WMT Historical Intraday Prices
One-Minute OHLCV Data From March 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1615195800 | $129.13 | $129.13 | $129.13 | $129.13 | 230 | $129.286578 |
| 1615196580 | $129.07 | $129.08 | $129.07 | $129.08 | 471 | $129.175958 |
| 1615196760 | $129.00 | $129.00 | $129.00 | $129.00 | 200 | $129.130844 |
| 1615198920 | $128.96 | $128.96 | $128.96 | $128.96 | 210 | $129.103722 |
| 1615198980 | $129.10 | $129.10 | $129.10 | $129.10 | 598 | $129.102897 |
| 1615199580 | $129.12 | $129.12 | $129.12 | $129.12 | 494 | $129.105529 |
| 1615203420 | $129.27 | $129.27 | $129.27 | $129.27 | 400 | $129.142778 |
| 1615203540 | $129.30 | $129.30 | $129.30 | $129.30 | 800 | $129.167703 |
| 1615203720 | $129.30 | $129.30 | $129.30 | $129.30 | 105 | $129.170477 |
| 1615203960 | $129.27 | $129.27 | $129.27 | $129.27 | 300 | $129.177539 |
| 1615204080 | $129.27 | $129.27 | $129.18 | $129.18 | 371 | $129.18166 |
| 1615204860 | $129.17 | $129.17 | $129.17 | $129.17 | 360 | $129.168245 |
| 1615205040 | $129.17 | $129.17 | $129.17 | $129.17 | 240 | $129.164535 |
| 1615205100 | $129.17 | $129.17 | $129.17 | $129.17 | 340 | $129.164674 |
| 1615205160 | $129.18 | $129.18 | $129.18 | $129.18 | 150 | $129.165066 |
| 1615205460 | $129.20 | $129.20 | $129.20 | $129.20 | 190 | $129.166608 |
| 1615206300 | $129.28 | $129.28 | $129.28 | $129.28 | 118 | $129.173443 |
| 1615206840 | $129.30 | $129.30 | $129.30 | $129.30 | 260 | $129.178102 |
| 1615207080 | $129.27 | $129.27 | $129.17 | $129.17 | 1,057 | $129.185295 |
| 1615207200 | $129.10 | $129.10 | $129.00 | $129.00 | 1,421 | $129.166185 |
| 1615207320 | $128.80 | $128.80 | $128.80 | $128.80 | 923 | $129.141908 |
| 1615207860 | $128.79 | $128.79 | $128.79 | $128.79 | 200 | $129.134477 |
| 1615208040 | $128.80 | $128.80 | $128.78 | $128.78 | 760 | $129.118338 |
| 1615208400 | $129.17 | $129.4214 | $128.6218 | $129.1747 | 8,526 | $129.111722 |
| 1615208460 | $129.00 | $129.00 | $129.00 | $129.00 | 200 | $129.110926 |
| 1615208640 | $129.00 | $129.00 | $129.00 | $129.00 | 500 | $129.107919 |
| 1615209000 | $128.95 | $128.97 | $128.95 | $128.97 | 780 | $129.101999 |
| 1615209240 | $128.81 | $128.81 | $128.80 | $128.80 | 200 | $129.096854 |
| 1615209300 | $128.80 | $128.80 | $128.80 | $128.80 | 525 | $129.091287 |
| 1615209420 | $128.9984 | $129.00 | $128.9984 | $129.00 | 200 | $129.088963 |
| 1615209540 | $128.95 | $128.95 | $128.95 | $128.95 | 230 | $129.087959 |
| 1615209600 | $128.95 | $128.95 | $128.95 | $128.95 | 107 | $129.087177 |
| 1615209720 | $129.16 | $129.18 | $129.16 | $129.18 | 200 | $129.088289 |
| 1615209780 | $129.1956 | $129.20 | $129.1956 | $129.20 | 200 | $129.089043 |
| 1615210200 | $129.20 | $129.22 | $129.20 | $129.22 | 799 | $129.093426 |
| 1615210260 | $129.43 | $129.44 | $129.43 | $129.44 | 200 | $129.098737 |
| 1615210320 | $129.40 | $129.50 | $129.40 | $129.50 | 434 | $129.106045 |
| 1615210380 | $129.41 | $129.41 | $129.41 | $129.41 | 248 | $129.114436 |
| 1615210500 | $129.3985 | $129.40 | $129.3985 | $129.40 | 300 | $129.117057 |
| 1615210560 | $129.21 | $129.21 | $129.21 | $129.21 | 178 | $129.119304 |
| 1615210680 | $129.74 | $129.74 | $129.74 | $129.74 | 1,000 | $129.135504 |
| 1615210860 | $129.6475 | $129.6475 | $129.6475 | $129.6475 | 100 | $129.137375 |
| 1615211160 | $129.50 | $129.50 | $129.50 | $129.50 | 100 | $129.141986 |
| 1615211340 | $129.48 | $129.48 | $129.48 | $129.48 | 114 | $129.144266 |
| 1615211460 | $129.70 | $129.70 | $129.70 | $129.70 | 200 | $129.148063 |
| 1615211640 | $129.64 | $129.64 | $129.60 | $129.60 | 430 | $129.157139 |
| 1615212240 | $129.67 | $129.67 | $129.67 | $129.67 | 396 | $129.178729 |
| 1615212300 | $129.56 | $129.56 | $129.44 | $129.44 | 457 | $129.187014 |
| 1615212360 | $129.58 | $129.60 | $129.58 | $129.60 | 325 | $129.190543 |
| 1615212420 | $129.66 | $129.67 | $129.50 | $129.50 | 837 | $129.203209 |
| 1615212480 | $129.50 | $129.50 | $129.50 | $129.50 | 100 | $129.205842 |
| 1615212540 | $129.60 | $129.60 | $129.58 | $129.58 | 200 | $129.208832 |
| 1615212720 | $129.53 | $129.53 | $129.46 | $129.46 | 250 | $129.213166 |
| 1615212780 | $129.53 | $129.53 | $129.46 | $129.46 | 1,025 | $129.219851 |
| 1615212960 | $129.53 | $129.53 | $129.53 | $129.53 | 181 | $129.222783 |
| 1615213020 | $129.53 | $129.65 | $129.53 | $129.65 | 1,913 | $129.243035 |
| 1615213080 | $129.69 | $129.69 | $129.65 | $129.69 | 1,300 | $129.253771 |
| 1615213140 | $129.7299 | $129.7299 | $129.7299 | $129.7299 | 133 | $129.256138 |
| 1615213200 | $129.69 | $129.69 | $129.69 | $129.69 | 200 | $129.259509 |
| 1615213260 | $129.65 | $129.71 | $129.65 | $129.71 | 981 | $129.272482 |
| 1615213380 | $129.70 | $129.70 | $129.70 | $129.70 | 115 | $129.275263 |
| 1615213440 | $129.70 | $129.70 | $129.65 | $129.65 | 200 | $129.280265 |
| 1615213560 | $129.68 | $129.68 | $129.68 | $129.68 | 100 | $129.283431 |
| 1615213620 | $129.65 | $129.65 | $129.65 | $129.65 | 5,009 | $129.315948 |
| 1615213680 | $129.65 | $129.65 | $129.65 | $129.65 | 216 | $129.317544 |
| 1615213740 | $129.51 | $129.51 | $129.48 | $129.48 | 572 | $129.320944 |
| 1615213800 | $129.33 | $129.468 | $128.99 | $129.31 | 204,452 | $129.29824 |
| 1615213860 | $129.30 | $129.3128 | $129.02 | $129.02 | 43,482 | $129.2775 |
| 1615213920 | $129.06 | $129.27 | $129.00 | $129.21 | 19,277 | $129.267156 |
| 1615213980 | $129.25 | $129.65 | $129.25 | $129.65 | 30,737 | $129.281052 |
| 1615214040 | $129.65 | $129.66 | $129.49 | $129.54 | 35,237 | $129.308493 |
| 1615214100 | $129.54 | $129.70 | $129.50 | $129.59 | 48,704 | $129.343583 |
| 1615214160 | $129.585 | $129.84 | $129.54 | $129.75 | 37,627 | $129.377054 |
| 1615214220 | $129.75 | $129.75 | $129.62 | $129.62 | 19,311 | $129.390087 |
| 1615214280 | $129.60 | $129.64 | $129.47 | $129.51 | 31,825 | $129.401888 |
| 1615214340 | $129.51 | $129.54 | $129.25 | $129.28 | 27,451 | $129.401634 |
| 1615214400 | $129.26 | $129.35 | $129.20 | $129.3359 | 58,983 | $129.389966 |
| 1615214460 | $129.33 | $129.4311 | $129.28 | $129.28 | 42,831 | $129.385722 |
| 1615214520 | $129.29 | $129.39 | $129.26 | $129.30 | 26,188 | $129.382867 |
| 1615214580 | $129.30 | $129.3083 | $129.04 | $129.04 | 42,529 | $129.369744 |
| 1615214640 | $129.052 | $129.35 | $129.052 | $129.32 | 68,721 | $129.352985 |
| 1615214700 | $129.31 | $129.42 | $129.16 | $129.16 | 59,039 | $129.352158 |
| 1615214760 | $129.165 | $129.215 | $129.08 | $129.1293 | 40,439 | $129.342196 |
| 1615214820 | $129.08 | $129.15 | $129.03 | $129.10 | 34,015 | $129.332268 |
| 1615214880 | $129.11 | $129.28 | $129.11 | $129.2716 | 33,901 | $129.327324 |
| 1615214940 | $129.27 | $129.29 | $129.17 | $129.2192 | 30,122 | $129.324565 |
| 1615215000 | $129.20 | $129.24 | $129.15 | $129.22 | 39,663 | $129.319267 |
| 1615215060 | $129.23 | $129.275 | $129.12 | $129.12 | 38,516 | $129.315389 |
| 1615215120 | $129.135 | $129.28 | $129.11 | $129.24 | 38,058 | $129.311706 |
| 1615215180 | $129.245 | $129.3499 | $129.245 | $129.34 | 34,959 | $129.311332 |
| 1615215240 | $129.34 | $129.49 | $129.31 | $129.35 | 34,717 | $129.31407 |
| 1615215300 | $129.36 | $129.45 | $129.35 | $129.42 | 20,764 | $129.315727 |
| 1615215360 | $129.41 | $129.48 | $129.19 | $129.22 | 25,413 | $129.315994 |
| 1615215420 | $129.23 | $129.24 | $129.12 | $129.1499 | 21,078 | $129.313546 |
| 1615215480 | $129.135 | $129.19 | $129.0899 | $129.15 | 26,992 | $129.309615 |
| 1615215540 | $129.19 | $129.225 | $129.12 | $129.16 | 20,000 | $129.307439 |
| 1615215600 | $129.165 | $129.219 | $129.02 | $129.219 | 22,206 | $129.303705 |
| 1615215660 | $129.18 | $129.26 | $129.165 | $129.2268 | 43,772 | $129.300609 |
| 1615215720 | $129.215 | $129.24 | $129.16 | $129.18 | 28,275 | $129.298564 |
| 1615215780 | $129.17 | $129.17 | $129.05 | $129.05 | 15,609 | $129.296292 |
| 1615215840 | $129.05 | $129.07 | $128.9501 | $128.97 | 43,029 | $129.287099 |
| 1615215900 | $128.96 | $128.99 | $128.88 | $128.96 | 41,593 | $129.2767 |
| 1615215960 | $128.95 | $129.03 | $128.95 | $128.97 | 23,552 | $129.272008 |
| 1615216020 | $128.98 | $129.00 | $128.93 | $128.94 | 17,711 | $129.268272 |
| 1615216080 | $128.94 | $128.94 | $128.82 | $128.92 | 25,776 | $129.261528 |
| 1615216140 | $128.895 | $128.9181 | $128.84 | $128.87 | 20,510 | $129.256389 |
| 1615216200 | $128.8698 | $129.11 | $128.86 | $129.065 | 45,224 | $129.249192 |
| 1615216260 | $129.075 | $129.10 | $128.95 | $128.98 | 29,896 | $129.244786 |
| 1615216320 | $128.99 | $129.01 | $128.85 | $128.87 | 28,296 | $129.23936 |
| 1615216380 | $128.87 | $128.90 | $128.84 | $128.87 | 18,679 | $129.235119 |
| 1615216440 | $128.87 | $128.915 | $128.84 | $128.8849 | 26,117 | $129.229554 |
| 1615216500 | $128.895 | $128.92 | $128.83 | $128.855 | 37,479 | $129.221846 |
| 1615216560 | $128.87 | $129.03 | $128.86 | $129.03 | 41,252 | $129.215628 |
| 1615216620 | $129.01 | $129.09 | $128.99 | $129.06 | 51,751 | $129.210597 |
| 1615216680 | $129.075 | $129.12 | $129.01 | $129.02 | 45,337 | $129.207227 |
| 1615216740 | $129.02 | $129.0797 | $129.00 | $129.03 | 17,680 | $129.205558 |
| 1615216800 | $129.02 | $129.02 | $128.96 | $128.99 | 19,254 | $129.203333 |
| 1615216860 | $128.99 | $129.00 | $128.84 | $128.86 | 29,015 | $129.199244 |
| 1615216920 | $128.86 | $128.86 | $128.67 | $128.7001 | 38,812 | $129.190639 |
| 1615216980 | $128.70 | $128.7481 | $128.67 | $128.69 | 39,339 | $129.181124 |
| 1615217040 | $128.685 | $128.775 | $128.64 | $128.775 | 41,626 | $129.171056 |
| 1615217100 | $128.775 | $128.7981 | $128.61 | $128.615 | 22,739 | $129.165953 |
| 1615217160 | $128.62 | $128.72 | $128.62 | $128.655 | 23,657 | $129.16023 |
| 1615217220 | $128.68 | $128.72 | $128.60 | $128.60 | 32,153 | $129.152814 |
| 1615217280 | $128.61 | $128.61 | $128.46 | $128.505 | 41,644 | $129.140426 |
| 1615217340 | $128.51 | $128.6249 | $128.49 | $128.51 | 61,920 | $129.124023 |
| 1615217400 | $128.52 | $128.62 | $128.38 | $128.425 | 34,036 | $129.114445 |
| 1615217460 | $128.4268 | $128.50 | $128.40 | $128.4599 | 29,873 | $129.105676 |
| 1615217520 | $128.445 | $128.4999 | $128.41 | $128.45 | 22,076 | $129.099482 |
| 1615217580 | $128.45 | $128.64 | $128.445 | $128.5319 | 54,682 | $129.086531 |
| 1615217640 | $128.54 | $128.58 | $128.47 | $128.57 | 37,110 | $129.077903 |
| 1615217700 | $128.59 | $128.59 | $128.49 | $128.57 | 40,326 | $129.068984 |
| 1615217760 | $128.55 | $128.55 | $128.48 | $128.48 | 24,971 | $129.063372 |
| 1615217820 | $128.475 | $128.49 | $128.43 | $128.46 | 16,244 | $129.059433 |
| 1615217880 | $128.44 | $128.44 | $128.33 | $128.39 | 37,770 | $129.049398 |
| 1615217940 | $128.39 | $128.45 | $128.385 | $128.44 | 15,640 | $129.045476 |
| 1615218000 | $128.45 | $128.50 | $128.36 | $128.37 | 32,270 | $129.037627 |
| 1615218060 | $128.383 | $128.4181 | $128.34 | $128.34 | 21,264 | $129.03229 |
| 1615218120 | $128.34 | $128.44 | $128.28 | $128.2999 | 35,854 | $129.023017 |
| 1615218180 | $128.29 | $128.52 | $128.265 | $128.44 | 58,452 | $129.009887 |
| 1615218240 | $128.455 | $128.4814 | $128.4001 | $128.435 | 20,612 | $129.005511 |
| 1615218300 | $128.45 | $128.5386 | $128.375 | $128.435 | 36,765 | $128.998091 |
| 1615218360 | $128.45 | $128.45 | $128.38 | $128.42 | 14,465 | $128.995047 |
| 1615218420 | $128.425 | $128.47 | $128.37 | $128.41 | 18,832 | $128.991182 |
| 1615218480 | $128.4199 | $128.5121 | $128.37 | $128.5121 | 20,934 | $128.987019 |
| 1615218540 | $128.54 | $128.5885 | $128.48 | $128.55 | 47,060 | $128.979397 |
| 1615218600 | $128.55 | $128.63 | $128.52 | $128.5401 | 34,335 | $128.974323 |
| 1615218660 | $128.56 | $128.63 | $128.51 | $128.5937 | 28,329 | $128.970413 |
| 1615218720 | $128.62 | $128.66 | $128.58 | $128.63 | 37,229 | $128.966023 |
| 1615218780 | $128.64 | $128.64 | $128.52 | $128.52 | 16,955 | $128.963958 |
| 1615218840 | $128.53 | $128.53 | $128.43 | $128.47 | 29,506 | $128.959104 |
| 1615218900 | $128.49 | $128.52 | $128.47 | $128.52 | 32,443 | $128.954097 |
| 1615218960 | $128.51 | $128.5681 | $128.48 | $128.485 | 22,656 | $128.950855 |
| 1615219020 | $128.49 | $128.55 | $128.47 | $128.5481 | 13,667 | $128.948873 |
| 1615219080 | $128.55 | $128.67 | $128.53 | $128.5919 | 49,889 | $128.943103 |
| 1615219140 | $128.60 | $128.60 | $128.54 | $128.55 | 8,663 | $128.942017 |
| 1615219200 | $128.53 | $128.60 | $128.52 | $128.56 | 28,207 | $128.938621 |
| 1615219260 | $128.55 | $128.575 | $128.48 | $128.48 | 17,227 | $128.936473 |
| 1615219320 | $128.48 | $128.48 | $128.42 | $128.44 | 17,984 | $128.933798 |
| 1615219380 | $128.44 | $128.45 | $128.33 | $128.40 | 16,778 | $128.930861 |
| 1615219440 | $128.38 | $128.40 | $128.30 | $128.32 | 23,213 | $128.926632 |
| 1615219500 | $128.29 | $128.315 | $128.19 | $128.27 | 29,858 | $128.920335 |
| 1615219560 | $128.27 | $128.415 | $128.26 | $128.37 | 27,775 | $128.915605 |
| 1615219620 | $128.36 | $128.54 | $128.36 | $128.499 | 16,480 | $128.913255 |
| 1615219680 | $128.4801 | $128.59 | $128.4801 | $128.521 | 31,491 | $128.909674 |
| 1615219740 | $128.525 | $128.58 | $128.52 | $128.56 | 12,814 | $128.908316 |
| 1615219860 | $128.60 | $128.65 | $128.55 | $128.65 | 20,073 | $128.903771 |
| 1615219920 | $128.6301 | $128.655 | $128.61 | $128.655 | 18,378 | $128.902329 |
| 1615219980 | $128.65 | $128.67 | $128.6102 | $128.63 | 16,343 | $128.901107 |
| 1615220040 | $128.64 | $128.67 | $128.61 | $128.62 | 7,264 | $128.900556 |
| 1615220100 | $128.62 | $128.72 | $128.60 | $128.695 | 24,189 | $128.898985 |
| 1615220160 | $128.72 | $128.80 | $128.7013 | $128.785 | 28,092 | $128.897832 |
| 1615220220 | $128.78 | $128.80 | $128.72 | $128.80 | 20,678 | $128.89697 |
| 1615220280 | $128.79 | $128.81 | $128.71 | $128.74 | 39,231 | $128.89558 |
| 1615220340 | $128.75 | $128.78 | $128.6701 | $128.765 | 11,302 | $128.895026 |
| 1615220400 | $128.79 | $128.83 | $128.78 | $128.82 | 13,575 | $128.894684 |
| 1615220460 | $128.82 | $128.86 | $128.75 | $128.75 | 20,521 | $128.89416 |
| 1615220520 | $128.76 | $128.77 | $128.65 | $128.65 | 30,388 | $128.892713 |
| 1615220580 | $128.64 | $128.64 | $128.57 | $128.62 | 13,495 | $128.891651 |
| 1615220640 | $128.625 | $128.685 | $128.603 | $128.68 | 12,417 | $128.890814 |
| 1615220700 | $128.68 | $128.77 | $128.67 | $128.76 | 7,961 | $128.890449 |
| 1615220760 | $128.7862 | $128.8781 | $128.77 | $128.84 | 11,348 | $128.890262 |
| 1615220820 | $128.83 | $128.84 | $128.77 | $128.82 | 43,961 | $128.889274 |
| 1615220880 | $128.80 | $128.82 | $128.72 | $128.81 | 15,265 | $128.888875 |
| 1615220940 | $128.815 | $128.88 | $128.81 | $128.87 | 14,115 | $128.888709 |
| 1615221000 | $128.87 | $128.98 | $128.86 | $128.94 | 21,989 | $128.888793 |
| 1615221060 | $128.94 | $128.99 | $128.91 | $128.91 | 13,402 | $128.889047 |
| 1615221120 | $128.91 | $128.94 | $128.8599 | $128.88 | 14,240 | $128.889093 |
| 1615221180 | $128.855 | $128.87 | $128.8303 | $128.86 | 7,258 | $128.889018 |
| 1615221240 | $128.8781 | $128.8819 | $128.84 | $128.8759 | 8,835 | $128.888964 |
| 1615221300 | $128.88 | $128.90 | $128.82 | $128.87 | 17,966 | $128.888848 |
| 1615221360 | $128.87 | $128.94 | $128.87 | $128.91 | 21,797 | $128.888926 |
| 1615221420 | $128.91 | $128.9173 | $128.80 | $128.80 | 12,061 | $128.888855 |
| 1615221480 | $128.80 | $128.82 | $128.77 | $128.77 | 18,091 | $128.888397 |
| 1615221540 | $128.76 | $128.76 | $128.69 | $128.69 | 22,431 | $128.887486 |
| 1615221600 | $128.70 | $128.75 | $128.69 | $128.73 | 15,893 | $128.886808 |
| 1615221660 | $128.725 | $128.73 | $128.69 | $128.71 | 19,189 | $128.885963 |
| 1615221720 | $128.72 | $128.75 | $128.6906 | $128.72 | 11,599 | $128.885475 |
| 1615221780 | $128.72 | $128.7498 | $128.645 | $128.645 | 11,765 | $128.884921 |
| 1615221840 | $128.625 | $128.65 | $128.55 | $128.56 | 16,319 | $128.883773 |
| 1615221900 | $128.55 | $128.625 | $128.54 | $128.58 | 19,564 | $128.88232 |
| 1615221960 | $128.579 | $128.62 | $128.565 | $128.5701 | 12,868 | $128.881409 |
| 1615222020 | $128.58 | $128.59 | $128.47 | $128.51 | 21,801 | $128.879478 |
| 1615222080 | $128.51 | $128.61 | $128.51 | $128.57 | 11,230 | $128.878627 |
| 1615222140 | $128.58 | $128.64 | $128.57 | $128.59 | 16,503 | $128.877501 |
| 1615222200 | $128.59 | $128.62 | $128.59 | $128.595 | 10,761 | $128.876784 |
| 1615222260 | $128.60 | $128.60 | $128.51 | $128.5313 | 12,611 | $128.875792 |
| 1615222320 | $128.51 | $128.53 | $128.47 | $128.50 | 16,490 | $128.874232 |
| 1615222380 | $128.4955 | $128.50 | $128.42 | $128.472 | 13,266 | $128.872902 |
| 1615222440 | $128.47 | $128.47 | $128.37 | $128.38 | 17,442 | $128.870932 |
| 1615222500 | $128.38 | $128.47 | $128.38 | $128.47 | 16,912 | $128.869123 |
| 1615222560 | $128.48 | $128.49 | $128.465 | $128.485 | 12,401 | $128.867978 |
| 1615222620 | $128.485 | $128.49 | $128.35 | $128.35 | 14,107 | $128.866499 |
| 1615222680 | $128.34 | $128.35 | $128.28 | $128.30 | 26,321 | $128.863005 |
| 1615222740 | $128.2907 | $128.34 | $128.22 | $128.26 | 16,466 | $128.860709 |
| 1615222800 | $128.255 | $128.27 | $128.22 | $128.27 | 15,900 | $128.858433 |
| 1615222860 | $128.26 | $128.29 | $128.25 | $128.2791 | 20,806 | $128.855528 |
| 1615222920 | $128.27 | $128.32 | $128.25 | $128.28 | 31,675 | $128.851169 |
| 1615222980 | $128.2519 | $128.27 | $128.2219 | $128.2219 | 13,045 | $128.849341 |
| 1615223040 | $128.23 | $128.24 | $128.14 | $128.14 | 15,080 | $128.847017 |
| 1615223100 | $128.13 | $128.18 | $128.08 | $128.18 | 34,330 | $128.841248 |
| 1615223160 | $128.18 | $128.21 | $128.16 | $128.18 | 15,899 | $128.838836 |
| 1615223220 | $128.17 | $128.19 | $128.08 | $128.08 | 18,100 | $128.835934 |
| 1615223280 | $128.07 | $128.0991 | $128.025 | $128.07 | 21,322 | $128.83218 |
| 1615223340 | $128.065 | $128.0981 | $127.96 | $128.0073 | 59,651 | $128.821204 |
| 1615223400 | $128.01 | $128.06 | $127.97 | $128.01 | 21,894 | $128.817227 |
| 1615223460 | $128.01 | $128.01 | $127.92 | $127.98 | 23,779 | $128.812733 |
| 1615223520 | $127.9719 | $128.04 | $127.96 | $128.02 | 14,297 | $128.81014 |
| 1615223580 | $128.02 | $128.03 | $127.96 | $127.98 | 21,950 | $128.806211 |
| 1615223640 | $127.97 | $128.01 | $127.97 | $128.005 | 16,445 | $128.803264 |
| 1615223700 | $128.005 | $128.0251 | $127.9219 | $127.965 | 39,761 | $128.796025 |
| 1615223760 | $127.97 | $127.98 | $127.94 | $127.95 | 9,412 | $128.794323 |
| 1615223820 | $127.97 | $128.02 | $127.96 | $128.00 | 24,295 | $128.790112 |
| 1615223880 | $127.981 | $128.02 | $127.981 | $128.005 | 20,980 | $128.786562 |
| 1615223940 | $127.99 | $127.9905 | $127.96 | $127.96 | 11,785 | $128.784501 |
| 1615224000 | $127.96 | $128.06 | $127.93 | $128.02 | 114,640 | $128.765582 |
| 1615224060 | $128.03 | $128.205 | $128.01 | $128.09 | 185,678 | $128.741614 |
| 1615224120 | $128.104 | $128.2799 | $128.10 | $128.19 | 138,893 | $128.727183 |
| 1615224180 | $128.20 | $128.39 | $128.185 | $128.35 | 73,662 | $128.721083 |
| 1615224240 | $128.3538 | $128.46 | $128.31 | $128.44 | 41,288 | $128.718407 |
| 1615224300 | $128.44 | $128.50 | $128.43 | $128.46 | 83,564 | $128.714556 |
| 1615224360 | $128.46 | $128.52 | $128.42 | $128.49 | 51,952 | $128.712263 |
| 1615224420 | $128.50 | $128.54 | $128.46 | $128.53 | 36,967 | $128.710845 |
| 1615224480 | $128.53 | $128.56 | $128.49 | $128.52 | 32,291 | $128.70975 |
| 1615224540 | $128.5307 | $128.58 | $128.50 | $128.56 | 23,167 | $128.709031 |
| 1615224600 | $128.565 | $128.57 | $128.50 | $128.565 | 37,424 | $128.707818 |
| 1615224660 | $128.58 | $128.58 | $128.46 | $128.54 | 39,602 | $128.706494 |
| 1615224720 | $128.53 | $128.59 | $128.51 | $128.54 | 40,717 | $128.705361 |
| 1615224780 | $128.53 | $128.66 | $128.52 | $128.6592 | 22,314 | $128.704883 |
| 1615224840 | $128.66 | $128.73 | $128.65 | $128.72 | 20,596 | $128.704867 |
| 1615224900 | $128.7119 | $128.7781 | $128.695 | $128.73 | 36,721 | $128.705127 |
| 1615224960 | $128.73 | $128.89 | $128.73 | $128.89 | 18,370 | $128.705481 |
| 1615225020 | $128.88 | $128.9409 | $128.86 | $128.94 | 17,002 | $128.706041 |
| 1615225080 | $128.9499 | $129.025 | $128.94 | $129.02 | 25,443 | $128.707287 |
| 1615225140 | $129.0281 | $129.04 | $128.96 | $128.96 | 33,039 | $128.709002 |
| 1615225200 | $128.977 | $129.03 | $128.96 | $128.99 | 15,781 | $128.709798 |
| 1615225260 | $129.01 | $129.10 | $129.01 | $129.08 | 32,502 | $128.711739 |
| 1615225320 | $129.07 | $129.12 | $129.03 | $129.08 | 27,757 | $128.713413 |
| 1615225380 | $129.09 | $129.10 | $129.05 | $129.08 | 18,536 | $128.714558 |
| 1615225440 | $129.06 | $129.08 | $128.9619 | $128.99 | 81,774 | $128.718637 |
| 1615225500 | $128.985 | $129.01 | $128.92 | $128.9399 | 24,299 | $128.719619 |
| 1615225560 | $128.95 | $129.02 | $128.95 | $128.9892 | 26,464 | $128.720845 |
| 1615225620 | $128.96 | $129.0781 | $128.95 | $129.045 | 14,129 | $128.72155 |
| 1615225680 | $129.06 | $129.1294 | $129.06 | $129.12 | 49,802 | $128.724737 |
| 1615225740 | $129.12 | $129.24 | $129.12 | $129.22 | 48,533 | $128.72831 |
| 1615225800 | $129.21 | $129.27 | $129.17 | $129.2698 | 38,507 | $128.73143 |
| 1615225860 | $129.2585 | $129.26 | $129.22 | $129.25 | 26,078 | $128.733605 |
| 1615225920 | $129.246 | $129.2581 | $129.206 | $129.23 | 12,304 | $128.734607 |
| 1615225980 | $129.25 | $129.26 | $129.20 | $129.23 | 27,469 | $128.736839 |
| 1615226040 | $129.225 | $129.26 | $129.175 | $129.175 | 17,570 | $128.738234 |
| 1615226100 | $129.1762 | $129.19 | $129.06 | $129.09 | 31,078 | $128.740059 |
| 1615226160 | $129.11 | $129.17 | $129.0994 | $129.17 | 15,927 | $128.741041 |
| 1615226220 | $129.15 | $129.165 | $129.05 | $129.06 | 20,531 | $128.742237 |
| 1615226280 | $129.06 | $129.15 | $129.02 | $129.1287 | 19,679 | $128.743303 |
| 1615226340 | $129.12 | $129.1681 | $129.0948 | $129.15 | 13,191 | $128.744142 |
| 1615226400 | $129.14 | $129.14 | $129.02 | $129.05 | 15,742 | $128.744975 |
| 1615226460 | $129.04 | $129.06 | $129.02 | $129.02 | 11,919 | $128.745526 |
| 1615226520 | $129.015 | $129.11 | $129.00 | $129.1091 | 17,868 | $128.746356 |
| 1615226580 | $129.1094 | $129.2398 | $129.1094 | $129.23 | 13,237 | $128.747242 |
| 1615226640 | $129.2299 | $129.2299 | $129.09 | $129.10 | 21,766 | $128.748647 |
| 1615226700 | $129.11 | $129.19 | $129.106 | $129.19 | 8,400 | $128.749157 |
| 1615226760 | $129.20 | $129.22 | $129.16 | $129.16 | 10,202 | $128.749868 |
| 1615226820 | $129.155 | $129.211 | $129.155 | $129.21 | 11,939 | $128.750683 |
| 1615226880 | $129.21 | $129.28 | $129.2094 | $129.23 | 29,287 | $128.75292 |
| 1615226940 | $129.24 | $129.28 | $129.22 | $129.241 | 21,173 | $128.754554 |
| 1615227000 | $129.25 | $129.34 | $129.20 | $129.26 | 41,657 | $128.757983 |
| 1615227060 | $129.253 | $129.31 | $129.24 | $129.295 | 10,490 | $128.758812 |
| 1615227120 | $129.29 | $129.37 | $129.29 | $129.30 | 34,550 | $128.761842 |
| 1615227180 | $129.30 | $129.36 | $129.30 | $129.33 | 14,480 | $128.763098 |
| 1615227240 | $129.35 | $129.395 | $129.345 | $129.395 | 6,372 | $128.763692 |
| 1615227300 | $129.40 | $129.41 | $129.36 | $129.375 | 11,811 | $128.764825 |
| 1615227360 | $129.375 | $129.47 | $129.375 | $129.47 | 10,442 | $128.765875 |
| 1615227420 | $129.47 | $129.56 | $129.41 | $129.55 | 27,678 | $128.768855 |
| 1615227480 | $129.55 | $129.55 | $129.47 | $129.47 | 27,068 | $128.771871 |
| 1615227540 | $129.45 | $129.4666 | $129.40 | $129.405 | 29,294 | $128.774737 |
| 1615227600 | $129.41 | $129.45 | $129.41 | $129.4115 | 21,872 | $128.776845 |
| 1615227660 | $129.41 | $129.4781 | $129.39 | $129.4781 | 10,744 | $128.777866 |
| 1615227720 | $129.46 | $129.50 | $129.46 | $129.4781 | 7,757 | $128.778681 |
| 1615227780 | $129.46 | $129.475 | $129.39 | $129.40 | 15,700 | $128.780225 |
| 1615227840 | $129.4181 | $129.42 | $129.39 | $129.41 | 6,729 | $128.78086 |
| 1615227900 | $129.42 | $129.43 | $129.395 | $129.429 | 8,411 | $128.781632 |
| 1615227960 | $129.4276 | $129.46 | $129.32 | $129.355 | 18,547 | $128.783336 |
| 1615228020 | $129.35 | $129.429 | $129.35 | $129.429 | 10,272 | $128.784234 |
| 1615228080 | $129.43 | $129.49 | $129.43 | $129.43 | 23,012 | $128.786508 |
| 1615228140 | $129.42 | $129.44 | $129.40 | $129.40 | 25,914 | $128.78891 |
| 1615228200 | $129.41 | $129.4594 | $129.41 | $129.4594 | 9,977 | $128.789858 |
| 1615228260 | $129.46 | $129.49 | $129.41 | $129.42 | 15,207 | $128.791356 |
| 1615228320 | $129.415 | $129.46 | $129.398 | $129.405 | 13,871 | $128.79264 |
| 1615228380 | $129.401 | $129.42 | $129.39 | $129.415 | 8,861 | $128.793432 |
| 1615228440 | $129.41 | $129.45 | $129.39 | $129.44 | 12,381 | $128.794548 |
| 1615228500 | $129.445 | $129.53 | $129.43 | $129.5225 | 10,928 | $128.795602 |
| 1615228560 | $129.5201 | $129.5799 | $129.49 | $129.5781 | 21,797 | $128.797899 |
| 1615228620 | $129.57 | $129.57 | $129.47 | $129.53 | 19,437 | $128.799857 |
| 1615228680 | $129.53 | $129.58 | $129.52 | $129.58 | 12,285 | $128.801211 |
| 1615228740 | $129.60 | $129.60 | $129.54 | $129.54 | 15,948 | $128.802933 |
| 1615228800 | $129.549 | $129.549 | $129.46 | $129.4666 | 24,278 | $128.805348 |
| 1615228860 | $129.465 | $129.5781 | $129.46 | $129.57 | 14,792 | $128.806868 |
| 1615228920 | $129.57 | $129.59 | $129.5253 | $129.545 | 11,767 | $128.808131 |
| 1615228980 | $129.5376 | $129.60 | $129.53 | $129.60 | 14,761 | $128.809729 |
| 1615229040 | $129.603 | $129.64 | $129.57 | $129.57 | 21,654 | $128.812198 |
| 1615229100 | $129.57 | $129.61 | $129.50 | $129.55 | 21,724 | $128.814494 |
| 1615229160 | $129.535 | $129.605 | $129.535 | $129.605 | 7,341 | $128.815258 |
| 1615229220 | $129.61 | $129.64 | $129.60 | $129.64 | 11,661 | $128.816594 |
| 1615229280 | $129.635 | $129.66 | $129.63 | $129.64 | 10,724 | $128.817887 |
| 1615229340 | $129.66 | $129.69 | $129.62 | $129.67 | 12,570 | $128.819316 |
| 1615229400 | $129.67 | $129.67 | $129.57 | $129.63 | 18,733 | $128.821397 |
| 1615229460 | $129.6201 | $129.63 | $129.5201 | $129.57 | 20,122 | $128.823517 |
| 1615229520 | $129.56 | $129.60 | $129.46 | $129.48 | 16,103 | $128.825151 |
| 1615229580 | $129.4791 | $129.49 | $129.3411 | $129.38 | 31,545 | $128.827713 |
| 1615229640 | $129.39 | $129.43 | $129.33 | $129.3792 | 22,513 | $128.829404 |
| 1615229700 | $129.36 | $129.39 | $129.36 | $129.3786 | 13,299 | $128.830395 |
| 1615229760 | $129.36 | $129.38 | $129.2912 | $129.30 | 15,601 | $128.831496 |
| 1615229820 | $129.30 | $129.36 | $129.22 | $129.23 | 19,629 | $128.832753 |
| 1615229880 | $129.24 | $129.27 | $129.22 | $129.24 | 13,038 | $128.833507 |
| 1615229940 | $129.23 | $129.3191 | $129.22 | $129.2901 | 9,017 | $128.834038 |
| 1615230000 | $129.29 | $129.40 | $129.27 | $129.36 | 22,142 | $128.835561 |
| 1615230060 | $129.33 | $129.37 | $129.32 | $129.36 | 14,945 | $128.836596 |
| 1615230120 | $129.36 | $129.39 | $129.26 | $129.28 | 17,927 | $128.837805 |
| 1615230180 | $129.28 | $129.29 | $129.2031 | $129.23 | 19,253 | $128.838863 |
| 1615230240 | $129.23 | $129.30 | $129.21 | $129.30 | 15,141 | $128.839756 |
| 1615230300 | $129.29 | $129.307 | $129.243 | $129.29 | 13,121 | $128.84051 |
| 1615230360 | $129.27 | $129.315 | $129.2619 | $129.31 | 6,594 | $128.840918 |
| 1615230420 | $129.32 | $129.46 | $129.32 | $129.44 | 14,957 | $128.842036 |
| 1615230480 | $129.44 | $129.4973 | $129.43 | $129.49 | 7,018 | $128.842642 |
| 1615230540 | $129.495 | $129.495 | $129.39 | $129.39 | 13,834 | $128.843776 |
| 1615230600 | $129.41 | $129.4439 | $129.395 | $129.395 | 9,878 | $128.844542 |
| 1615230660 | $129.39 | $129.50 | $129.3714 | $129.4927 | 11,748 | $128.845492 |
| 1615230720 | $129.4921 | $129.56 | $129.4921 | $129.54 | 13,179 | $128.846701 |
| 1615230780 | $129.54 | $129.615 | $129.53 | $129.58 | 9,346 | $128.847609 |
| 1615230840 | $129.585 | $129.65 | $129.55 | $129.56 | 14,029 | $128.849009 |
| 1615230900 | $129.57 | $129.65 | $129.56 | $129.6381 | 12,431 | $128.850259 |
| 1615230960 | $129.63 | $129.69 | $129.63 | $129.66 | 13,457 | $128.851702 |
| 1615231020 | $129.68 | $129.73 | $129.68 | $129.70 | 15,595 | $128.853464 |
| 1615231080 | $129.70 | $129.70 | $129.559 | $129.559 | 13,834 | $128.854898 |
| 1615231140 | $129.57 | $129.58 | $129.48 | $129.48 | 9,985 | $128.855796 |
| 1615231200 | $129.46 | $129.54 | $129.44 | $129.53 | 21,882 | $128.857611 |
| 1615231260 | $129.5391 | $129.56 | $129.47 | $129.48 | 16,755 | $128.859075 |
| 1615231320 | $129.45 | $129.47 | $129.38 | $129.395 | 17,191 | $128.860364 |
| 1615231380 | $129.38 | $129.41 | $129.35 | $129.38 | 21,124 | $128.86179 |
| 1615231440 | $129.37 | $129.37 | $129.29 | $129.29 | 11,839 | $128.862528 |
| 1615231500 | $129.27 | $129.30 | $129.26 | $129.295 | 7,274 | $128.86293 |
| 1615231560 | $129.30 | $129.42 | $129.295 | $129.42 | 16,619 | $128.863995 |
| 1615231620 | $129.41 | $129.41 | $129.35 | $129.38 | 17,922 | $128.86521 |
| 1615231680 | $129.37 | $129.43 | $129.36 | $129.40 | 18,506 | $128.866489 |
| 1615231740 | $129.4001 | $129.47 | $129.4001 | $129.4632 | 9,686 | $128.867195 |
| 1615231800 | $129.47 | $129.50 | $129.425 | $129.44 | 18,560 | $128.868602 |
| 1615231860 | $129.43 | $129.488 | $129.39 | $129.46 | 36,392 | $128.87127 |
| 1615231920 | $129.46 | $129.46 | $129.36 | $129.38 | 16,155 | $128.872357 |
| 1615231980 | $129.3754 | $129.39 | $129.36 | $129.38 | 13,154 | $128.87321 |
| 1615232040 | $129.3791 | $129.3791 | $129.33 | $129.35 | 15,693 | $128.874186 |
| 1615232100 | $129.33 | $129.40 | $129.33 | $129.40 | 16,850 | $128.875201 |
| 1615232160 | $129.42 | $129.43 | $129.37 | $129.39 | 21,420 | $128.876607 |
| 1615232220 | $129.40 | $129.40 | $129.30 | $129.30 | 13,548 | $128.877446 |
| 1615232280 | $129.31 | $129.31 | $129.22 | $129.24 | 26,865 | $128.878761 |
| 1615232340 | $129.24 | $129.28 | $129.21 | $129.215 | 31,717 | $128.880234 |
| 1615232400 | $129.22 | $129.23 | $129.15 | $129.17 | 25,674 | $128.881221 |
| 1615232460 | $129.17 | $129.20 | $129.12 | $129.16 | 18,977 | $128.881888 |
| 1615232520 | $129.17 | $129.20 | $129.16 | $129.16 | 14,944 | $128.882458 |
| 1615232580 | $129.13 | $129.13 | $128.99 | $129.01 | 49,056 | $128.883408 |
| 1615232640 | $129.019 | $129.019 | $128.95 | $128.99 | 15,708 | $128.8836 |
| 1615232700 | $129.00 | $129.03 | $128.93 | $128.9699 | 25,871 | $128.883881 |
| 1615232760 | $128.96 | $128.97 | $128.87 | $128.88 | 28,831 | $128.883945 |
| 1615232820 | $128.87 | $128.89 | $128.83 | $128.83 | 22,154 | $128.883922 |
| 1615232880 | $128.83 | $128.839 | $128.77 | $128.771 | 23,705 | $128.883687 |
| 1615232940 | $128.77 | $128.81 | $128.69 | $128.69 | 31,590 | $128.883195 |
| 1615233000 | $128.7081 | $128.73 | $128.66 | $128.69 | 17,197 | $128.882799 |
| 1615233060 | $128.685 | $128.80 | $128.685 | $128.79 | 15,743 | $128.882538 |
| 1615233120 | $128.79 | $128.85 | $128.77 | $128.80 | 31,067 | $128.882247 |
| 1615233180 | $128.80 | $128.83 | $128.78 | $128.815 | 18,356 | $128.882082 |
| 1615233240 | $128.81 | $128.94 | $128.81 | $128.89 | 28,706 | $128.882087 |
| 1615233300 | $128.89 | $128.90 | $128.8709 | $128.897 | 14,272 | $128.882096 |
| 1615233360 | $128.90 | $128.97 | $128.89 | $128.899 | 18,082 | $128.8822 |
| 1615233420 | $128.8901 | $128.91 | $128.85 | $128.85 | 32,300 | $128.882224 |
| 1615233480 | $128.845 | $128.89 | $128.84 | $128.89 | 18,919 | $128.882185 |
| 1615233540 | $128.895 | $128.92 | $128.88 | $128.91 | 15,506 | $128.882217 |
| 1615233600 | $128.91 | $128.91 | $128.73 | $128.73 | 35,229 | $128.882053 |
| 1615233660 | $128.72 | $128.72 | $128.5763 | $128.585 | 27,245 | $128.881268 |
| 1615233720 | $128.59 | $128.68 | $128.59 | $128.63 | 17,896 | $128.880739 |
| 1615233780 | $128.6265 | $128.71 | $128.6263 | $128.71 | 23,308 | $128.880141 |
| 1615233840 | $128.71 | $128.73 | $128.66 | $128.67 | 31,598 | $128.879449 |
| 1615233900 | $128.67 | $128.72 | $128.63 | $128.65 | 22,834 | $128.878889 |
| 1615233960 | $128.65 | $128.71 | $128.61 | $128.69 | 18,182 | $128.878402 |
| 1615234020 | $128.68 | $128.70 | $128.66 | $128.6619 | 12,061 | $128.878129 |
| 1615234080 | $128.66 | $128.70 | $128.61 | $128.65 | 15,908 | $128.877718 |
| 1615234140 | $128.649 | $128.649 | $128.56 | $128.58 | 16,845 | $128.877194 |
| 1615234200 | $128.59 | $128.60 | $128.52 | $128.55 | 19,005 | $128.876481 |
| 1615234260 | $128.54 | $128.56 | $128.46 | $128.47 | 29,533 | $128.875229 |
| 1615234320 | $128.47 | $128.505 | $128.46 | $128.475 | 24,070 | $128.874134 |
| 1615234380 | $128.47 | $128.49 | $128.37 | $128.396 | 39,481 | $128.872111 |
| 1615234440 | $128.395 | $128.47 | $128.395 | $128.415 | 23,007 | $128.870935 |
| 1615234500 | $128.42 | $128.56 | $128.42 | $128.55 | 22,211 | $128.870004 |
| 1615234560 | $128.55 | $128.55 | $128.36 | $128.36 | 20,548 | $128.869039 |
| 1615234620 | $128.355 | $128.36 | $128.22 | $128.23 | 32,110 | $128.866911 |
| 1615234680 | $128.23 | $128.23 | $128.161 | $128.1844 | 30,099 | $128.864591 |
| 1615234740 | $128.185 | $128.22 | $128.17 | $128.215 | 27,886 | $128.862487 |
| 1615234800 | $128.22 | $128.25 | $128.135 | $128.16 | 39,294 | $128.859461 |
| 1615234860 | $128.165 | $128.23 | $128.165 | $128.185 | 26,275 | $128.857499 |
| 1615234920 | $128.185 | $128.23 | $128.18 | $128.20 | 17,143 | $128.856232 |
| 1615234980 | $128.21 | $128.21 | $128.0883 | $128.09 | 17,813 | $128.854825 |
| 1615235040 | $128.09 | $128.13 | $128.09 | $128.105 | 22,469 | $128.852959 |
| 1615235100 | $128.11 | $128.27 | $128.10 | $128.27 | 25,632 | $128.850937 |
| 1615235160 | $128.26 | $128.26 | $128.179 | $128.26 | 19,661 | $128.849552 |
| 1615235220 | $128.26 | $128.27 | $128.21 | $128.23 | 15,943 | $128.848453 |
| 1615235280 | $128.26 | $128.3198 | $128.215 | $128.3198 | 15,989 | $128.847422 |
| 1615235340 | $128.31 | $128.39 | $128.31 | $128.355 | 47,889 | $128.844928 |
| 1615235400 | $128.37 | $128.37 | $128.2301 | $128.27 | 34,488 | $128.842828 |
| 1615235460 | $128.26 | $128.28 | $128.1601 | $128.2294 | 19,076 | $128.841516 |
| 1615235520 | $128.22 | $128.22 | $128.11 | $128.155 | 26,635 | $128.839533 |
| 1615235580 | $128.155 | $128.30 | $128.14 | $128.2419 | 24,906 | $128.837873 |
| 1615235640 | $128.25 | $128.37 | $128.25 | $128.35 | 26,441 | $128.836369 |
| 1615235700 | $128.345 | $128.3501 | $128.2582 | $128.275 | 26,938 | $128.834796 |
| 1615235760 | $128.27 | $128.31 | $128.258 | $128.258 | 24,245 | $128.833371 |
| 1615235820 | $128.26 | $128.35 | $128.26 | $128.28 | 34,245 | $128.83143 |
| 1615235880 | $128.27 | $128.27 | $128.19 | $128.22 | 26,815 | $128.82971 |
| 1615235940 | $128.23 | $128.25 | $128.1834 | $128.219 | 17,370 | $128.828569 |
| 1615236000 | $128.215 | $128.30 | $128.215 | $128.28 | 25,180 | $128.827043 |
| 1615236060 | $128.27 | $128.39 | $128.27 | $128.365 | 27,746 | $128.825616 |
| 1615236120 | $128.36 | $128.365 | $128.25 | $128.28 | 25,929 | $128.824172 |
| 1615236180 | $128.28 | $128.39 | $128.27 | $128.35 | 27,642 | $128.822716 |
| 1615236240 | $128.35 | $128.35 | $128.295 | $128.32 | 18,514 | $128.821751 |
| 1615236300 | $128.33 | $128.35 | $128.22 | $128.24 | 37,129 | $128.819588 |
| 1615236360 | $128.2399 | $128.47 | $128.23 | $128.32 | 73,398 | $128.816037 |
| 1615236420 | $128.31 | $128.31 | $128.16 | $128.21 | 55,853 | $128.812586 |
| 1615236480 | $128.20 | $128.20 | $128.09 | $128.10 | 37,174 | $128.809954 |
| 1615236540 | $128.10 | $128.12 | $128.07 | $128.08 | 35,032 | $128.807374 |
| 1615236600 | $128.07 | $128.17 | $128.00 | $128.065 | 84,500 | $128.800904 |
| 1615236660 | $128.05 | $128.07 | $127.96 | $127.98 | 49,622 | $128.796923 |
| 1615236720 | $127.98 | $127.98 | $127.91 | $127.92 | 45,760 | $128.792978 |
| 1615236780 | $127.92 | $128.02 | $127.92 | $128.00 | 40,379 | $128.789677 |
| 1615236840 | $128.009 | $128.07 | $127.975 | $128.01 | 51,677 | $128.785687 |
| 1615236900 | $128.01 | $128.01 | $127.935 | $127.955 | 72,397 | $128.779812 |
| 1615236960 | $127.96 | $128.03 | $127.95 | $127.98 | 55,832 | $128.775458 |
| 1615237020 | $127.975 | $127.99 | $127.93 | $127.97 | 59,459 | $128.770735 |
| 1615237080 | $127.96 | $128.015 | $127.93 | $127.94 | 63,699 | $128.765707 |
| 1615237140 | $127.94 | $127.95 | $127.81 | $127.87 | 116,792 | $128.755911 |
| 1615237200 | $127.88 | $127.88 | $127.81 | $127.88 | 492,057 | $128.714005 |
| 1615237260 | $127.88 | $127.88 | $127.80 | $127.87 | 20,676 | $128.716257 |
| 1615237320 | $127.88 | $127.88 | $127.85 | $127.85 | 63,175 | $128.712135 |
| 1615237380 | $127.85 | $127.85 | $127.85 | $127.85 | 659 | $128.712082 |
| 1615237500 | $127.88 | $127.88 | $127.88 | $127.88 | 2,894 | $128.711886 |
| 1615237560 | $127.91 | $127.91 | $127.91 | $127.91 | 205 | $128.711871 |
| 1615237620 | $127.91 | $127.91 | $127.91 | $127.91 | 875 | $128.711808 |
| 1615237680 | $127.88 | $127.88 | $127.88 | $127.88 | 200,000 | $128.699071 |
| 1615237740 | $128.05 | $128.05 | $128.05 | $128.05 | 200 | $128.69906 |
| 1615237860 | $128.09 | $128.09 | $128.09 | $128.09 | 1,091 | $128.699 |
| 1615237920 | $127.88 | $127.88 | $127.88 | $127.88 | 2,697 | $128.698829 |
| 1615238160 | $128.00 | $128.00 | $128.00 | $128.00 | 200 | $128.716323 |
| 1615238220 | $128.09 | $128.09 | $128.09 | $128.09 | 500 | $128.716293 |
| 1615238400 | $128.09 | $128.09 | $128.09 | $128.09 | 954 | $128.716239 |
| 1615238640 | $128.00 | $128.10 | $128.00 | $128.0001 | 553 | $128.716193 |
| 1615238760 | $128.00 | $128.00 | $128.00 | $128.00 | 221 | $128.716171 |
| 1615238820 | $128.00 | $128.00 | $128.00 | $128.00 | 200 | $128.716159 |
| 1615238880 | $128.00 | $128.00 | $128.00 | $128.00 | 100 | $128.71615 |
| 1615238940 | $128.00 | $128.00 | $127.95 | $127.95 | 282 | $128.716131 |
| 1615239000 | $127.95 | $127.95 | $127.95 | $127.95 | 200 | $128.716113 |
| 1615239420 | $127.88 | $127.88 | $127.88 | $127.88 | 689 | $128.716247 |
| 1615240080 | $127.99 | $127.99 | $127.99 | $127.99 | 108 | $128.716293 |
| 1615240800 | $131.324912 | $131.324912 | $127.88 | $127.88 | 465,678 | $128.687623 |
| 1615240920 | $127.88 | $127.88 | $127.88 | $127.88 | 4,023 | $128.716075 |
| 1615241040 | $131.324912 | $131.324912 | $131.324912 | $131.324912 | 285 | $128.716129 |
| 1615241160 | $128.02 | $128.02 | $128.02 | $128.02 | 125 | $128.716122 |
| 1615241460 | $128.1001 | $128.1001 | $128.1001 | $128.1001 | 100 | $128.71611 |
| 1615241700 | $128.19 | $128.19 | $127.88 | $127.88 | 1,244 | $128.716031 |
| 1615242120 | $127.88 | $127.88 | $127.88 | $127.88 | 17,655 | $128.715231 |
| 1615242780 | $128.21 | $128.21 | $128.21 | $128.21 | 500 | $128.716296 |
| 1615242900 | $128.25 | $128.25 | $128.25 | $128.25 | 120 | $128.716286 |
| 1615243200 | $128.25 | $128.25 | $128.25 | $128.25 | 100 | $128.71628 |
| 1615243320 | $128.15 | $128.15 | $128.15 | $128.15 | 525 | $128.716258 |
| 1615243620 | $128.24 | $128.24 | $128.24 | $128.24 | 200 | $128.716313 |
| 1615243680 | $128.2499 | $128.2499 | $128.2499 | $128.2499 | 150 | $128.716308 |
| 1615243740 | $127.88 | $127.88 | $127.88 | $127.88 | 867 | $128.716254 |
| 1615244100 | $128.1601 | $128.1601 | $128.1601 | $128.1601 | 100 | $128.716245 |
| 1615244340 | $128.15 | $128.15 | $128.15 | $128.15 | 1,102 | $128.716187 |
| 1615244940 | $128.10 | $128.10 | $128.10 | $128.10 | 100 | $128.716318 |
| 1615245120 | $128.21 | $128.21 | $128.21 | $128.21 | 2,146 | $128.716236 |
| 1615245240 | $128.21 | $128.21 | $128.21 | $128.21 | 100 | $128.716232 |
| 1615245300 | $128.21 | $128.21 | $128.21 | $128.21 | 100 | $128.716229 |
| 1615245480 | $128.20 | $128.25 | $128.20 | $128.25 | 2,029 | $128.716248 |
| 1615245660 | $128.26 | $128.26 | $128.26 | $128.26 | 500 | $128.716222 |
| 1615246260 | $128.45 | $128.45 | $128.45 | $128.45 | 251 | $128.716324 |
| 1615246500 | $128.30 | $128.30 | $128.30 | $128.30 | 140 | $128.716317 |
| 1615246920 | $128.30 | $128.30 | $128.30 | $128.30 | 174 | $128.716299 |
| 1615247280 | $128.45 | $128.45 | $128.45 | $128.45 | 150 | $128.71632 |