 | 1,401 | $101.133813 |
| 1638821940 | $101.18 | $101.20 | $101.18 | $101.19 | 1,200 | $101.133911 |
| 1638822000 | $101.18 | $101.19 | $101.18 | $101.18 | 1,500 | $101.13402 |
| 1638822060 | $101.19 | $101.23 | $101.19 | $101.20 | 3,000 | $101.134356 |
| 1638822120 | $101.20 | $101.20 | $101.1694 | $101.19 | 3,134 | $101.134563 |
| 1638822180 | $101.19 | $101.20 | $101.18 | $101.18 | 2,777 | $101.134803 |
| 1638822240 | $101.1788 | $101.1788 | $101.1199 | $101.1199 | 1,597 | $101.134847 |
| 1638822300 | $101.125 | $101.125 | $101.06 | $101.06 | 3,721 | $101.134644 |
| 1638822360 | $101.055 | $101.055 | $101.0289 | $101.0289 | 3,502 | $101.134175 |
| 1638822420 | $101.04 | $101.06 | $101.0099 | $101.0099 | 8,519 | $101.133021 |
| 1638822480 | $101.01 | $101.07 | $101.01 | $101.07 | 4,350 | $101.132388 |
| 1638822540 | $101.0788 | $101.09 | $101.0788 | $101.09 | 1,651 | $101.132286 |
| 1638822600 | $101.10 | $101.11 | $101.075 | $101.09 | 5,170 | $101.13201 |
| 1638822660 | $101.085 | $101.085 | $101.05 | $101.07 | 6,344 | $101.131447 |
| 1638822720 | $101.07 | $101.11 | $101.065 | $101.09 | 6,912 | $101.130941 |
| 1638822780 | $101.10 | $101.14 | $101.0999 | $101.14 | 6,161 | $101.130801 |
| 1638822840 | $101.135 | $101.14 | $101.12 | $101.13 | 2,932 | $101.130822 |
| 1638822900 | $101.12 | $101.12 | $101.09 | $101.10 | 7,612 | $101.13057 |
| 1638822960 | $101.10 | $101.11 | $101.05 | $101.055 | 5,154 | $101.130261 |
| 1638823020 | $101.06 | $101.075 | $101.02 | $101.03 | 8,795 | $101.129303 |
| 1638823080 | $101.02 | $101.07 | $101.015 | $101.07 | 7,282 | $101.128495 |
| 1638823140 | $101.07 | $101.1263 | $101.07 | $101.11 | 5,908 | $101.128244 |
| 1638823200 | $101.10 | $101.13 | $101.10 | $101.12 | 4,751 | $101.128123 |
| 1638823260 | $101.12 | $101.14 | $101.12 | $101.135 | 2,634 | $101.128129 |
| 1638823320 | $101.14 | $101.19 | $101.14 | $101.18 | 5,526 | $101.128322 |
| 1638823380 | $101.17 | $101.17 | $101.15 | $101.1699 | 5,718 | $101.128552 |
| 1638823440 | $101.17 | $101.23 | $101.17 | $101.20 | 2,762 | $101.12882 |
| 1638823500 | $101.20 | $101.20 | $101.125 | $101.125 | 6,780 | $101.129144 |
| 1638823560 | $101.12 | $101.15 | $101.11 | $101.13 | 4,660 | $101.129121 |
| 1638823620 | $101.13 | $101.14 | $101.11 | $101.14 | 2,971 | $101.129091 |
| 1638823680 | $101.14 | $101.19 | $101.1399 | $101.19 | 7,937 | $101.129455 |
| 1638823740 | $101.18 | $101.19 | $101.14 | $101.17 | 3,980 | $101.129648 |
| 1638823800 | $101.18 | $101.18 | $101.09 | $101.13 | 26,720 | $101.130346 |
| 1638823860 | $101.12 | $101.20 | $101.12 | $101.19 | 9,217 | $101.130574 |
| 1638823920 | $101.18 | $101.18 | $101.145 | $101.17 | 5,197 | $101.130765 |
| 1638823980 | $101.18 | $101.195 | $101.17 | $101.18 | 7,068 | $101.131209 |
| 1638824040 | $101.19 | $101.23 | $101.19 | $101.23 | 5,126 | $101.131662 |
| 1638824100 | $101.23 | $101.2399 | $101.14 | $101.1499 | 15,675 | $101.132824 |
| 1638824160 | $101.14 | $101.15 | $101.10 | $101.135 | 10,125 | $101.132709 |
| 1638824220 | $101.14 | $101.16 | $101.09 | $101.0996 | 16,518 | $101.132692 |
| 1638824280 | $101.09 | $101.13 | $101.0701 | $101.12 | 20,202 | $101.131926 |
| 1638824340 | $101.12 | $101.19 | $101.11 | $101.17 | 23,815 | $101.132171 |
| 1638824400 | $101.17 | $101.17 | $101.17 | $101.17 | 19,978 | $101.133129 |
| 1638826380 | $101.01 | $101.01 | $101.01 | $101.01 | 472 | $101.132905 |
| 1638827160 | $101.25 | $101.25 | $101.25 | $101.25 | 200 | $101.132973 |
| 1638829740 | $101.17 | $101.17 | $101.17 | $101.17 | 3,344 | $101.133056 |