TTE Historical Intraday Prices
One-Minute OHLCV Data From December 6, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638782880 | $48.81 | $48.81 | $48.81 | $48.81 | 100 | $48.81 |
| 1638784140 | $48.86 | $48.86 | $48.86 | $48.86 | 800 | $48.854323 |
| 1638786480 | $48.89 | $48.89 | $48.89 | $48.89 | 400 | $48.864767 |
| 1638787020 | $48.94 | $48.94 | $48.94 | $48.94 | 410 | $48.88269 |
| 1638789000 | $49.02 | $49.02 | $49.00 | $49.00 | 1,223 | $48.935574 |
| 1638789480 | $49.05 | $49.05 | $49.05 | $49.05 | 200 | $48.949579 |
| 1638790140 | $49.04 | $49.04 | $49.04 | $49.04 | 100 | $48.952196 |
| 1638790980 | $49.05 | $49.05 | $49.05 | $49.05 | 407 | $48.962503 |
| 1638791520 | $49.13 | $49.13 | $49.13 | $49.13 | 150 | $48.970554 |
| 1638791760 | $49.16 | $49.16 | $49.16 | $49.16 | 1,600 | $49.02732 |
| 1638792000 | $49.18 | $49.18 | $49.18 | $49.18 | 2,900 | $49.078437 |
| 1638792720 | $49.19 | $49.20 | $49.19 | $49.20 | 800 | $49.088066 |
| 1638793080 | $49.19 | $49.19 | $49.18 | $49.18 | 250 | $49.092523 |
| 1638793140 | $49.16 | $49.17 | $49.15 | $49.17 | 1,050 | $49.09942 |
| 1638793200 | $49.17 | $49.17 | $49.15 | $49.15 | 3,700 | $49.112602 |
| 1638793320 | $49.18 | $49.18 | $49.17 | $49.18 | 3,110 | $49.123938 |
| 1638793380 | $49.18 | $49.18 | $49.18 | $49.18 | 200 | $49.124859 |
| 1638794040 | $49.16 | $49.16 | $49.16 | $49.16 | 415 | $49.126211 |
| 1638794160 | $49.14 | $49.16 | $49.14 | $49.16 | 1,625 | $49.127668 |
| 1638794460 | $49.17 | $49.17 | $49.17 | $49.17 | 100 | $49.127869 |
| 1638794520 | $49.18 | $49.18 | $49.18 | $49.18 | 379 | $49.128789 |
| 1638794820 | $49.18 | $49.18 | $49.18 | $49.18 | 100 | $49.129027 |
| 1638794880 | $49.18 | $49.18 | $49.18 | $49.18 | 1,500 | $49.132507 |
| 1638794940 | $49.20 | $49.20 | $49.20 | $49.20 | 500 | $49.133935 |
| 1638795060 | $49.20 | $49.20 | $49.20 | $49.20 | 500 | $49.135405 |
| 1638795240 | $49.19 | $49.19 | $49.19 | $49.19 | 300 | $49.136511 |
| 1638795360 | $49.18 | $49.19 | $49.18 | $49.19 | 570 | $49.137741 |
| 1638795600 | $49.23 | $49.29 | $49.23 | $49.26 | 2,100 | $49.146221 |
| 1638795780 | $49.27 | $49.28 | $49.27 | $49.27 | 1,600 | $49.153254 |
| 1638795840 | $49.26 | $49.26 | $49.26 | $49.26 | 160 | $49.154488 |
| 1638795900 | $49.25 | $49.25 | $49.25 | $49.25 | 1,100 | $49.157934 |
| 1638796320 | $49.21 | $49.21 | $49.21 | $49.21 | 200 | $49.158525 |
| 1638796380 | $49.21 | $49.21 | $49.21 | $49.21 | 100 | $49.158692 |
| 1638796620 | $49.25 | $49.25 | $49.25 | $49.25 | 100 | $49.159141 |
| 1638796680 | $49.25 | $49.25 | $49.25 | $49.25 | 150 | $49.16 |
| 1638796740 | $49.27 | $49.27 | $49.27 | $49.27 | 268 | $49.160936 |
| 1638796800 | $49.28 | $49.28 | $49.28 | $49.28 | 150 | $49.162148 |
| 1638796920 | $49.27 | $49.28 | $49.27 | $49.28 | 1,698 | $49.168437 |
| 1638797040 | $49.29 | $49.29 | $49.29 | $49.29 | 200 | $49.169157 |
| 1638797880 | $49.27 | $49.27 | $49.27 | $49.27 | 400 | $49.170354 |
| 1638798000 | $49.30 | $49.30 | $49.30 | $49.30 | 665 | $49.172825 |
| 1638798540 | $49.26 | $49.26 | $49.26 | $49.26 | 400 | $49.174989 |
| 1638799440 | $49.31 | $49.31 | $49.31 | $49.31 | 200 | $49.175822 |
| 1638799500 | $49.31 | $49.31 | $49.31 | $49.31 | 100 | $49.176198 |
| 1638800340 | $49.33 | $49.34 | $49.33 | $49.34 | 200 | $49.177481 |
| 1638800820 | $49.30 | $49.30 | $49.30 | $49.30 | 371 | $49.178785 |
| 1638800940 | $49.27 | $49.27 | $49.26 | $49.26 | 6,900 | $49.192776 |
| 1638801000 | $49.25 | $49.30 | $49.23 | $49.24 | 63,691 | $49.255943 |
| 1638801060 | $49.245 | $49.26 | $49.2302 | $49.24 | 8,097 | $49.254921 |
| 1638801120 | $49.21 | $49.23 | $49.19 | $49.22 | 2,034 | $49.253845 |
| 1638801180 | $49.22 | $49.25 | $49.21 | $49.24 | 6,350 | $49.251566 |
| 1638801240 | $49.25 | $49.25 | $49.22 | $49.23 | 12,624 | $49.248578 |
| 1638801300 | $49.23 | $49.25 | $49.19 | $49.22 | 9,389 | $49.246063 |
| 1638801360 | $49.225 | $49.25 | $49.175 | $49.25 | 28,371 | $49.238392 |
| 1638801420 | $49.2327 | $49.24 | $49.2199 | $49.24 | 7,697 | $49.238183 |
| 1638801480 | $49.23 | $49.25 | $49.22 | $49.25 | 4,562 | $49.237925 |
| 1638801540 | $49.25 | $49.25 | $49.23 | $49.23 | 8,255 | $49.237839 |
| 1638801600 | $49.23 | $49.25 | $49.21 | $49.22 | 3,900 | $49.237702 |
| 1638801660 | $49.22 | $49.27 | $49.22 | $49.27 | 4,996 | $49.238366 |
| 1638801720 | $49.27 | $49.27 | $49.24 | $49.24 | 4,530 | $49.238592 |
| 1638801780 | $49.25 | $49.28 | $49.25 | $49.2702 | 7,486 | $49.239619 |
| 1638801840 | $49.27 | $49.29 | $49.25 | $49.29 | 12,197 | $49.241546 |
| 1638801900 | $49.27 | $49.27 | $49.25 | $49.2644 | 2,150 | $49.241779 |
| 1638801960 | $49.22 | $49.27 | $49.22 | $49.27 | 6,243 | $49.242057 |
| 1638802020 | $49.27 | $49.28 | $49.25 | $49.25 | 3,030 | $49.242428 |
| 1638802080 | $49.25 | $49.26 | $49.19 | $49.22 | 5,554 | $49.241598 |
| 1638802140 | $49.20 | $49.20 | $49.15 | $49.15 | 2,853 | $49.240564 |
| 1638802200 | $49.15 | $49.17 | $49.13 | $49.16 | 31,062 | $49.228051 |
| 1638802260 | $49.15 | $49.15 | $49.10 | $49.135 | 4,146 | $49.226395 |
| 1638802320 | $49.13 | $49.14 | $49.11 | $49.12 | 1,740 | $49.225674 |
| 1638802380 | $49.10 | $49.13 | $49.08 | $49.11 | 3,855 | $49.223823 |
| 1638802440 | $49.12 | $49.13 | $49.10 | $49.11 | 2,884 | $49.222591 |
| 1638802500 | $49.075 | $49.08 | $49.045 | $49.045 | 1,400 | $49.22167 |
| 1638802560 | $49.05 | $49.10 | $49.05 | $49.10 | 2,977 | $49.219871 |
| 1638802620 | $49.10 | $49.13 | $49.10 | $49.13 | 2,163 | $49.219021 |
| 1638802680 | $49.14 | $49.16 | $49.11 | $49.14 | 4,584 | $49.217606 |
| 1638802740 | $49.13 | $49.14 | $49.11 | $49.13 | 2,200 | $49.216706 |
| 1638802800 | $49.14 | $49.16 | $49.12 | $49.16 | 2,593 | $49.216008 |
| 1638802860 | $49.15 | $49.15 | $49.11 | $49.11 | 2,280 | $49.215272 |
| 1638802920 | $49.09 | $49.115 | $49.06 | $49.06 | 4,079 | $49.213418 |
| 1638802980 | $49.086 | $49.10 | $49.08 | $49.08 | 2,097 | $49.212357 |
| 1638803040 | $49.09 | $49.13 | $49.07 | $49.13 | 4,733 | $49.210493 |
| 1638803100 | $49.15 | $49.15 | $49.095 | $49.14 | 3,020 | $49.209569 |
| 1638803160 | $49.12 | $49.13 | $49.10 | $49.12 | 1,155 | $49.209198 |
| 1638803220 | $49.09 | $49.12 | $49.09 | $49.12 | 5,693 | $49.207351 |
| 1638803280 | $49.13 | $49.14 | $49.10 | $49.115 | 9,270 | $49.20465 |
| 1638803340 | $49.115 | $49.16 | $49.115 | $49.15 | 2,067 | $49.204205 |
| 1638803400 | $49.14 | $49.18 | $49.14 | $49.17 | 6,416 | $49.203444 |
| 1638803460 | $49.17 | $49.21 | $49.16 | $49.16 | 9,803 | $49.202429 |
| 1638803520 | $49.16 | $49.19 | $49.15 | $49.18 | 6,523 | $49.201659 |
| 1638803580 | $49.19 | $49.21 | $49.18 | $49.20 | 3,075 | $49.201578 |
| 1638803640 | $49.19 | $49.19 | $49.18 | $49.18 | 600 | $49.201551 |
| 1638803700 | $49.19 | $49.19 | $49.14 | $49.14 | 3,969 | $49.20126 |
| 1638803760 | $49.15 | $49.15 | $49.10 | $49.11 | 7,326 | $49.199359 |
| 1638803820 | $49.11 | $49.11 | $49.06 | $49.09 | 2,790 | $49.198575 |
| 1638803880 | $49.08 | $49.08 | $49.05 | $49.07 | 1,429 | $49.197995 |
| 1638803940 | $49.07 | $49.07 | $49.05 | $49.06 | 954 | $49.197624 |
| 1638804000 | $49.05 | $49.09 | $49.05 | $49.06 | 4,507 | $49.195925 |
| 1638804060 | $49.07 | $49.07 | $49.05 | $49.06 | 2,872 | $49.194815 |
| 1638804120 | $49.06 | $49.065 | $49.05 | $49.06 | 5,000 | $49.192898 |
| 1638804180 | $49.045 | $49.07 | $49.045 | $49.07 | 2,000 | $49.192169 |
| 1638804240 | $49.07 | $49.12 | $49.07 | $49.10 | 1,840 | $49.191662 |
| 1638804300 | $49.11 | $49.155 | $49.10 | $49.155 | 2,848 | $49.191113 |
| 1638804360 | $49.165 | $49.19 | $49.165 | $49.17 | 2,176 | $49.191029 |
| 1638804420 | $49.20 | $49.21 | $49.18 | $49.18 | 1,900 | $49.191015 |
| 1638804480 | $49.17 | $49.22 | $49.17 | $49.19 | 3,928 | $49.191032 |
| 1638804540 | $49.19 | $49.21 | $49.19 | $49.20 | 1,900 | $49.191093 |
| 1638804600 | $49.21 | $49.23 | $49.20 | $49.20 | 1,404 | $49.191187 |
| 1638804660 | $49.21 | $49.22 | $49.20 | $49.20 | 2,990 | $49.191337 |
| 1638804720 | $49.21 | $49.211 | $49.20 | $49.20 | 825 | $49.19138 |
| 1638804780 | $49.21 | $49.21 | $49.17 | $49.18 | 3,880 | $49.191346 |
| 1638804840 | $49.19 | $49.20 | $49.17 | $49.17 | 2,459 | $49.191306 |
| 1638804900 | $49.16 | $49.16 | $49.1068 | $49.1124 | 2,875 | $49.19081 |
| 1638804960 | $49.12 | $49.14 | $49.11 | $49.11 | 2,661 | $49.190374 |
| 1638805020 | $49.11 | $49.17 | $49.11 | $49.125 | 11,020 | $49.189157 |
| 1638805080 | $49.13 | $49.1843 | $49.12 | $49.18 | 1,121 | $49.189049 |
| 1638805140 | $49.17 | $49.20 | $49.17 | $49.19 | 700 | $49.18906 |
| 1638805200 | $49.19 | $49.205 | $49.165 | $49.205 | 1,204 | $49.189064 |
| 1638805260 | $49.20 | $49.21 | $49.18 | $49.18 | 3,132 | $49.18914 |
| 1638805320 | $49.19 | $49.21 | $49.19 | $49.21 | 728 | $49.189169 |
| 1638805380 | $49.20 | $49.20 | $49.14 | $49.16 | 2,450 | $49.189072 |
| 1638805440 | $49.16 | $49.18 | $49.1501 | $49.17 | 2,822 | $49.188902 |
| 1638805500 | $49.17 | $49.22 | $49.17 | $49.20 | 8,314 | $49.188942 |
| 1638805560 | $49.20 | $49.21 | $49.19 | $49.19 | 3,849 | $49.189056 |
| 1638805620 | $49.18 | $49.18 | $49.168 | $49.168 | 2,845 | $49.18893 |
| 1638805680 | $49.17 | $49.205 | $49.16 | $49.20 | 1,703 | $49.188916 |
| 1638805740 | $49.2019 | $49.25 | $49.2019 | $49.25 | 5,517 | $49.189629 |
| 1638805800 | $49.25 | $49.25 | $49.21 | $49.22 | 5,001 | $49.190137 |
| 1638805860 | $49.23 | $49.23 | $49.21 | $49.21 | 496 | $49.190164 |
| 1638805920 | $49.21 | $49.21 | $49.18 | $49.195 | 3,155 | $49.190199 |
| 1638805980 | $49.20 | $49.20 | $49.175 | $49.175 | 950 | $49.190196 |
| 1638806040 | $49.195 | $49.22 | $49.195 | $49.22 | 3,700 | $49.190322 |
| 1638806100 | $49.22 | $49.24 | $49.21 | $49.24 | 2,826 | $49.190559 |
| 1638806160 | $49.25 | $49.265 | $49.225 | $49.265 | 2,118 | $49.190831 |
| 1638806220 | $49.26 | $49.30 | $49.26 | $49.30 | 2,773 | $49.19144 |
| 1638806280 | $49.30 | $49.32 | $49.29 | $49.3179 | 3,761 | $49.192438 |
| 1638806340 | $49.31 | $49.315 | $49.295 | $49.295 | 1,588 | $49.192836 |
| 1638806400 | $49.31 | $49.31 | $49.275 | $49.275 | 3,450 | $49.19365 |
| 1638806460 | $49.26 | $49.26 | $49.24 | $49.24 | 1,435 | $49.193806 |
| 1638806520 | $49.23 | $49.23 | $49.23 | $49.23 | 605 | $49.193856 |
| 1638806580 | $49.21 | $49.21 | $49.195 | $49.20 | 2,646 | $49.193887 |
| 1638806640 | $49.21 | $49.21 | $49.155 | $49.16 | 2,272 | $49.193795 |
| 1638806700 | $49.15 | $49.18 | $49.15 | $49.18 | 1,190 | $49.193747 |
| 1638806760 | $49.17 | $49.17 | $49.09 | $49.09 | 2,000 | $49.193485 |
| 1638806820 | $49.09 | $49.11 | $49.09 | $49.10 | 1,606 | $49.193175 |
| 1638806880 | $49.08 | $49.10 | $49.08 | $49.09 | 1,541 | $49.192825 |
| 1638806940 | $49.08 | $49.105 | $49.08 | $49.09 | 4,424 | $49.19182 |
| 1638807000 | $49.09 | $49.09 | $49.08 | $49.08 | 1,000 | $49.191625 |
| 1638807060 | $49.07 | $49.07 | $49.03 | $49.05 | 4,695 | $49.190298 |
| 1638807120 | $49.05 | $49.06 | $49.04 | $49.055 | 3,317 | $49.189331 |
| 1638807180 | $49.075 | $49.0905 | $49.075 | $49.0905 | 237 | $49.189253 |
| 1638807240 | $49.11 | $49.11 | $49.105 | $49.11 | 1,108 | $49.189099 |
| 1638807300 | $49.10 | $49.15 | $49.09 | $49.15 | 3,450 | $49.188625 |
| 1638807360 | $49.15 | $49.18 | $49.15 | $49.18 | 1,498 | $49.188547 |
| 1638807420 | $49.21 | $49.2181 | $49.19 | $49.21 | 1,999 | $49.188627 |
| 1638807480 | $49.21 | $49.21 | $49.20 | $49.20 | 500 | $49.188643 |
| 1638807540 | $49.195 | $49.2143 | $49.195 | $49.21 | 733 | $49.188673 |
| 1638807600 | $49.22 | $49.22 | $49.19 | $49.19 | 1,344 | $49.188716 |
| 1638807660 | $49.19 | $49.21 | $49.18 | $49.21 | 2,106 | $49.188739 |
| 1638807720 | $49.2043 | $49.22 | $49.20 | $49.22 | 6,020 | $49.188988 |
| 1638807780 | $49.22 | $49.23 | $49.21 | $49.22 | 2,319 | $49.189129 |
| 1638807840 | $49.23 | $49.245 | $49.23 | $49.24 | 2,238 | $49.189323 |
| 1638807900 | $49.24 | $49.245 | $49.22 | $49.22 | 2,747 | $49.189552 |
| 1638807960 | $49.21 | $49.21 | $49.19 | $49.19 | 1,101 | $49.18958 |
| 1638808020 | $49.18 | $49.195 | $49.18 | $49.19 | 995 | $49.189581 |
| 1638808080 | $49.17 | $49.18 | $49.17 | $49.17 | 1,000 | $49.189552 |
| 1638808140 | $49.17 | $49.18 | $49.16 | $49.17 | 13,329 | $49.189139 |
| 1638808200 | $49.20 | $49.23 | $49.20 | $49.21 | 3,543 | $49.189341 |
| 1638808260 | $49.19 | $49.19 | $49.15 | $49.15 | 13,598 | $49.188736 |
| 1638808320 | $49.14 | $49.141 | $49.13 | $49.13 | 2,125 | $49.188539 |
| 1638808380 | $49.1399 | $49.16 | $49.135 | $49.16 | 1,504 | $49.188412 |
| 1638808440 | $49.16 | $49.17 | $49.08 | $49.08 | 15,250 | $49.186396 |
| 1638808500 | $49.07 | $49.07 | $49.03 | $49.0479 | 10,051 | $49.184005 |
| 1638808560 | $49.0482 | $49.09 | $49.045 | $49.09 | 4,057 | $49.183186 |
| 1638808620 | $49.09 | $49.13 | $49.09 | $49.13 | 2,910 | $49.182744 |
| 1638808680 | $49.13 | $49.13 | $49.11 | $49.12 | 2,459 | $49.18249 |
| 1638808740 | $49.13 | $49.15 | $49.13 | $49.14 | 1,648 | $49.182366 |
| 1638808800 | $49.1301 | $49.14 | $49.11 | $49.12 | 3,883 | $49.181977 |
| 1638808860 | $49.11 | $49.11 | $49.095 | $49.11 | 1,950 | $49.181718 |
| 1638808920 | $49.10 | $49.10 | $49.07 | $49.07 | 2,175 | $49.181376 |
| 1638808980 | $49.06 | $49.0716 | $49.06 | $49.07 | 850 | $49.181217 |
| 1638809040 | $49.07 | $49.092 | $49.07 | $49.092 | 2,342 | $49.180824 |
| 1638809100 | $49.095 | $49.095 | $49.07 | $49.08 | 1,114 | $49.180645 |
| 1638809160 | $49.07 | $49.075 | $49.035 | $49.035 | 1,303 | $49.180368 |
| 1638809220 | $49.038 | $49.038 | $49.00 | $49.01 | 3,044 | $49.179551 |
| 1638809280 | $49.012 | $49.035 | $49.012 | $49.02 | 1,753 | $49.179126 |
| 1638809340 | $49.02 | $49.0301 | $48.99 | $49.00 | 2,551 | $49.178413 |
| 1638809400 | $49.01 | $49.04 | $49.01 | $49.03 | 1,398 | $49.178053 |
| 1638809460 | $49.025 | $49.07 | $49.025 | $49.065 | 3,250 | $49.17739 |
| 1638809520 | $49.06 | $49.06 | $49.05 | $49.05 | 1,058 | $49.177186 |
| 1638809580 | $49.06 | $49.07 | $49.06 | $49.07 | 1,048 | $49.176993 |
| 1638809700 | $49.08 | $49.09 | $49.08 | $49.09 | 3,010 | $49.17655 |
| 1638809760 | $49.085 | $49.0899 | $49.08 | $49.0899 | 607 | $49.176461 |
| 1638809820 | $49.08 | $49.08 | $49.06 | $49.07 | 3,265 | $49.175922 |
| 1638809880 | $49.06 | $49.10 | $49.06 | $49.10 | 1,300 | $49.175731 |
| 1638809940 | $49.10 | $49.11 | $49.0727 | $49.0727 | 3,200 | $49.175299 |
| 1638810000 | $49.10 | $49.115 | $49.09 | $49.115 | 1,730 | $49.17509 |
| 1638810060 | $49.12 | $49.16 | $49.12 | $49.14 | 3,410 | $49.174843 |
| 1638810120 | $49.1399 | $49.16 | $49.135 | $49.16 | 500 | $49.174825 |
| 1638810180 | $49.16 | $49.16 | $49.15 | $49.155 | 2,485 | $49.17475 |
| 1638810240 | $49.15 | $49.1622 | $49.15 | $49.155 | 1,802 | $49.1747 |
| 1638810300 | $49.155 | $49.17 | $49.15 | $49.15 | 1,300 | $49.174662 |
| 1638810420 | $49.15 | $49.15 | $49.15 | $49.15 | 618 | $49.174621 |
| 1638810480 | $49.14 | $49.145 | $49.14 | $49.14 | 900 | $49.174584 |
| 1638810540 | $49.16 | $49.16 | $49.16 | $49.16 | 1,525 | $49.174555 |
| 1638810600 | $49.16 | $49.16 | $49.15 | $49.1573 | 1,600 | $49.174502 |
| 1638810660 | $49.16 | $49.173 | $49.16 | $49.1701 | 780 | $49.174497 |
| 1638810720 | $49.19 | $49.19 | $49.19 | $49.19 | 835 | $49.174518 |
| 1638810780 | $49.1852 | $49.20 | $49.1852 | $49.1965 | 751 | $49.17454 |
| 1638810840 | $49.18 | $49.185 | $49.14 | $49.14 | 2,917 | $49.17449 |
| 1638810900 | $49.13 | $49.13 | $49.09 | $49.12 | 4,400 | $49.174095 |
| 1638810960 | $49.13 | $49.1352 | $49.125 | $49.125 | 2,392 | $49.173944 |
| 1638811020 | $49.12 | $49.12 | $49.11 | $49.12 | 1,089 | $49.173853 |
| 1638811080 | $49.12 | $49.165 | $49.12 | $49.16 | 1,500 | $49.173771 |
| 1638811140 | $49.16 | $49.17 | $49.16 | $49.16 | 800 | $49.173757 |
| 1638811200 | $49.16 | $49.16 | $49.135 | $49.135 | 500 | $49.173732 |
| 1638811260 | $49.14 | $49.14 | $49.14 | $49.14 | 200 | $49.173719 |
| 1638811320 | $49.15 | $49.1712 | $49.14 | $49.1712 | 2,456 | $49.173654 |
| 1638811380 | $49.17 | $49.17 | $49.16 | $49.16 | 905 | $49.173641 |
| 1638811440 | $49.1521 | $49.165 | $49.15 | $49.15 | 1,159 | $49.17361 |
| 1638811500 | $49.16 | $49.18 | $49.155 | $49.165 | 2,063 | $49.173594 |
| 1638811560 | $49.16 | $49.175 | $49.155 | $49.17 | 2,244 | $49.173562 |
| 1638811620 | $49.17 | $49.18 | $49.17 | $49.18 | 1,600 | $49.173569 |
| 1638811680 | $49.17 | $49.17 | $49.16 | $49.1602 | 1,531 | $49.173552 |
| 1638811740 | $49.17 | $49.17 | $49.15 | $49.15 | 1,152 | $49.173532 |
| 1638811800 | $49.16 | $49.16 | $49.155 | $49.155 | 1,303 | $49.173495 |
| 1638811860 | $49.155 | $49.1687 | $49.155 | $49.16 | 2,034 | $49.173466 |
| 1638811920 | $49.1447 | $49.1447 | $49.12 | $49.12 | 1,674 | $49.173379 |
| 1638811980 | $49.13 | $49.165 | $49.125 | $49.165 | 9,003 | $49.1728 |
| 1638812040 | $49.165 | $49.17 | $49.165 | $49.165 | 342 | $49.172797 |
| 1638812100 | $49.18 | $49.185 | $49.16 | $49.16 | 4,797 | $49.172837 |
| 1638812160 | $49.15 | $49.165 | $49.15 | $49.16 | 750 | $49.172816 |
| 1638812220 | $49.15 | $49.15 | $49.14 | $49.14 | 300 | $49.17281 |
| 1638812280 | $49.155 | $49.1653 | $49.155 | $49.165 | 2,926 | $49.172769 |
| 1638812340 | $49.18 | $49.19 | $49.18 | $49.185 | 2,750 | $49.172816 |
| 1638812400 | $49.19 | $49.22 | $49.19 | $49.215 | 2,700 | $49.172966 |
| 1638812460 | $49.22 | $49.24 | $49.22 | $49.24 | 901 | $49.173041 |
| 1638812520 | $49.24 | $49.24 | $49.225 | $49.225 | 3,672 | $49.173364 |
| 1638812580 | $49.225 | $49.225 | $49.21 | $49.21 | 1,000 | $49.173424 |
| 1638812640 | $49.21 | $49.22 | $49.20 | $49.22 | 2,059 | $49.173531 |
| 1638812700 | $49.23 | $49.23 | $49.225 | $49.225 | 984 | $49.173599 |
| 1638812760 | $49.23 | $49.235 | $49.225 | $49.235 | 848 | $49.173669 |
| 1638812820 | $49.24 | $49.245 | $49.23 | $49.235 | 1,334 | $49.173788 |
| 1638812880 | $49.235 | $49.265 | $49.235 | $49.265 | 2,058 | $49.174002 |
| 1638812940 | $49.27 | $49.28 | $49.27 | $49.28 | 502 | $49.174072 |
| 1638813000 | $49.275 | $49.28 | $49.24 | $49.25 | 5,098 | $49.174718 |
| 1638813060 | $49.25 | $49.27 | $49.245 | $49.245 | 1,700 | $49.174899 |
| 1638813120 | $49.25 | $49.26 | $49.25 | $49.25 | 1,252 | $49.175039 |
| 1638813180 | $49.25 | $49.25 | $49.22 | $49.22 | 1,541 | $49.175161 |
| 1638813240 | $49.22 | $49.22 | $49.21 | $49.21 | 3,427 | $49.175331 |
| 1638813300 | $49.2299 | $49.2299 | $49.2299 | $49.2299 | 120 | $49.175366 |
| 1638813360 | $49.25 | $49.25 | $49.235 | $49.235 | 2,986 | $49.175637 |
| 1638813420 | $49.24 | $49.25 | $49.24 | $49.25 | 1,000 | $49.175735 |
| 1638813480 | $49.245 | $49.26 | $49.245 | $49.26 | 1,193 | $49.175861 |
| 1638813540 | $49.25 | $49.26 | $49.25 | $49.26 | 2,084 | $49.176085 |
| 1638813600 | $49.2517 | $49.2549 | $49.225 | $49.23 | 1,438 | $49.176216 |
| 1638813660 | $49.2301 | $49.24 | $49.23 | $49.23 | 987 | $49.176292 |
| 1638813720 | $49.23 | $49.23 | $49.215 | $49.22 | 782 | $49.17635 |
| 1638813780 | $49.25 | $49.28 | $49.25 | $49.28 | 680 | $49.176438 |
| 1638813840 | $49.29 | $49.30 | $49.29 | $49.30 | 2,654 | $49.176845 |
| 1638813900 | $49.29 | $49.29 | $49.275 | $49.285 | 2,299 | $49.177178 |
| 1638813960 | $49.285 | $49.29 | $49.285 | $49.29 | 1,800 | $49.177449 |
| 1638814020 | $49.29 | $49.29 | $49.28 | $49.29 | 951 | $49.177599 |
| 1638814080 | $49.28 | $49.2828 | $49.28 | $49.28 | 1,760 | $49.177867 |
| 1638814140 | $49.28 | $49.31 | $49.28 | $49.31 | 1,706 | $49.178115 |
| 1638814200 | $49.305 | $49.31 | $49.305 | $49.31 | 500 | $49.178203 |
| 1638814260 | $49.32 | $49.32 | $49.31 | $49.315 | 2,802 | $49.17872 |
| 1638814320 | $49.31 | $49.3159 | $49.31 | $49.31 | 1,243 | $49.178963 |
| 1638814380 | $49.305 | $49.31 | $49.295 | $49.30 | 5,906 | $49.179899 |
| 1638814440 | $49.305 | $49.305 | $49.28 | $49.28 | 1,493 | $49.180114 |
| 1638814500 | $49.29 | $49.32 | $49.29 | $49.30 | 3,174 | $49.180615 |
| 1638814560 | $49.30 | $49.305 | $49.29 | $49.30 | 1,935 | $49.180923 |
| 1638814620 | $49.2916 | $49.30 | $49.2909 | $49.295 | 1,418 | $49.181115 |
| 1638814680 | $49.30 | $49.305 | $49.29 | $49.305 | 1,534 | $49.18136 |
| 1638814740 | $49.30 | $49.30 | $49.28 | $49.28 | 7,193 | $49.182314 |
| 1638814800 | $49.27 | $49.29 | $49.27 | $49.29 | 1,645 | $49.18251 |
| 1638814860 | $49.28 | $49.28 | $49.27 | $49.27 | 4,578 | $49.183062 |
| 1638814920 | $49.28 | $49.28 | $49.26 | $49.26 | 1,584 | $49.183241 |
| 1638814980 | $49.26 | $49.265 | $49.26 | $49.26 | 1,956 | $49.183435 |
| 1638815040 | $49.25 | $49.26 | $49.25 | $49.26 | 554 | $49.183484 |
| 1638815100 | $49.26 | $49.31 | $49.26 | $49.31 | 2,844 | $49.183868 |
| 1638815160 | $49.32 | $49.32 | $49.31 | $49.32 | 3,100 | $49.184394 |
| 1638815220 | $49.32 | $49.33 | $49.31 | $49.32 | 3,093 | $49.184949 |
| 1638815280 | $49.31 | $49.31 | $49.28 | $49.28 | 4,907 | $49.185612 |
| 1638815340 | $49.28 | $49.28 | $49.25 | $49.25 | 1,728 | $49.185767 |
| 1638815400 | $49.26 | $49.28 | $49.26 | $49.28 | 1,411 | $49.185908 |
| 1638815460 | $49.28 | $49.285 | $49.28 | $49.285 | 1,500 | $49.186083 |
| 1638815520 | $49.29 | $49.30 | $49.27 | $49.30 | 5,964 | $49.186795 |
| 1638815580 | $49.295 | $49.295 | $49.285 | $49.285 | 5,750 | $49.187491 |
| 1638815640 | $49.285 | $49.30 | $49.285 | $49.295 | 2,990 | $49.187875 |
| 1638815700 | $49.30 | $49.307 | $49.295 | $49.305 | 11,984 | $49.189507 |
| 1638815760 | $49.305 | $49.34 | $49.305 | $49.32 | 8,549 | $49.190875 |
| 1638815820 | $49.32 | $49.32 | $49.30 | $49.31 | 2,705 | $49.19128 |
| 1638815880 | $49.31 | $49.34 | $49.305 | $49.33 | 4,164 | $49.19193 |
| 1638815940 | $49.335 | $49.34 | $49.325 | $49.325 | 1,300 | $49.192158 |
| 1638816000 | $49.33 | $49.35 | $49.33 | $49.35 | 1,320 | $49.192406 |
| 1638816060 | $49.35 | $49.35 | $49.345 | $49.35 | 1,390 | $49.192633 |
| 1638816120 | $49.34 | $49.35 | $49.33 | $49.33 | 2,134 | $49.192994 |
| 1638816180 | $49.33 | $49.33 | $49.325 | $49.33 | 1,677 | $49.193274 |
| 1638816240 | $49.3317 | $49.34 | $49.32 | $49.34 | 1,695 | $49.193562 |
| 1638816300 | $49.345 | $49.35 | $49.335 | $49.35 | 2,474 | $49.193982 |
| 1638816360 | $49.35 | $49.385 | $49.35 | $49.38 | 4,030 | $49.194793 |
| 1638816420 | $49.375 | $49.375 | $49.37 | $49.37 | 1,938 | $49.195159 |
| 1638816480 | $49.365 | $49.365 | $49.345 | $49.36 | 1,535 | $49.19546 |
| 1638816540 | $49.365 | $49.3699 | $49.365 | $49.365 | 533 | $49.195551 |
| 1638816600 | $49.368 | $49.368 | $49.345 | $49.355 | 3,320 | $49.196165 |
| 1638816660 | $49.355 | $49.36 | $49.35 | $49.36 | 5,216 | $49.197115 |
| 1638816720 | $49.36 | $49.365 | $49.345 | $49.345 | 10,313 | $49.19898 |
| 1638816780 | $49.345 | $49.355 | $49.345 | $49.355 | 800 | $49.199121 |
| 1638816840 | $49.36 | $49.36 | $49.35 | $49.35 | 1,280 | $49.199365 |
| 1638816900 | $49.35 | $49.365 | $49.35 | $49.365 | 3,174 | $49.19989 |
| 1638816960 | $49.36 | $49.36 | $49.3547 | $49.3547 | 1,530 | $49.200163 |
| 1638817020 | $49.365 | $49.3702 | $49.3649 | $49.366 | 2,737 | $49.20068 |
| 1638817080 | $49.37 | $49.40 | $49.37 | $49.40 | 3,396 | $49.201361 |
| 1638817140 | $49.395 | $49.40 | $49.38 | $49.395 | 5,291 | $49.202478 |
| 1638817200 | $49.3997 | $49.43 | $49.3997 | $49.43 | 3,404 | $49.203271 |
| 1638817260 | $49.42 | $49.42 | $49.42 | $49.42 | 600 | $49.203381 |
| 1638817320 | $49.425 | $49.43 | $49.41 | $49.41 | 6,873 | $49.20502 |
| 1638817380 | $49.41 | $49.41 | $49.39 | $49.39 | 3,898 | $49.205858 |
| 1638817440 | $49.38 | $49.38 | $49.36 | $49.36 | 2,021 | $49.206217 |
| 1638817500 | $49.36 | $49.36 | $49.35 | $49.355 | 1,000 | $49.206375 |
| 1638817560 | $49.36 | $49.36 | $49.36 | $49.36 | 290 | $49.206452 |
| 1638817620 | $49.35 | $49.35 | $49.33 | $49.34 | 2,722 | $49.206911 |
| 1638817680 | $49.34 | $49.36 | $49.34 | $49.36 | 1,817 | $49.207131 |
| 1638817740 | $49.3527 | $49.3546 | $49.32 | $49.32 | 3,320 | $49.207619 |
| 1638817800 | $49.32 | $49.35 | $49.32 | $49.35 | 700 | $49.207703 |
| 1638817860 | $49.34 | $49.345 | $49.33 | $49.33 | 1,862 | $49.207963 |
| 1638817920 | $49.34 | $49.365 | $49.34 | $49.365 | 1,042 | $49.208121 |
| 1638817980 | $49.36 | $49.37 | $49.36 | $49.365 | 2,329 | $49.208508 |
| 1638818040 | $49.37 | $49.37 | $49.35 | $49.35 | 5,633 | $49.209449 |
| 1638818100 | $49.36 | $49.36 | $49.33 | $49.34 | 1,653 | $49.209707 |
| 1638818160 | $49.35 | $49.365 | $49.35 | $49.365 | 1,948 | $49.209991 |
| 1638818220 | $49.36 | $49.36 | $49.345 | $49.36 | 2,492 | $49.210368 |
| 1638818280 | $49.35 | $49.35 | $49.33 | $49.33 | 2,602 | $49.21073 |
| 1638818340 | $49.3147 | $49.32 | $49.3147 | $49.32 | 1,066 | $49.210866 |
| 1638818400 | $49.315 | $49.315 | $49.29 | $49.31 | 2,215 | $49.211078 |
| 1638818460 | $49.305 | $49.305 | $49.2955 | $49.2955 | 2,109 | $49.211279 |
| 1638818520 | $49.30 | $49.305 | $49.30 | $49.30 | 1,831 | $49.211448 |
| 1638818580 | $49.31 | $49.315 | $49.30 | $49.305 | 7,492 | $49.212188 |
| 1638818640 | $49.305 | $49.305 | $49.29 | $49.295 | 3,300 | $49.212481 |
| 1638818700 | $49.29 | $49.29 | $49.285 | $49.285 | 400 | $49.212513 |
| 1638818760 | $49.29 | $49.32 | $49.29 | $49.31 | 4,082 | $49.212928 |
| 1638818820 | $49.315 | $49.315 | $49.30 | $49.31 | 3,923 | $49.213304 |
| 1638818880 | $49.3057 | $49.33 | $49.3057 | $49.325 | 3,380 | $49.213671 |
| 1638818940 | $49.33 | $49.34 | $49.33 | $49.34 | 1,137 | $49.213811 |
| 1638819000 | $49.34 | $49.355 | $49.34 | $49.35 | 3,269 | $49.214295 |
| 1638819060 | $49.34 | $49.35 | $49.34 | $49.34 | 1,681 | $49.214492 |
| 1638819120 | $49.34 | $49.34 | $49.33 | $49.33 | 2,801 | $49.214837 |
| 1638819180 | $49.32 | $49.33 | $49.32 | $49.33 | 750 | $49.214923 |
| 1638819240 | $49.33 | $49.34 | $49.33 | $49.34 | 2,650 | $49.215234 |
| 1638819300 | $49.34 | $49.34 | $49.332 | $49.34 | 1,150 | $49.215376 |
| 1638819360 | $49.35 | $49.375 | $49.34 | $49.375 | 1,613 | $49.215597 |
| 1638819420 | $49.38 | $49.39 | $49.37 | $49.39 | 971 | $49.215811 |
| 1638819480 | $49.39 | $49.40 | $49.385 | $49.40 | 1,100 | $49.215946 |
| 1638819540 | $49.395 | $49.395 | $49.38 | $49.38 | 2,678 | $49.216411 |
| 1638819600 | $49.38 | $49.3846 | $49.38 | $49.3846 | 1,965 | $49.216736 |
| 1638819660 | $49.38 | $49.38 | $49.35 | $49.35 | 2,107 | $49.217058 |
| 1638819720 | $49.34 | $49.34 | $49.32 | $49.32 | 1,200 | $49.217201 |
| 1638819780 | $49.32 | $49.32 | $49.31 | $49.31 | 2,440 | $49.217449 |
| 1638819840 | $49.32 | $49.325 | $49.32 | $49.325 | 2,383 | $49.217687 |
| 1638819900 | $49.33 | $49.33 | $49.32 | $49.325 | 3,851 | $49.218093 |
| 1638819960 | $49.32 | $49.325 | $49.31 | $49.31 | 3,217 | $49.218422 |
| 1638820020 | $49.3078 | $49.3078 | $49.2941 | $49.30 | 1,757 | $49.21856 |
| 1638820080 | $49.29 | $49.2954 | $49.28 | $49.28 | 849 | $49.218626 |
| 1638820140 | $49.29 | $49.30 | $49.29 | $49.30 | 800 | $49.218687 |
| 1638820200 | $49.30 | $49.30 | $49.26 | $49.2646 | 4,400 | $49.218938 |
| 1638820260 | $49.2682 | $49.275 | $49.26 | $49.275 | 8,644 | $49.219322 |
| 1638820380 | $49.28 | $49.295 | $49.28 | $49.29 | 2,552 | $49.21949 |
| 1638820440 | $49.295 | $49.295 | $49.26 | $49.27 | 4,359 | $49.219736 |
| 1638820500 | $49.27 | $49.29 | $49.265 | $49.29 | 1,596 | $49.21983 |
| 1638820560 | $49.29 | $49.29 | $49.28 | $49.285 | 3,024 | $49.220031 |
| 1638820620 | $49.28 | $49.29 | $49.28 | $49.29 | 2,300 | $49.220181 |
| 1638820680 | $49.30 | $49.30 | $49.27 | $49.27 | 6,931 | $49.220582 |
| 1638820740 | $49.28 | $49.295 | $49.27 | $49.28 | 4,786 | $49.220834 |
| 1638820800 | $49.28 | $49.29 | $49.27 | $49.28 | 4,264 | $49.221076 |
| 1638820860 | $49.27 | $49.28 | $49.265 | $49.265 | 5,614 | $49.221352 |
| 1638820920 | $49.27 | $49.28 | $49.25 | $49.25 | 3,863 | $49.221513 |
| 1638820980 | $49.25 | $49.25 | $49.24 | $49.2485 | 1,283 | $49.221545 |
| 1638821040 | $49.245 | $49.245 | $49.22 | $49.225 | 4,243 | $49.221599 |
| 1638821100 | $49.23 | $49.24 | $49.225 | $49.24 | 2,478 | $49.221619 |
| 1638821160 | $49.235 | $49.245 | $49.235 | $49.245 | 800 | $49.221633 |
| 1638821220 | $49.24 | $49.265 | $49.24 | $49.265 | 3,709 | $49.221739 |
| 1638821280 | $49.26 | $49.26 | $49.245 | $49.26 | 4,002 | $49.221864 |
| 1638821340 | $49.2628 | $49.2628 | $49.2628 | $49.2628 | 100 | $49.221868 |
| 1638821400 | $49.26 | $49.26 | $49.245 | $49.26 | 2,446 | $49.221957 |
| 1638821460 | $49.26 | $49.27 | $49.26 | $49.2623 | 1,966 | $49.22202 |
| 1638821520 | $49.26 | $49.26 | $49.23 | $49.23 | 3,251 | $49.222113 |
| 1638821580 | $49.2502 | $49.26 | $49.2502 | $49.26 | 653 | $49.222134 |
| 1638821640 | $49.27 | $49.28 | $49.27 | $49.275 | 1,815 | $49.222222 |
| 1638821700 | $49.28 | $49.30 | $49.28 | $49.30 | 4,161 | $49.222476 |
| 1638821760 | $49.295 | $49.295 | $49.265 | $49.27 | 4,970 | $49.222742 |
| 1638821820 | $49.27 | $49.29 | $49.27 | $49.29 | 2,600 | $49.222881 |
| 1638821880 | $49.28 | $49.28 | $49.27 | $49.28 | 2,281 | $49.222988 |
| 1638821940 | $49.29 | $49.29 | $49.28 | $49.28 | 541 | $49.223017 |
| 1638822000 | $49.28 | $49.285 | $49.255 | $49.255 | 3,237 | $49.223169 |
| 1638822060 | $49.255 | $49.255 | $49.235 | $49.24 | 4,542 | $49.223262 |
| 1638822120 | $49.25 | $49.26 | $49.24 | $49.25 | 2,937 | $49.223332 |
| 1638822180 | $49.26 | $49.265 | $49.25 | $49.26 | 1,918 | $49.223394 |
| 1638822240 | $49.26 | $49.265 | $49.22 | $49.22 | 5,024 | $49.223509 |
| 1638822300 | $49.23 | $49.23 | $49.22 | $49.22 | 1,650 | $49.223507 |
| 1638822360 | $49.2101 | $49.2101 | $49.19 | $49.19 | 2,486 | $49.223466 |
| 1638822420 | $49.20 | $49.20 | $49.17 | $49.17 | 3,073 | $49.223375 |
| 1638822480 | $49.18 | $49.185 | $49.16 | $49.18 | 6,667 | $49.223108 |
| 1638822540 | $49.19 | $49.20 | $49.18 | $49.20 | 3,200 | $49.223006 |
| 1638822600 | $49.20 | $49.205 | $49.19 | $49.20 | 3,251 | $49.222939 |
| 1638822660 | $49.19 | $49.19 | $49.155 | $49.16 | 6,282 | $49.222663 |
| 1638822720 | $49.16 | $49.175 | $49.16 | $49.16 | 3,985 | $49.222471 |
| 1638822780 | $49.15 | $49.17 | $49.14 | $49.17 | 6,814 | $49.222096 |
| 1638822840 | $49.17 | $49.18 | $49.17 | $49.17 | 2,598 | $49.221999 |
| 1638822900 | $49.175 | $49.18 | $49.13 | $49.15 | 6,064 | $49.221657 |
| 1638822960 | $49.15 | $49.16 | $49.13 | $49.13 | 3,009 | $49.221453 |
| 1638823020 | $49.135 | $49.14 | $49.13 | $49.13 | 2,788 | $49.221245 |
| 1638823080 | $49.1399 | $49.14 | $49.13 | $49.14 | 1,897 | $49.221114 |
| 1638823140 | $49.13 | $49.15 | $49.12 | $49.15 | 8,201 | $49.22051 |
| 1638823200 | $49.14 | $49.14 | $49.10 | $49.11 | 4,179 | $49.220167 |
| 1638823260 | $49.11 | $49.1177 | $49.10 | $49.10 | 4,326 | $49.219796 |
| 1638823320 | $49.095 | $49.13 | $49.095 | $49.12 | 6,777 | $49.219183 |
| 1638823380 | $49.12 | $49.13 | $49.115 | $49.13 | 4,536 | $49.218832 |
| 1638823440 | $49.125 | $49.14 | $49.125 | $49.13 | 6,431 | $49.218346 |
| 1638823500 | $49.135 | $49.135 | $49.075 | $49.08 | 8,092 | $49.217581 |
| 1638823560 | $49.08 | $49.09 | $49.07 | $49.085 | 5,648 | $49.216966 |
| 1638823620 | $49.0899 | $49.0899 | $49.075 | $49.085 | 2,621 | $49.216675 |
| 1638823680 | $49.085 | $49.1252 | $49.085 | $49.125 | 7,792 | $49.215971 |
| 1638823740 | $49.125 | $49.125 | $49.0901 | $49.11 | 14,759 | $49.214759 |
| 1638823800 | $49.11 | $49.115 | $49.09 | $49.115 | 10,536 | $49.213846 |
| 1638823860 | $49.11 | $49.115 | $49.095 | $49.1075 | 8,831 | $49.213104 |
| 1638823920 | $49.11 | $49.11 | $49.08 | $49.095 | 8,666 | $49.2123 |
| 1638823980 | $49.10 | $49.11 | $49.10 | $49.1077 | 2,432 | $49.212095 |
| 1638824040 | $49.1066 | $49.1173 | $49.1029 | $49.11 | 10,264 | $49.211278 |
| 1638824100 | $49.11 | $49.1173 | $49.09 | $49.09 | 14,216 | $49.210096 |
| 1638824160 | $49.09 | $49.09 | $49.07 | $49.075 | 14,650 | $49.208641 |
| 1638824220 | $49.08 | $49.08 | $49.07 | $49.0701 | 5,397 | $49.208106 |
| 1638824280 | $49.075 | $49.0755 | $49.07 | $49.07 | 4,161 | $49.207686 |
| 1638824340 | $49.075 | $49.13 | $49.07 | $49.13 | 45,446 | $49.203816 |
| 1638824400 | $49.13 | $49.13 | $49.13 | $49.13 | 24,683 | $49.202225 |
| 1638824580 | $49.13 | $49.13 | $49.13 | $49.13 | 7,900 | $49.201931 |
| 1638829740 | $49.41 | $49.41 | $49.41 | $49.41 | 130 | $49.202539 |