TTE Historical Intraday Prices
One-Minute OHLCV Data From August 8, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1659947340 | $50.28 | $50.28 | $50.28 | $50.28 | 300 | $50.279047 |
| 1659947460 | $50.29 | $50.30 | $50.29 | $50.30 | 400 | $50.28937 |
| 1659947700 | $50.30 | $50.31 | $50.30 | $50.31 | 500 | $50.294592 |
| 1659948180 | $50.30 | $50.30 | $50.30 | $50.30 | 283 | $50.295642 |
| 1659950400 | $50.21 | $50.21 | $50.21 | $50.21 | 497 | $50.274508 |
| 1659950460 | $50.19 | $50.19 | $50.19 | $50.19 | 400 | $50.260505 |
| 1659952980 | $50.27 | $50.27 | $50.27 | $50.27 | 200 | $50.261231 |
| 1659953400 | $50.37 | $50.37 | $50.37 | $50.37 | 100 | $50.265239 |
| 1659954240 | $50.31 | $50.31 | $50.31 | $50.31 | 100 | $50.26683 |
| 1659955260 | $50.35 | $50.35 | $50.35 | $50.35 | 300 | $50.274842 |
| 1659957000 | $50.32 | $50.32 | $50.32 | $50.32 | 100 | $50.278663 |
| 1659959700 | $50.55 | $50.55 | $50.55 | $50.55 | 400 | $50.315349 |
| 1659960000 | $50.39 | $50.39 | $50.38 | $50.38 | 500 | $50.324433 |
| 1659960540 | $50.60 | $50.60 | $50.60 | $50.60 | 100 | $50.333735 |
| 1659960660 | $50.59 | $50.59 | $50.59 | $50.59 | 100 | $50.339432 |
| 1659962520 | $50.59 | $50.59 | $50.59 | $50.59 | 100 | $50.34809 |
| 1659962640 | $50.59 | $50.59 | $50.59 | $50.59 | 100 | $50.352922 |
| 1659963420 | $50.69 | $50.69 | $50.69 | $50.69 | 300 | $50.374711 |
| 1659963540 | $50.72 | $50.72 | $50.72 | $50.72 | 300 | $50.401278 |
| 1659963600 | $50.78 | $50.78 | $50.78 | $50.78 | 100 | $50.407685 |
| 1659963660 | $50.75 | $50.75 | $50.75 | $50.75 | 400 | $50.429382 |
| 1659964080 | $50.79 | $50.80 | $50.79 | $50.80 | 2,459 | $50.534716 |
| 1659964320 | $50.81 | $50.81 | $50.81 | $50.81 | 100 | $50.539349 |
| 1659964500 | $50.86 | $50.86 | $50.86 | $50.86 | 600 | $50.565885 |
| 1659964620 | $50.86 | $50.87 | $50.86 | $50.87 | 529 | $50.581322 |
| 1659964740 | $50.87 | $50.87 | $50.87 | $50.87 | 571 | $50.599099 |
| 1659964800 | $51.00 | $51.01 | $51.00 | $51.01 | 939 | $50.637837 |
| 1659964980 | $50.98 | $50.98 | $50.98 | $50.98 | 200 | $50.643367 |
| 1659965040 | $51.00 | $51.07 | $51.00 | $51.06 | 1,802 | $50.697487 |
| 1659965280 | $51.02 | $51.02 | $51.02 | $51.02 | 351 | $50.709478 |
| 1659965340 | $51.03 | $51.03 | $51.00 | $51.00 | 6,438 | $50.801311 |
| 1659965400 | $50.98 | $51.05 | $50.97 | $51.03 | 42,805 | $50.989613 |
| 1659965460 | $51.02 | $51.08 | $51.01 | $51.01 | 6,631 | $50.996505 |
| 1659965520 | $50.94 | $50.97 | $50.89 | $50.9644 | 4,665 | $50.991631 |
| 1659965580 | $50.97 | $51.07 | $50.97 | $51.07 | 2,783 | $50.992769 |
| 1659965640 | $51.0642 | $51.13 | $51.0642 | $51.065 | 3,991 | $50.999632 |
| 1659965700 | $51.08 | $51.16 | $51.06 | $51.09 | 10,266 | $51.013106 |
| 1659965760 | $51.07 | $51.095 | $51.04 | $51.05 | 5,295 | $51.016796 |
| 1659965820 | $51.01 | $51.06 | $51.01 | $51.02 | 3,903 | $51.01742 |
| 1659965880 | $51.04 | $51.09 | $51.0347 | $51.09 | 2,909 | $51.018707 |
| 1659965940 | $51.11 | $51.13 | $51.08 | $51.08 | 7,792 | $51.026189 |
| 1659966000 | $51.10 | $51.12 | $51.05 | $51.08 | 5,203 | $51.028879 |
| 1659966060 | $51.07 | $51.08 | $51.04 | $51.08 | 4,350 | $51.03057 |
| 1659966120 | $51.09 | $51.09 | $50.97 | $50.97 | 4,848 | $51.029614 |
| 1659966180 | $50.98 | $51.03 | $50.98 | $50.985 | 5,052 | $51.028427 |
| 1659966240 | $51.00 | $51.00 | $50.93 | $50.98 | 5,774 | $51.025459 |
| 1659966300 | $50.9908 | $51.09 | $50.9908 | $51.07 | 4,407 | $51.026212 |
| 1659966360 | $51.05 | $51.06 | $50.96 | $50.992 | 9,482 | $51.023342 |
| 1659966420 | $51.00 | $51.00 | $50.90 | $50.92 | 7,104 | $51.020705 |
| 1659966480 | $50.94 | $50.97 | $50.90 | $50.97 | 8,077 | $51.01628 |
| 1659966540 | $50.97 | $51.0117 | $50.94 | $50.94 | 20,299 | $51.010287 |
| 1659966600 | $50.95 | $51.00 | $50.94 | $50.96 | 15,294 | $51.00699 |
| 1659966660 | $50.975 | $51.00 | $50.9726 | $51.00 | 2,166 | $51.006747 |
| 1659966720 | $51.015 | $51.04 | $50.94 | $50.94 | 4,681 | $51.005886 |
| 1659966780 | $50.92 | $51.02 | $50.92 | $51.00 | 5,407 | $51.004909 |
| 1659966840 | $51.01 | $51.06 | $50.99 | $51.02 | 24,879 | $51.007574 |
| 1659966900 | $51.03 | $51.03 | $50.94 | $50.94 | 4,325 | $51.007337 |
| 1659966960 | $50.95 | $50.99 | $50.95 | $50.965 | 2,200 | $51.006931 |
| 1659967020 | $50.965 | $51.01 | $50.94 | $51.01 | 6,281 | $51.006163 |
| 1659967080 | $50.98 | $51.02 | $50.98 | $50.99 | 4,530 | $51.005917 |
| 1659967140 | $51.00 | $51.04 | $51.00 | $51.03 | 6,637 | $51.00616 |
| 1659967200 | $51.03 | $51.10 | $51.03 | $51.08 | 5,659 | $51.007217 |
| 1659967260 | $51.07 | $51.07 | $51.0401 | $51.06 | 3,035 | $51.007872 |
| 1659967320 | $51.06 | $51.09 | $51.06 | $51.06 | 2,936 | $51.00868 |
| 1659967380 | $51.07 | $51.10 | $51.07 | $51.08 | 1,800 | $51.009193 |
| 1659967440 | $51.09 | $51.12 | $51.09 | $51.12 | 2,966 | $51.010419 |
| 1659967500 | $51.12 | $51.13 | $51.1001 | $51.11 | 1,876 | $51.011149 |
| 1659967560 | $51.11 | $51.11 | $51.0567 | $51.0567 | 1,500 | $51.011491 |
| 1659967620 | $51.05 | $51.05 | $51.025 | $51.05 | 2,900 | $51.011822 |
| 1659967680 | $51.044 | $51.07 | $51.025 | $51.05 | 3,361 | $51.012107 |
| 1659967740 | $51.02 | $51.0382 | $50.99 | $50.99 | 3,173 | $51.012253 |
| 1659967800 | $50.99 | $50.99 | $50.895 | $50.895 | 2,700 | $51.011358 |
| 1659967860 | $50.87 | $50.9399 | $50.87 | $50.9399 | 3,257 | $51.009933 |
| 1659967920 | $50.93 | $50.94 | $50.91 | $50.94 | 2,763 | $51.009154 |
| 1659967980 | $50.92 | $50.92 | $50.86 | $50.86 | 2,725 | $51.007338 |
| 1659968040 | $50.86 | $50.89 | $50.84 | $50.89 | 2,117 | $51.006178 |
| 1659968100 | $50.90 | $50.96 | $50.89 | $50.94 | 2,950 | $51.005387 |
| 1659968160 | $50.96 | $50.99 | $50.96 | $50.99 | 704 | $51.005332 |
| 1659968220 | $50.97 | $50.98 | $50.95 | $50.955 | 2,001 | $51.005055 |
| 1659968280 | $50.97 | $50.98 | $50.95 | $50.97 | 3,307 | $51.00465 |
| 1659968340 | $50.96 | $51.00 | $50.96 | $50.98 | 1,694 | $51.004456 |
| 1659968400 | $50.99 | $51.01 | $50.9819 | $50.9887 | 1,840 | $51.004407 |
| 1659968460 | $50.98 | $50.9887 | $50.94 | $50.94 | 2,113 | $51.004165 |
| 1659968520 | $50.9324 | $50.99 | $50.92 | $50.92 | 2,639 | $51.003749 |
| 1659968580 | $50.92 | $50.96 | $50.9174 | $50.96 | 1,102 | $51.003493 |
| 1659968640 | $50.94 | $50.98 | $50.94 | $50.95 | 500 | $51.00336 |
| 1659968700 | $50.95 | $50.96 | $50.9214 | $50.9214 | 3,448 | $51.002705 |
| 1659968760 | $50.93 | $50.96 | $50.92 | $50.96 | 2,633 | $51.002203 |
| 1659968820 | $50.96 | $50.98 | $50.8808 | $50.8808 | 1,967 | $51.001691 |
| 1659968880 | $50.89 | $50.89 | $50.8601 | $50.8615 | 4,954 | $50.99959 |
| 1659968940 | $50.87 | $50.90 | $50.87 | $50.88 | 1,500 | $50.999064 |
| 1659969000 | $50.8801 | $50.89 | $50.8436 | $50.8436 | 3,811 | $50.997478 |
| 1659969060 | $50.85 | $50.87 | $50.842 | $50.87 | 1,914 | $50.996652 |
| 1659969120 | $50.86 | $50.87 | $50.84 | $50.85 | 1,200 | $50.996141 |
| 1659969180 | $50.845 | $50.8621 | $50.84 | $50.8621 | 6,304 | $50.993323 |
| 1659969240 | $50.87 | $50.89 | $50.87 | $50.88 | 2,455 | $50.992454 |
| 1659969300 | $50.86 | $50.86 | $50.82 | $50.82 | 600 | $50.99223 |
| 1659969360 | $50.83 | $50.83 | $50.805 | $50.805 | 408 | $50.992022 |
| 1659969420 | $50.79 | $50.795 | $50.76 | $50.76 | 1,600 | $50.990913 |
| 1659969480 | $50.76 | $50.77 | $50.755 | $50.755 | 1,486 | $50.989938 |
| 1659969540 | $50.74 | $50.74 | $50.71 | $50.71 | 1,615 | $50.988667 |
| 1659969600 | $50.71 | $50.75 | $50.69 | $50.75 | 1,689 | $50.987234 |
| 1659969660 | $50.7318 | $50.74 | $50.72 | $50.7318 | 1,215 | $50.986381 |
| 1659969720 | $50.74 | $50.74 | $50.69 | $50.72 | 2,250 | $50.984492 |
| 1659969780 | $50.72 | $50.73 | $50.69 | $50.69 | 1,500 | $50.98348 |
| 1659969840 | $50.705 | $50.72 | $50.69 | $50.70 | 1,682 | $50.982152 |
| 1659969900 | $50.705 | $50.71 | $50.705 | $50.709 | 300 | $50.981919 |
| 1659969960 | $50.705 | $50.71 | $50.68 | $50.70 | 2,469 | $50.979965 |
| 1659970020 | $50.69 | $50.69 | $50.66 | $50.66 | 1,200 | $50.978923 |
| 1659970080 | $50.68 | $50.73 | $50.6786 | $50.73 | 2,134 | $50.977267 |
| 1659970140 | $50.76 | $50.78 | $50.75 | $50.77 | 3,066 | $50.975174 |
| 1659970200 | $50.7468 | $50.77 | $50.7468 | $50.7636 | 1,625 | $50.974477 |
| 1659970260 | $50.77 | $50.82 | $50.77 | $50.81 | 2,468 | $50.973216 |
| 1659970320 | $50.82 | $50.875 | $50.82 | $50.87 | 1,200 | $50.972832 |
| 1659970380 | $50.86 | $50.91 | $50.86 | $50.91 | 906 | $50.972591 |
| 1659970440 | $50.9014 | $50.91 | $50.90 | $50.91 | 740 | $50.972455 |
| 1659970500 | $50.91 | $50.92 | $50.8827 | $50.8827 | 2,467 | $50.971984 |
| 1659970560 | $50.90 | $50.90 | $50.8648 | $50.888 | 768 | $50.971806 |
| 1659970620 | $50.89 | $50.90 | $50.89 | $50.90 | 1,500 | $50.971461 |
| 1659970680 | $50.89 | $50.89 | $50.88 | $50.88 | 600 | $50.971319 |
| 1659970740 | $50.87 | $50.90 | $50.87 | $50.90 | 1,836 | $50.970927 |
| 1659970800 | $50.90 | $50.90 | $50.8886 | $50.8886 | 3,425 | $50.970243 |
| 1659970860 | $50.90 | $50.90 | $50.875 | $50.875 | 958 | $50.970025 |
| 1659970920 | $50.89 | $50.90 | $50.88 | $50.88 | 4,216 | $50.969063 |
| 1659970980 | $50.8701 | $50.9031 | $50.8701 | $50.90 | 2,635 | $50.968488 |
| 1659971040 | $50.91 | $50.92 | $50.8891 | $50.8891 | 4,572 | $50.967705 |
| 1659971100 | $50.90 | $50.91 | $50.89 | $50.91 | 2,012 | $50.96736 |
| 1659971160 | $50.91 | $50.91 | $50.898 | $50.90 | 1,469 | $50.967139 |
| 1659971220 | $50.8921 | $50.90 | $50.88 | $50.90 | 3,774 | $50.966465 |
| 1659971280 | $50.88 | $50.88 | $50.87 | $50.87 | 1,446 | $50.966119 |
| 1659971340 | $50.85 | $50.88 | $50.85 | $50.8642 | 702 | $50.96595 |
| 1659971400 | $50.87 | $50.87 | $50.85 | $50.86 | 1,050 | $50.965655 |
| 1659971460 | $50.86 | $50.86 | $50.84 | $50.84 | 1,136 | $50.96535 |
| 1659971520 | $50.80 | $50.81 | $50.80 | $50.80 | 6,306 | $50.962821 |
| 1659971580 | $50.795 | $50.80 | $50.78 | $50.785 | 7,001 | $50.959908 |
| 1659971640 | $50.7998 | $50.80 | $50.78 | $50.80 | 2,442 | $50.958902 |
| 1659971700 | $50.785 | $50.785 | $50.77 | $50.77 | 700 | $50.958572 |
| 1659971760 | $50.77 | $50.77 | $50.73 | $50.73 | 2,055 | $50.957605 |
| 1659971820 | $50.73 | $50.73 | $50.6845 | $50.71 | 5,794 | $50.954296 |
| 1659971880 | $50.715 | $50.72 | $50.71 | $50.72 | 700 | $50.953919 |
| 1659971940 | $50.705 | $50.7071 | $50.67 | $50.68 | 2,923 | $50.95215 |
| 1659972000 | $50.665 | $50.73 | $50.665 | $50.73 | 2,996 | $50.950355 |
| 1659972060 | $50.74 | $50.81 | $50.74 | $50.81 | 1,800 | $50.949625 |
| 1659972120 | $50.82 | $50.86 | $50.82 | $50.86 | 2,675 | $50.948854 |
| 1659972180 | $50.86 | $50.91 | $50.86 | $50.89 | 1,755 | $50.948576 |
| 1659972240 | $50.91 | $50.92 | $50.91 | $50.91 | 1,519 | $50.948462 |
| 1659972300 | $50.92 | $50.92 | $50.89 | $50.89 | 1,998 | $50.948305 |
| 1659972360 | $50.89 | $50.90 | $50.89 | $50.90 | 400 | $50.948255 |
| 1659972420 | $50.90 | $50.90 | $50.88 | $50.90 | 1,400 | $50.948073 |
| 1659972480 | $50.90 | $50.90 | $50.85 | $50.87 | 2,424 | $50.947487 |
| 1659972540 | $50.87 | $50.9325 | $50.87 | $50.9325 | 3,000 | $50.947105 |
| 1659972600 | $50.90 | $50.90 | $50.85 | $50.85 | 1,128 | $50.946917 |
| 1659972660 | $50.91 | $50.91 | $50.91 | $50.91 | 100 | $50.946906 |
| 1659972720 | $50.905 | $50.91 | $50.87 | $50.87 | 1,900 | $50.946619 |
| 1659972780 | $50.89 | $50.89 | $50.87 | $50.87 | 748 | $50.946501 |
| 1659972840 | $50.88 | $50.91 | $50.86 | $50.87 | 22,012 | $50.944152 |
| 1659972900 | $50.75 | $50.80 | $50.75 | $50.77 | 949 | $50.943827 |
| 1659972960 | $50.7714 | $50.7714 | $50.77 | $50.77 | 692 | $50.943578 |
| 1659973020 | $50.79 | $50.79 | $50.75 | $50.75 | 400 | $50.943422 |
| 1659973080 | $50.74 | $50.74 | $50.69 | $50.71 | 1,188 | $50.94257 |
| 1659973140 | $50.72 | $50.72 | $50.66 | $50.66 | 1,116 | $50.941978 |
| 1659973200 | $50.6201 | $50.68 | $50.62 | $50.68 | 2,600 | $50.94045 |
| 1659973260 | $50.6874 | $50.71 | $50.6874 | $50.71 | 300 | $50.940293 |
| 1659973320 | $50.66 | $50.6618 | $50.6516 | $50.6516 | 803 | $50.939828 |
| 1659973380 | $50.653 | $50.67 | $50.65 | $50.65 | 2,522 | $50.938372 |
| 1659973440 | $50.68 | $50.68 | $50.65 | $50.65 | 722 | $50.937973 |
| 1659973560 | $50.70 | $50.70 | $50.70 | $50.70 | 100 | $50.937924 |
| 1659973620 | $50.6883 | $50.70 | $50.6883 | $50.69 | 800 | $50.93753 |
| 1659973680 | $50.70 | $50.70 | $50.70 | $50.70 | 289 | $50.93736 |
| 1659973740 | $50.7046 | $50.72 | $50.6904 | $50.6904 | 1,233 | $50.936643 |
| 1659973800 | $50.72 | $50.79 | $50.71 | $50.79 | 1,708 | $50.935962 |
| 1659973860 | $50.80 | $50.80 | $50.80 | $50.80 | 100 | $50.935925 |
| 1659973920 | $50.80 | $50.80 | $50.76 | $50.7937 | 964 | $50.93555 |
| 1659973980 | $50.80 | $50.8266 | $50.78 | $50.8266 | 1,335 | $50.935218 |
| 1659974040 | $50.85 | $50.85 | $50.8249 | $50.85 | 400 | $50.935147 |
| 1659974100 | $50.85 | $50.85 | $50.82 | $50.82 | 600 | $50.93503 |
| 1659974160 | $50.88 | $50.88 | $50.86 | $50.86 | 863 | $50.93491 |
| 1659974220 | $50.8337 | $50.84 | $50.825 | $50.825 | 638 | $50.934789 |
| 1659974280 | $50.8398 | $50.84 | $50.82 | $50.84 | 300 | $50.934728 |
| 1659974340 | $50.82 | $50.85 | $50.82 | $50.85 | 769 | $50.934566 |
| 1659974400 | $50.85 | $50.87 | $50.8434 | $50.87 | 3,313 | $50.934018 |
| 1659974460 | $50.8823 | $50.89 | $50.8823 | $50.89 | 300 | $50.934006 |
| 1659974520 | $50.90 | $50.90 | $50.88 | $50.88 | 955 | $50.933921 |
| 1659974580 | $50.89 | $50.90 | $50.8868 | $50.90 | 801 | $50.933851 |
| 1659974640 | $50.91 | $50.91 | $50.90 | $50.90 | 300 | $50.933836 |
| 1659974700 | $50.905 | $50.92 | $50.89 | $50.89 | 1,700 | $50.933725 |
| 1659974760 | $50.88 | $50.88 | $50.88 | $50.88 | 143 | $50.93369 |
| 1659974820 | $50.89 | $50.89 | $50.89 | $50.89 | 650 | $50.933647 |
| 1659974880 | $50.87 | $50.8701 | $50.82 | $50.82 | 1,402 | $50.933427 |
| 1659974940 | $50.81 | $50.81 | $50.77 | $50.80 | 3,282 | $50.932589 |
| 1659975000 | $50.81 | $50.84 | $50.81 | $50.83 | 1,625 | $50.932198 |
| 1659975060 | $50.83 | $50.85 | $50.8142 | $50.8142 | 1,600 | $50.931902 |
| 1659975120 | $50.83 | $50.84 | $50.825 | $50.84 | 2,200 | $50.931474 |
| 1659975180 | $50.8048 | $50.8057 | $50.80 | $50.8057 | 1,487 | $50.931077 |
| 1659975240 | $50.81 | $50.831 | $50.81 | $50.83 | 1,968 | $50.930675 |
| 1659975300 | $50.83 | $50.84 | $50.83 | $50.84 | 400 | $50.930608 |
| 1659975360 | $50.81 | $50.81 | $50.75 | $50.75 | 606 | $50.930409 |
| 1659975420 | $50.78 | $50.81 | $50.76 | $50.76 | 400 | $50.930341 |
| 1659975480 | $50.73 | $50.73 | $50.72 | $50.72 | 500 | $50.930148 |
| 1659975540 | $50.72 | $50.74 | $50.715 | $50.73 | 1,448 | $50.929592 |
| 1659975600 | $50.7212 | $50.75 | $50.7212 | $50.74 | 2,102 | $50.928812 |
| 1659975660 | $50.75 | $50.79 | $50.75 | $50.79 | 500 | $50.92864 |
| 1659975720 | $50.79 | $50.8125 | $50.79 | $50.8125 | 200 | $50.928614 |
| 1659975780 | $50.805 | $50.8065 | $50.805 | $50.8065 | 300 | $50.928533 |
| 1659975840 | $50.805 | $50.8125 | $50.80 | $50.805 | 1,300 | $50.928241 |
| 1659975900 | $50.81 | $50.8175 | $50.81 | $50.8175 | 886 | $50.927975 |
| 1659975960 | $50.8186 | $50.82 | $50.815 | $50.82 | 910 | $50.927841 |
| 1659976020 | $50.81 | $50.825 | $50.76 | $50.76 | 2,522 | $50.927003 |
| 1659976080 | $50.75 | $50.7799 | $50.74 | $50.7799 | 1,497 | $50.926529 |
| 1659976140 | $50.75 | $50.76 | $50.72 | $50.7418 | 3,113 | $50.925419 |
| 1659976200 | $50.74 | $50.78 | $50.74 | $50.7601 | 813 | $50.92519 |
| 1659976260 | $50.7795 | $50.78 | $50.76 | $50.78 | 633 | $50.924986 |
| 1659976380 | $50.79 | $50.80 | $50.78 | $50.78 | 3,949 | $50.923929 |
| 1659976440 | $50.80 | $50.81 | $50.78 | $50.799 | 2,088 | $50.923444 |
| 1659976500 | $50.79 | $50.79 | $50.75 | $50.75 | 600 | $50.923252 |
| 1659976560 | $50.76 | $50.76 | $50.74 | $50.74 | 1,147 | $50.922886 |
| 1659976620 | $50.72 | $50.74 | $50.6915 | $50.6915 | 1,104 | $50.922418 |
| 1659976680 | $50.72 | $50.72 | $50.7025 | $50.7025 | 950 | $50.922121 |
| 1659976740 | $50.7225 | $50.7425 | $50.715 | $50.72 | 1,695 | $50.921456 |
| 1659976800 | $50.70 | $50.71 | $50.70 | $50.71 | 200 | $50.921403 |
| 1659976860 | $50.72 | $50.74 | $50.71 | $50.74 | 1,226 | $50.920999 |
| 1659976920 | $50.74 | $50.745 | $50.73 | $50.7427 | 606 | $50.920801 |
| 1659976980 | $50.7309 | $50.7525 | $50.7309 | $50.74 | 1,262 | $50.920387 |
| 1659977040 | $50.745 | $50.745 | $50.73 | $50.745 | 400 | $50.920257 |
| 1659977100 | $50.74 | $50.74 | $50.705 | $50.705 | 968 | $50.919918 |
| 1659977160 | $50.69 | $50.72 | $50.69 | $50.71 | 500 | $50.919723 |
| 1659977220 | $50.706 | $50.706 | $50.706 | $50.706 | 114 | $50.919694 |
| 1659977280 | $50.72 | $50.75 | $50.72 | $50.75 | 1,100 | $50.919329 |
| 1659977340 | $50.745 | $50.76 | $50.745 | $50.755 | 640 | $50.919142 |
| 1659977400 | $50.755 | $50.755 | $50.74 | $50.74 | 528 | $50.918946 |
| 1659977460 | $50.7423 | $50.76 | $50.7423 | $50.76 | 1,000 | $50.918694 |
| 1659977580 | $50.77 | $50.77 | $50.75 | $50.75 | 300 | $50.918564 |
| 1659977640 | $50.765 | $50.7825 | $50.76 | $50.7825 | 800 | $50.9184 |
| 1659977700 | $50.76 | $50.7699 | $50.76 | $50.7699 | 1,411 | $50.918012 |
| 1659977820 | $50.74 | $50.75 | $50.73 | $50.73 | 605 | $50.91775 |
| 1659977880 | $50.73 | $50.73 | $50.73 | $50.73 | 188 | $50.917676 |
| 1659977940 | $50.74 | $50.755 | $50.73 | $50.7487 | 1,135 | $50.917404 |
| 1659978000 | $50.745 | $50.76 | $50.745 | $50.76 | 692 | $50.917161 |
| 1659978060 | $50.73 | $50.77 | $50.73 | $50.7667 | 1,017 | $50.916876 |
| 1659978120 | $50.75 | $50.77 | $50.75 | $50.751 | 900 | $50.916614 |
| 1659978180 | $50.77 | $50.78 | $50.76 | $50.76 | 800 | $50.916367 |
| 1659978240 | $50.75 | $50.77 | $50.75 | $50.75 | 939 | $50.916199 |
| 1659978300 | $50.78 | $50.8027 | $50.76 | $50.8027 | 1,263 | $50.915897 |
| 1659978360 | $50.80 | $50.82 | $50.80 | $50.81 | 1,500 | $50.915628 |
| 1659978420 | $50.8131 | $50.815 | $50.8131 | $50.815 | 440 | $50.915549 |
| 1659978480 | $50.81 | $50.81 | $50.81 | $50.81 | 200 | $50.915495 |
| 1659978540 | $50.815 | $50.825 | $50.815 | $50.825 | 200 | $50.915478 |
| 1659978600 | $50.8199 | $50.825 | $50.81 | $50.81 | 957 | $50.91532 |
| 1659978660 | $50.82 | $50.82 | $50.81 | $50.81 | 1,179 | $50.915044 |
| 1659978720 | $50.82 | $50.84 | $50.82 | $50.84 | 1,000 | $50.914961 |
| 1659978780 | $50.84 | $50.87 | $50.84 | $50.86 | 1,077 | $50.914856 |
| 1659978840 | $50.87 | $50.875 | $50.87 | $50.875 | 645 | $50.914787 |
| 1659978900 | $50.86 | $50.86 | $50.83 | $50.83 | 900 | $50.914705 |
| 1659978960 | $50.8457 | $50.885 | $50.8457 | $50.86 | 1,099 | $50.914613 |
| 1659979020 | $50.885 | $50.8975 | $50.885 | $50.8975 | 200 | $50.914613 |
| 1659979080 | $50.89 | $50.895 | $50.88 | $50.88 | 400 | $50.914582 |
| 1659979140 | $50.88 | $50.89 | $50.88 | $50.89 | 695 | $50.914552 |
| 1659979200 | $50.888 | $50.888 | $50.875 | $50.884 | 576 | $50.914516 |
| 1659979260 | $50.86 | $50.86 | $50.83 | $50.83 | 800 | $50.914423 |
| 1659979320 | $50.8369 | $50.8369 | $50.82 | $50.825 | 2,185 | $50.914063 |
| 1659979440 | $50.84 | $50.8513 | $50.84 | $50.8513 | 830 | $50.913975 |
| 1659979500 | $50.86 | $50.875 | $50.85 | $50.875 | 600 | $50.91391 |
| 1659979560 | $50.865 | $50.865 | $50.85 | $50.85 | 1,450 | $50.913765 |
| 1659979620 | $50.84 | $50.84 | $50.82 | $50.82 | 500 | $50.913691 |
| 1659979680 | $50.80 | $50.80 | $50.80 | $50.80 | 100 | $50.913636 |
| 1659979740 | $50.7999 | $50.805 | $50.79 | $50.79 | 2,181 | $50.913244 |
| 1659979800 | $50.76 | $50.78 | $50.74 | $50.775 | 2,120 | $50.912717 |
| 1659979920 | $50.81 | $50.81 | $50.81 | $50.81 | 100 | $50.912671 |
| 1659979980 | $50.81 | $50.81 | $50.77 | $50.77 | 574 | $50.912583 |
| 1659980040 | $50.81 | $50.81 | $50.80 | $50.805 | 600 | $50.912462 |
| 1659980100 | $50.805 | $50.83 | $50.805 | $50.82 | 2,491 | $50.912093 |
| 1659980160 | $50.83 | $50.83 | $50.80 | $50.80 | 2,076 | $50.911747 |
| 1659980220 | $50.81 | $50.81 | $50.8037 | $50.81 | 950 | $50.91157 |
| 1659980280 | $50.82 | $50.82 | $50.80 | $50.80 | 909 | $50.911424 |
| 1659980340 | $50.78 | $50.78 | $50.78 | $50.78 | 100 | $50.911403 |
| 1659980400 | $50.7854 | $50.7854 | $50.7854 | $50.7854 | 115 | $50.911365 |
| 1659980460 | $50.7862 | $50.805 | $50.7862 | $50.805 | 224 | $50.911335 |
| 1659980520 | $50.795 | $50.795 | $50.78 | $50.78 | 1,200 | $50.911069 |
| 1659980580 | $50.77 | $50.80 | $50.77 | $50.79 | 800 | $50.91089 |
| 1659980640 | $50.79 | $50.79 | $50.79 | $50.79 | 200 | $50.910887 |
| 1659980700 | $50.79 | $50.79 | $50.76 | $50.76 | 796 | $50.9107 |
| 1659980760 | $50.7665 | $50.77 | $50.76 | $50.76 | 366 | $50.910592 |
| 1659980820 | $50.76 | $50.76 | $50.76 | $50.76 | 600 | $50.91043 |
| 1659980880 | $50.77 | $50.775 | $50.75 | $50.75 | 2,022 | $50.909943 |
| 1659980940 | $50.7599 | $50.7599 | $50.7401 | $50.7401 | 597 | $50.909805 |
| 1659981000 | $50.745 | $50.745 | $50.7408 | $50.745 | 804 | $50.90962 |
| 1659981060 | $50.73 | $50.75 | $50.72 | $50.7311 | 5,577 | $50.908038 |
| 1659981120 | $50.755 | $50.7588 | $50.751 | $50.7588 | 1,095 | $50.907768 |
| 1659981180 | $50.77 | $50.77 | $50.755 | $50.765 | 700 | $50.907607 |
| 1659981240 | $50.7725 | $50.78 | $50.77 | $50.775 | 2,640 | $50.907054 |
| 1659981300 | $50.7825 | $50.85 | $50.78 | $50.81 | 11,038 | $50.904995 |
| 1659981360 | $50.81 | $50.81 | $50.81 | $50.81 | 100 | $50.904998 |
| 1659981420 | $50.7732 | $50.815 | $50.7732 | $50.815 | 1,709 | $50.904656 |
| 1659981480 | $50.83 | $50.86 | $50.83 | $50.86 | 500 | $50.904586 |
| 1659981540 | $50.85 | $50.85 | $50.85 | $50.85 | 200 | $50.904588 |
| 1659981600 | $50.85 | $50.85 | $50.79 | $50.8004 | 3,308 | $50.904102 |
| 1659981660 | $50.82 | $50.83 | $50.82 | $50.83 | 1,003 | $50.90397 |
| 1659981720 | $50.85 | $50.85 | $50.8129 | $50.8129 | 1,261 | $50.903827 |
| 1659981780 | $50.80 | $50.80 | $50.78 | $50.78 | 500 | $50.903727 |
| 1659981840 | $50.78 | $50.79 | $50.76 | $50.76 | 2,348 | $50.903281 |
| 1659981900 | $50.73 | $50.73 | $50.72 | $50.72 | 300 | $50.903179 |
| 1659981960 | $50.74 | $50.79 | $50.73 | $50.77 | 3,440 | $50.902374 |
| 1659982020 | $50.79 | $50.83 | $50.79 | $50.795 | 1,296 | $50.902197 |
| 1659982080 | $50.83 | $50.83 | $50.825 | $50.825 | 200 | $50.902165 |
| 1659982140 | $50.815 | $50.85 | $50.80 | $50.85 | 2,120 | $50.901928 |
| 1659982200 | $50.84 | $50.8419 | $50.82 | $50.82 | 1,806 | $50.901754 |
| 1659982260 | $50.83 | $50.84 | $50.83 | $50.839 | 612 | $50.901702 |
| 1659982320 | $50.83 | $50.8419 | $50.82 | $50.82 | 9,617 | $50.900735 |
| 1659982380 | $50.83 | $50.83 | $50.82 | $50.82 | 2,515 | $50.900503 |
| 1659982440 | $50.82 | $50.83 | $50.8197 | $50.82 | 1,500 | $50.9003 |
| 1659982500 | $50.82 | $50.83 | $50.82 | $50.82 | 812 | $50.900261 |
| 1659982560 | $50.81 | $50.81 | $50.79 | $50.79 | 1,299 | $50.899985 |
| 1659982620 | $50.80 | $50.80 | $50.79 | $50.79 | 300 | $50.89994 |
| 1659982680 | $50.77 | $50.81 | $50.77 | $50.81 | 1,734 | $50.899619 |
| 1659982740 | $50.8179 | $50.83 | $50.8179 | $50.83 | 700 | $50.89952 |
| 1659982800 | $50.83 | $50.83 | $50.80 | $50.80 | 2,494 | $50.899188 |
| 1659982860 | $50.80 | $50.81 | $50.80 | $50.81 | 1,100 | $50.898991 |
| 1659982920 | $50.82 | $50.83 | $50.81 | $50.83 | 1,400 | $50.898894 |
| 1659982980 | $50.83 | $50.84 | $50.83 | $50.835 | 1,375 | $50.898769 |
| 1659983040 | $50.84 | $50.85 | $50.833 | $50.844 | 2,515 | $50.898558 |
| 1659983100 | $50.83 | $50.84 | $50.81 | $50.81 | 1,701 | $50.898384 |
| 1659983160 | $50.82 | $50.82 | $50.82 | $50.82 | 100 | $50.898348 |
| 1659983220 | $50.81 | $50.825 | $50.81 | $50.825 | 800 | $50.898277 |
| 1659983280 | $50.84 | $50.91 | $50.8302 | $50.87 | 7,271 | $50.898092 |
| 1659983340 | $50.881 | $50.881 | $50.8414 | $50.8414 | 2,234 | $50.898001 |
| 1659983400 | $50.85 | $50.89 | $50.85 | $50.89 | 500 | $50.897976 |
| 1659983460 | $50.90 | $50.90 | $50.90 | $50.90 | 100 | $50.89797 |
| 1659983520 | $50.88 | $50.88 | $50.85 | $50.85 | 1,202 | $50.897899 |
| 1659983580 | $50.845 | $50.89 | $50.845 | $50.89 | 990 | $50.897849 |
| 1659983640 | $50.875 | $50.89 | $50.8639 | $50.89 | 701 | $50.89783 |
| 1659983700 | $50.878 | $50.878 | $50.8006 | $50.825 | 2,654 | $50.897548 |
| 1659983760 | $50.80 | $50.8262 | $50.80 | $50.8013 | 1,044 | $50.897428 |
| 1659983820 | $50.80 | $50.80 | $50.80 | $50.80 | 100 | $50.897399 |
| 1659983880 | $50.83 | $50.83 | $50.82 | $50.82 | 1,254 | $50.89728 |
| 1659983940 | $50.811 | $50.811 | $50.811 | $50.811 | 413 | $50.897197 |
| 1659984000 | $50.79 | $50.79 | $50.79 | $50.79 | 953 | $50.897068 |
| 1659984060 | $50.80 | $50.82 | $50.80 | $50.80 | 1,140 | $50.896945 |
| 1659984120 | $50.79 | $50.81 | $50.79 | $50.81 | 507 | $50.896871 |
| 1659984180 | $50.79 | $50.79 | $50.77 | $50.77 | 2,427 | $50.896428 |
| 1659984240 | $50.74 | $50.7661 | $50.74 | $50.7661 | 278 | $50.896356 |
| 1659984300 | $50.76 | $50.76 | $50.73 | $50.74 | 859 | $50.896124 |
| 1659984360 | $50.74 | $50.77 | $50.74 | $50.756 | 1,338 | $50.895828 |
| 1659984420 | $50.75 | $50.75 | $50.72 | $50.72 | 1,217 | $50.895551 |
| 1659984480 | $50.7074 | $50.7074 | $50.7074 | $50.7074 | 100 | $50.895525 |
| 1659984540 | $50.7181 | $50.72 | $50.7181 | $50.72 | 1,122 | $50.895219 |
| 1659984600 | $50.73 | $50.74 | $50.72 | $50.74 | 425 | $50.89515 |
| 1659984660 | $50.74 | $50.74 | $50.735 | $50.74 | 400 | $50.895012 |
| 1659984720 | $50.72 | $50.72 | $50.7017 | $50.7017 | 1,200 | $50.894694 |
| 1659984780 | $50.68 | $50.68 | $50.665 | $50.68 | 1,089 | $50.894378 |
| 1659984840 | $50.66 | $50.71 | $50.66 | $50.71 | 1,228 | $50.894051 |
| 1659984900 | $50.705 | $50.72 | $50.705 | $50.72 | 560 | $50.893874 |
| 1659984960 | $50.74 | $50.75 | $50.74 | $50.75 | 300 | $50.893838 |
| 1659985020 | $50.742 | $50.79 | $50.742 | $50.7671 | 837 | $50.893713 |
| 1659985080 | $50.75 | $50.79 | $50.75 | $50.79 | 1,377 | $50.893447 |
| 1659985140 | $50.79 | $50.79 | $50.77 | $50.77 | 842 | $50.893291 |
| 1659985200 | $50.775 | $50.775 | $50.775 | $50.775 | 300 | $50.893255 |
| 1659985260 | $50.775 | $50.795 | $50.775 | $50.7931 | 855 | $50.89315 |
| 1659985320 | $50.81 | $50.82 | $50.81 | $50.82 | 900 | $50.89304 |
| 1659985380 | $50.81 | $50.84 | $50.81 | $50.8238 | 1,132 | $50.892936 |
| 1659985440 | $50.84 | $50.84 | $50.8118 | $50.84 | 2,038 | $50.892731 |
| 1659985500 | $50.81 | $50.83 | $50.81 | $50.83 | 800 | $50.892638 |
| 1659985560 | $50.82 | $50.83 | $50.82 | $50.83 | 700 | $50.892576 |
| 1659985620 | $50.81 | $50.815 | $50.81 | $50.815 | 2,248 | $50.892322 |
| 1659985680 | $50.80 | $50.8121 | $50.80 | $50.80 | 930 | $50.892227 |
| 1659985740 | $50.8021 | $50.83 | $50.8021 | $50.83 | 1,209 | $50.892105 |
| 1659985800 | $50.8284 | $50.83 | $50.8284 | $50.83 | 600 | $50.892033 |
| 1659985860 | $50.8204 | $50.83 | $50.80 | $50.80 | 3,224 | $50.891696 |
| 1659985920 | $50.80 | $50.80 | $50.80 | $50.80 | 100 | $50.891682 |
| 1659985980 | $50.80 | $50.80 | $50.78 | $50.79 | 1,111 | $50.891524 |
| 1659986040 | $50.785 | $50.80 | $50.78 | $50.80 | 900 | $50.891394 |
| 1659986100 | $50.7802 | $50.79 | $50.77 | $50.78 | 1,021 | $50.891234 |
| 1659986160 | $50.77 | $50.78 | $50.74 | $50.74 | 1,333 | $50.890981 |
| 1659986220 | $50.74 | $50.79 | $50.74 | $50.785 | 1,366 | $50.890633 |
| 1659986280 | $50.78 | $50.79 | $50.76 | $50.77 | 2,217 | $50.890285 |
| 1659986340 | $50.78 | $50.80 | $50.76 | $50.80 | 1,084 | $50.890124 |
| 1659986400 | $50.7871 | $50.80 | $50.7829 | $50.79 | 960 | $50.889996 |
| 1659986460 | $50.79 | $50.79 | $50.77 | $50.77 | 2,100 | $50.889681 |
| 1659986520 | $50.78 | $50.7819 | $50.78 | $50.78 | 424 | $50.889612 |
| 1659986580 | $50.79 | $50.82 | $50.78 | $50.80 | 1,400 | $50.88943 |
| 1659986640 | $50.7944 | $50.80 | $50.79 | $50.79 | 1,191 | $50.889276 |
| 1659986700 | $50.81 | $50.81 | $50.78 | $50.78 | 1,686 | $50.889052 |
| 1659986760 | $50.78 | $50.79 | $50.76 | $50.76 | 2,268 | $50.888707 |
| 1659986820 | $50.76 | $50.7678 | $50.76 | $50.7678 | 572 | $50.888622 |
| 1659986880 | $50.78 | $50.78 | $50.77 | $50.78 | 2,902 | $50.888178 |
| 1659986940 | $50.78 | $50.78 | $50.75 | $50.75 | 3,605 | $50.887555 |
| 1659987000 | $50.73 | $50.74 | $50.725 | $50.725 | 600 | $50.887442 |
| 1659987060 | $50.73 | $50.74 | $50.72 | $50.72 | 1,249 | $50.88718 |
| 1659987120 | $50.7193 | $50.7193 | $50.7034 | $50.7034 | 1,035 | $50.886936 |
| 1659987180 | $50.73 | $50.76 | $50.73 | $50.76 | 1,900 | $50.886585 |
| 1659987240 | $50.76 | $50.77 | $50.75 | $50.7684 | 994 | $50.886425 |
| 1659987300 | $50.77 | $50.79 | $50.77 | $50.79 | 1,554 | $50.886205 |
| 1659987360 | $50.79 | $50.79 | $50.77 | $50.78 | 2,211 | $50.885909 |
| 1659987420 | $50.78 | $50.79 | $50.76 | $50.76 | 1,263 | $50.885709 |
| 1659987480 | $50.76 | $50.78 | $50.76 | $50.76 | 1,905 | $50.885415 |
| 1659987540 | $50.77 | $50.80 | $50.77 | $50.80 | 1,376 | $50.885236 |
| 1659987600 | $50.78 | $50.78 | $50.78 | $50.78 | 600 | $50.885109 |
| 1659987660 | $50.76 | $50.78 | $50.76 | $50.7709 | 3,357 | $50.884672 |
| 1659987720 | $50.775 | $50.78 | $50.745 | $50.745 | 3,847 | $50.884097 |
| 1659987780 | $50.745 | $50.75 | $50.73 | $50.74 | 1,778 | $50.883761 |
| 1659987840 | $50.76 | $50.78 | $50.75 | $50.77 | 2,600 | $50.883373 |
| 1659987900 | $50.75 | $50.77 | $50.73 | $50.73 | 2,400 | $50.882947 |
| 1659987960 | $50.73 | $50.76 | $50.72 | $50.76 | 6,716 | $50.881728 |
| 1659988020 | $50.73 | $50.74 | $50.73 | $50.7306 | 1,450 | $50.881456 |
| 1659988080 | $50.72 | $50.7725 | $50.72 | $50.7725 | 2,297 | $50.881051 |
| 1659988140 | $50.75 | $50.76 | $50.72 | $50.72 | 5,457 | $50.880094 |
| 1659988200 | $50.69 | $50.74 | $50.69 | $50.711 | 3,571 | $50.879367 |
| 1659988260 | $50.715 | $50.72 | $50.705 | $50.705 | 2,500 | $50.878877 |
| 1659988320 | $50.70 | $50.70 | $50.66 | $50.6601 | 3,201 | $50.878128 |
| 1659988380 | $50.66 | $50.68 | $50.66 | $50.68 | 1,812 | $50.877636 |
| 1659988440 | $50.68 | $50.76 | $50.68 | $50.70 | 19,620 | $50.874514 |
| 1659988500 | $50.70 | $50.70 | $50.67 | $50.685 | 2,846 | $50.873839 |
| 1659988560 | $50.69 | $50.70 | $50.68 | $50.69 | 6,030 | $50.872558 |
| 1659988620 | $50.69 | $50.70 | $50.67 | $50.6726 | 4,556 | $50.871559 |
| 1659988680 | $50.68 | $50.74 | $50.68 | $50.71 | 5,966 | $50.870311 |
| 1659988740 | $50.715 | $50.75 | $50.69 | $50.74 | 8,581 | $50.868792 |
| 1659988800 | $50.71 | $50.71 | $50.71 | $50.71 | 14,553 | $50.866047 |
| 1659989880 | $50.71 | $50.71 | $50.71 | $50.71 | 681 | $50.866071 |