INTC Historical Intraday Prices
One-Minute OHLCV Data From July 1, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1656678780 | $37.38 | $37.38 | $37.38 | $37.38 | 814 | $37.206692 |
| 1656665940 | $37.37 | $37.37 | $37.37 | $37.37 | 100 | $37.193262 |
| 1656666300 | $37.35 | $37.35 | $37.35 | $37.35 | 200 | $37.201138 |
| 1656667140 | $37.35 | $37.35 | $37.35 | $37.35 | 1,560 | $37.247795 |
| 1656682020 | $37.34 | $37.39 | $37.32 | $37.39 | 840 | $37.228863 |
| 1656682080 | $37.32 | $37.32 | $37.06 | $37.12 | 9,218 | $37.221996 |
| 1656681240 | $37.31 | $37.31 | $37.30 | $37.31 | 500 | $37.225734 |
| 1656681180 | $37.31 | $37.31 | $37.31 | $37.31 | 100 | $37.225361 |
| 1656678840 | $37.30 | $37.30 | $37.28 | $37.30 | 1,192 | $37.208597 |
| 1656669180 | $37.30 | $37.30 | $37.30 | $37.30 | 422 | $37.259141 |
| 1656669240 | $37.30 | $37.30 | $37.30 | $37.30 | 444 | $37.260794 |
| 1656678960 | $37.30 | $37.32 | $37.30 | $37.32 | 253 | $37.208893 |
| 1656681000 | $37.30 | $37.37 | $37.30 | $37.31 | 5,136 | $37.223783 |
| 1656681300 | $37.30 | $37.30 | $37.30 | $37.30 | 100 | $37.225835 |
| 1656681420 | $37.29 | $37.29 | $37.29 | $37.29 | 200 | $37.226054 |
| 1656681900 | $37.29 | $37.32 | $37.29 | $37.32 | 1,474 | $37.22802 |
| 1656681120 | $37.29 | $37.35 | $37.29 | $37.32 | 934 | $37.22529 |
| 1656681480 | $37.28 | $37.28 | $37.28 | $37.28 | 100 | $37.226097 |
| 1656681540 | $37.28 | $37.29 | $37.28 | $37.29 | 700 | $37.2265 |
| 1656681060 | $37.28 | $37.28 | $37.28 | $37.28 | 100 | $37.223834 |
| 1656680520 | $37.28 | $37.28 | $37.28 | $37.28 | 400 | $37.211201 |
| 1656680580 | $37.28 | $37.32 | $37.27 | $37.27 | 1,874 | $37.212658 |
| 1656680640 | $37.28 | $37.33 | $37.26 | $37.26 | 1,497 | $37.214218 |
| 1656681660 | $37.27 | $37.27 | $37.27 | $37.27 | 100 | $37.226763 |
| 1656668400 | $37.27 | $37.27 | $37.26 | $37.26 | 420 | $37.259299 |
| 1656681600 | $37.27 | $37.27 | $37.27 | $37.27 | 230 | $37.226705 |
| 1656679680 | $37.2601 | $37.27 | $37.26 | $37.27 | 1,250 | $37.210883 |
| 1656681720 | $37.26 | $37.26 | $37.26 | $37.26 | 750 | $37.22696 |
| 1656679200 | $37.26 | $37.26 | $37.22 | $37.22 | 577 | $37.209198 |
| 1656669720 | $37.26 | $37.26 | $37.23 | $37.25 | 1,795 | $37.259334 |
| 1656668760 | $37.25 | $37.25 | $37.25 | $37.25 | 100 | $37.257346 |
| 1656679140 | $37.25 | $37.25 | $37.25 | $37.25 | 125 | $37.209008 |
| 1656680460 | $37.25 | $37.28 | $37.25 | $37.28 | 1,200 | $37.210676 |
| 1656675060 | $37.25 | $37.25 | $37.25 | $37.25 | 331 | $37.210941 |
| 1656675360 | $37.25 | $37.25 | $37.25 | $37.25 | 621 | $37.212215 |
| 1656675480 | $37.25 | $37.25 | $37.25 | $37.25 | 100 | $37.212678 |
| 1656680880 | $37.25 | $37.25 | $37.24 | $37.24 | 600 | $37.216787 |
| 1656678540 | $37.24 | $37.24 | $37.20 | $37.20 | 950 | $37.202309 |
| 1656668580 | $37.24 | $37.24 | $37.24 | $37.24 | 544 | $37.257883 |
| 1656679560 | $37.24 | $37.30 | $37.24 | $37.27 | 477 | $37.21002 |
| 1656664440 | $37.24 | $37.24 | $37.24 | $37.24 | 115 | $37.17888 |
| 1656680700 | $37.24 | $37.30 | $37.24 | $37.26 | 2,272 | $37.215436 |
| 1656680760 | $37.24 | $37.28 | $37.24 | $37.28 | 860 | $37.216432 |
| 1656665580 | $37.24 | $37.24 | $37.24 | $37.24 | 200 | $37.189348 |
| 1656675660 | $37.24 | $37.24 | $37.24 | $37.24 | 100 | $37.213002 |
| 1656675300 | $37.24 | $37.24 | $37.24 | $37.24 | 332 | $37.21135 |
| 1656679380 | $37.2351 | $37.2351 | $37.2351 | $37.2351 | 100 | $37.209426 |
| 1656680940 | $37.23 | $37.28 | $37.23 | $37.28 | 1,906 | $37.217557 |
| 1656677400 | $37.23 | $37.23 | $37.20 | $37.20 | 1,350 | $37.213565 |
| 1656674700 | $37.23 | $37.23 | $37.23 | $37.23 | 100 | $37.208337 |
| 1656674760 | $37.23 | $37.23 | $37.23 | $37.23 | 100 | $37.208406 |
| 1656674820 | $37.23 | $37.23 | $37.22 | $37.22 | 1,400 | $37.209675 |
| 1656679740 | $37.23 | $37.25 | $37.21 | $37.21 | 1,073 | $37.211136 |
| 1656680100 | $37.23 | $37.23 | $37.23 | $37.23 | 1,150 | $37.210839 |
| 1656675780 | $37.23 | $37.23 | $37.23 | $37.23 | 100 | $37.213063 |
| 1656674880 | $37.23 | $37.27 | $37.23 | $37.27 | 300 | $37.210419 |
| 1656678060 | $37.22 | $37.22 | $37.22 | $37.22 | 300 | $37.202203 |
| 1656680220 | $37.22 | $37.23 | $37.20 | $37.20 | 949 | $37.209799 |
| 1656670740 | $37.22 | $37.22 | $37.22 | $37.22 | 100 | $37.251941 |
| 1656674520 | $37.22 | $37.22 | $37.22 | $37.22 | 100 | $37.208163 |
| 1656671280 | $37.22 | $37.22 | $37.17 | $37.17 | 1,842 | $37.244567 |
| 1656679260 | $37.22 | $37.22 | $37.22 | $37.22 | 800 | $37.20937 |
| 1656678120 | $37.22 | $37.22 | $37.20 | $37.20 | 800 | $37.202232 |
| 1656678900 | $37.2103 | $37.2103 | $37.2103 | $37.2103 | 100 | $37.208599 |
| 1656674280 | $37.21 | $37.23 | $37.21 | $37.22 | 400 | $37.208124 |
| 1656675840 | $37.21 | $37.21 | $37.21 | $37.21 | 200 | $37.213053 |
| 1656677340 | $37.21 | $37.23 | $37.21 | $37.23 | 500 | $37.213802 |
| 1656680400 | $37.21 | $37.21 | $37.2099 | $37.21 | 600 | $37.209799 |
| 1656669960 | $37.21 | $37.21 | $37.17 | $37.19 | 726 | $37.25342 |
| 1656675900 | $37.21 | $37.21 | $37.17 | $37.17 | 900 | $37.212511 |
| 1656677460 | $37.21 | $37.21 | $37.17 | $37.17 | 2,824 | $37.212726 |
| 1656678000 | $37.21 | $37.25 | $37.21 | $37.25 | 200 | $37.202147 |
| 1656676800 | $37.2092 | $37.2999 | $37.1101 | $37.12 | 5,422 | $37.202032 |
| 1656679800 | $37.20 | $37.20 | $37.20 | $37.20 | 100 | $37.211124 |
| 1656678480 | $37.20 | $37.28 | $37.20 | $37.28 | 895 | $37.201586 |
| 1656673860 | $37.20 | $37.20 | $37.20 | $37.20 | 200 | $37.208831 |
| 1656680160 | $37.20 | $37.20 | $37.20 | $37.20 | 13,254 | $37.209611 |
| 1656678720 | $37.19 | $37.37 | $37.19 | $37.37 | 1,450 | $37.204873 |
| 1656677040 | $37.19 | $37.19 | $37.19 | $37.19 | 200 | $37.214208 |
| 1656677100 | $37.19 | $37.21 | $37.19 | $37.20 | 1,057 | $37.21363 |
| 1656679920 | $37.19 | $37.19 | $37.17 | $37.19 | 1,090 | $37.210579 |
| 1656673920 | $37.19 | $37.19 | $37.19 | $37.19 | 190 | $37.208666 |
| 1656678180 | $37.19 | $37.21 | $37.17 | $37.17 | 600 | $37.202067 |
| 1656674220 | $37.19 | $37.19 | $37.16 | $37.16 | 517 | $37.207958 |
| 1656663960 | $37.18 | $37.23 | $37.18 | $37.23 | 483 | $37.173716 |
| 1656678360 | $37.18 | $37.18 | $37.17 | $37.17 | 771 | $37.201155 |
| 1656677940 | $37.18 | $37.18 | $37.18 | $37.18 | 460 | $37.202016 |
| 1656678660 | $37.18 | $37.19 | $37.18 | $37.19 | 300 | $37.202266 |
| 1656673500 | $37.18 | $37.18 | $37.18 | $37.18 | 145 | $37.208986 |
| 1656678300 | $37.17 | $37.17 | $37.17 | $37.17 | 300 | $37.20152 |
| 1656678240 | $37.17 | $37.17 | $37.17 | $37.17 | 701 | $37.201712 |
| 1656673200 | $37.16 | $37.20 | $37.15 | $37.20 | 1,008 | $37.210721 |
| 1656677640 | $37.16 | $37.16 | $37.16 | $37.16 | 200 | $37.20413 |
| 1656671400 | $37.16 | $37.16 | $37.14 | $37.16 | 1,451 | $37.236188 |
| 1656663600 | $37.16 | $37.16 | $37.16 | $37.16 | 200 | $37.15814 |
| 1656677520 | $37.16 | $37.16 | $37.16 | $37.16 | 11,424 | $37.204295 |
| 1656677700 | $37.16 | $37.16 | $37.16 | $37.16 | 904 | $37.203352 |
| 1656673320 | $37.15 | $37.15 | $37.15 | $37.15 | 200 | $37.209234 |
| 1656663660 | $37.15 | $37.15 | $37.15 | $37.15 | 200 | $37.157519 |
| 1656677760 | $37.15 | $37.15 | $37.15 | $37.15 | 597 | $37.202592 |
| 1656682260 | $37.14 | $37.20 | $37.01 | $37.01 | 106,965 | $37.08615 |
| 1656663240 | $37.14 | $37.24 | $37.14 | $37.24 | 1,562 | $37.160469 |
| 1656671760 | $37.14 | $37.14 | $37.14 | $37.14 | 100 | $37.23546 |
| 1656673140 | $37.14 | $37.14 | $37.14 | $37.14 | 1,600 | $37.2138 |
| 1656676020 | $37.14 | $37.14 | $37.14 | $37.14 | 100 | $37.211952 |
| 1656677820 | $37.13 | $37.18 | $37.13 | $37.18 | 300 | $37.202251 |
| 1656676140 | $37.12 | $37.12 | $37.12 | $37.12 | 128 | $37.210897 |
| 1656672360 | $37.12 | $37.12 | $37.12 | $37.12 | 902 | $37.222055 |
| 1656672000 | $37.12 | $37.12 | $37.12 | $37.12 | 1,297 | $37.227852 |
| 1656676440 | $37.12 | $37.12 | $37.12 | $37.12 | 200 | $37.209341 |
| 1656676260 | $37.11 | $37.11 | $37.11 | $37.11 | 200 | $37.209808 |
| 1656682200 | $37.09 | $37.19 | $37.05 | $37.135 | 647,535 | $37.078749 |
| 1656676560 | $37.08 | $37.09 | $37.08 | $37.08 | 325 | $37.206873 |
| 1656682140 | $37.08 | $37.09 | $37.05 | $37.08 | 2,918 | $37.219043 |
| 1656676620 | $37.07 | $37.07 | $37.04 | $37.04 | 300 | $37.203525 |
| 1656676860 | $37.07 | $37.41 | $37.07 | $37.41 | 5,240 | $37.214761 |
| 1656676680 | $37.04 | $37.04 | $37.04 | $37.04 | 100 | $37.202376 |
| 1656682320 | $37.02 | $37.028 | $36.93 | $36.96 | 377,212 | $37.055408 |
| 1656682380 | $36.95 | $36.97 | $36.83 | $36.83 | 81,271 | $37.046454 |
| 1656682440 | $36.8325 | $36.8325 | $36.70 | $36.7637 | 124,853 | $37.020288 |
| 1656682500 | $36.76 | $36.76 | $36.61 | $36.615 | 204,007 | $36.974595 |
| 1656683820 | $36.725 | $36.7899 | $36.69 | $36.72 | 106,166 | $36.768849 |
| 1656683880 | $36.72 | $36.755 | $36.66 | $36.66 | 68,263 | $36.767706 |
| 1656682920 | $36.7175 | $36.785 | $36.675 | $36.675 | 118,584 | $36.8416 |
| 1656683580 | $36.695 | $36.74 | $36.665 | $36.69 | 108,144 | $36.777899 |
| 1656683340 | $36.695 | $36.70 | $36.594 | $36.61 | 98,299 | $36.796358 |
| 1656683640 | $36.69 | $36.731 | $36.6523 | $36.665 | 180,263 | $36.773785 |
| 1656682980 | $36.68 | $36.705 | $36.63 | $36.675 | 133,919 | $36.832989 |
| 1656683280 | $36.68 | $36.725 | $36.62 | $36.70 | 104,977 | $36.801071 |
| 1656683760 | $36.679 | $36.75 | $36.679 | $36.725 | 127,105 | $36.769635 |
| 1656683040 | $36.678 | $36.6878 | $36.54 | $36.54 | 130,397 | $36.82284 |
| 1656683700 | $36.67 | $36.71 | $36.65 | $36.675 | 120,000 | $36.771174 |
| 1656683220 | $36.67 | $36.76 | $36.665 | $36.68 | 119,801 | $36.80498 |
| 1656683940 | $36.665 | $36.705 | $36.63 | $36.65 | 64,971 | $36.766262 |
| 1656682860 | $36.66 | $36.79 | $36.655 | $36.72 | 180,446 | $36.84677 |
| 1656684000 | $36.66 | $36.79 | $36.62 | $36.62 | 255,948 | $36.763076 |
| 1656684120 | $36.65 | $36.655 | $36.5527 | $36.59 | 96,181 | $36.75554 |
| 1656682800 | $36.63 | $36.705 | $36.625 | $36.66 | 159,068 | $36.853964 |
| 1656682680 | $36.63 | $36.665 | $36.565 | $36.59 | 148,356 | $36.883284 |
| 1656683160 | $36.625 | $36.705 | $36.61 | $36.67 | 99,018 | $36.808446 |
| 1656684060 | $36.62 | $36.70 | $36.57 | $36.65 | 170,189 | $36.758465 |
| 1656684480 | $36.6182 | $36.6577 | $36.57 | $36.57 | 63,296 | $36.715808 |
| 1656682560 | $36.615 | $36.615 | $36.53 | $36.54 | 208,553 | $36.926825 |
| 1656683400 | $36.615 | $36.64 | $36.56 | $36.5797 | 137,101 | $36.788703 |
| 1656683520 | $36.61 | $36.70 | $36.61 | $36.70 | 113,884 | $36.780044 |
| 1656684600 | $36.60 | $36.63 | $36.53 | $36.55 | 53,051 | $36.7129 |
| 1656684180 | $36.59 | $36.6074 | $36.5127 | $36.5127 | 143,530 | $36.750159 |
| 1656682740 | $36.5811 | $36.64 | $36.57 | $36.63 | 118,934 | $36.867829 |
| 1656684540 | $36.575 | $36.62 | $36.54 | $36.60 | 89,019 | $36.713934 |
| 1656683460 | $36.575 | $36.63 | $36.565 | $36.605 | 96,585 | $36.783621 |
| 1656684360 | $36.57 | $36.57 | $36.49 | $36.50 | 93,366 | $36.718499 |
| 1656684660 | $36.56 | $36.576 | $36.4134 | $36.4134 | 142,630 | $36.707751 |
| 1656682620 | $36.54 | $36.64 | $36.53 | $36.64 | 130,619 | $36.904059 |
| 1656683100 | $36.5365 | $36.6383 | $36.52 | $36.625 | 118,988 | $36.813178 |
| 1656684300 | $36.53 | $36.595 | $36.52 | $36.565 | 103,267 | $36.7217 |
| 1656684240 | $36.51 | $36.56 | $36.49 | $36.525 | 615,829 | $36.724425 |
| 1656684420 | $36.495 | $36.64 | $36.49 | $36.61 | 86,527 | $36.716803 |
| 1656705000 | $36.455 | $36.48 | $36.37 | $36.38 | 178,007 | $36.293924 |
| 1656704820 | $36.445 | $36.45 | $36.42 | $36.435 | 82,123 | $36.291795 |
| 1656704280 | $36.44 | $36.44 | $36.394 | $36.41 | 91,166 | $36.288601 |
| 1656704880 | $36.435 | $36.44 | $36.404 | $36.42 | 87,659 | $36.29217 |
| 1656704580 | $36.435 | $36.445 | $36.42 | $36.425 | 83,351 | $36.289908 |
| 1656704460 | $36.435 | $36.435 | $36.40 | $36.415 | 39,066 | $36.289258 |
| 1656704400 | $36.435 | $36.44 | $36.41 | $36.43 | 58,140 | $36.289083 |
| 1656719940 | $36.43 | $36.43 | $36.43 | $36.43 | 100 | $36.300804 |
| 1656704700 | $36.43 | $36.45 | $36.415 | $36.42 | 143,340 | $36.290827 |
| 1656719820 | $36.43 | $36.43 | $36.43 | $36.43 | 210 | $36.300803 |
| 1656720000 | $36.43 | $36.43 | $36.43 | $36.43 | 100 | $36.300804 |
| 1656704940 | $36.425 | $36.46 | $36.42 | $36.45 | 80,012 | $36.292584 |
| 1656704640 | $36.42 | $36.44 | $36.42 | $36.43 | 46,764 | $36.290133 |
| 1656719700 | $36.42 | $36.42 | $36.42 | $36.42 | 100 | $36.300802 |
| 1656704760 | $36.42 | $36.46 | $36.41 | $36.4469 | 114,977 | $36.291397 |
| 1656684720 | $36.4199 | $36.4199 | $36.36 | $36.385 | 216,080 | $36.697482 |
| 1656704520 | $36.415 | $36.44 | $36.405 | $36.44 | 54,025 | $36.289502 |
| 1656700320 | $36.41 | $36.415 | $36.37 | $36.38 | 76,215 | $36.280302 |
| 1656704340 | $36.405 | $36.43 | $36.4001 | $36.43 | 45,144 | $36.288807 |
| 1656719580 | $36.40 | $36.40 | $36.40 | $36.40 | 100 | $36.300802 |
| 1656701220 | $36.3952 | $36.40 | $36.3619 | $36.375 | 57,026 | $36.283121 |
| 1656700800 | $36.395 | $36.40 | $36.35 | $36.35 | 66,938 | $36.281584 |
| 1656719280 | $36.39 | $36.39 | $36.39 | $36.39 | 495 | $36.300801 |
| 1656717420 | $36.39 | $36.39 | $36.39 | $36.39 | 612 | $36.300804 |
| 1656701460 | $36.39 | $36.3959 | $36.37 | $36.375 | 20,635 | $36.283766 |
| 1656701880 | $36.39 | $36.39 | $36.365 | $36.365 | 39,330 | $36.284656 |
| 1656700500 | $36.385 | $36.3865 | $36.345 | $36.375 | 42,801 | $36.280834 |
| 1656700020 | $36.385 | $36.39 | $36.37 | $36.385 | 65,656 | $36.278888 |
| 1656700080 | $36.385 | $36.395 | $36.37 | $36.37 | 37,514 | $36.279052 |
| 1656702960 | $36.385 | $36.385 | $36.325 | $36.335 | 81,410 | $36.286374 |
| 1656701340 | $36.3805 | $36.40 | $36.37 | $36.375 | 47,445 | $36.283426 |
| 1656713040 | $36.38 | $36.38 | $36.38 | $36.38 | 310 | $36.300801 |
| 1656715380 | $36.38 | $36.38 | $36.38 | $36.38 | 100 | $36.300805 |
| 1656701040 | $36.38 | $36.38 | $36.31 | $36.355 | 291,177 | $36.282495 |
| 1656715860 | $36.38 | $36.38 | $36.38 | $36.38 | 200 | $36.300801 |
| 1656700440 | $36.38 | $36.39 | $36.37 | $36.39 | 37,158 | $36.280697 |
| 1656700380 | $36.38 | $36.40 | $36.355 | $36.38 | 56,825 | $36.280542 |
| 1656716940 | $36.38 | $36.38 | $36.38 | $36.38 | 152 | $36.300802 |
| 1656717300 | $36.38 | $36.39 | $36.38 | $36.39 | 200 | $36.300803 |
| 1656718020 | $36.38 | $36.38 | $36.38 | $36.38 | 100 | $36.300801 |
| 1656718620 | $36.38 | $36.38 | $36.38 | $36.38 | 1,000 | $36.300803 |
| 1656700260 | $36.376 | $36.42 | $36.37 | $36.415 | 90,577 | $36.27995 |
| 1656701280 | $36.375 | $36.39 | $36.36 | $36.3827 | 30,500 | $36.283228 |
| 1656701400 | $36.375 | $36.40 | $36.37 | $36.385 | 66,959 | $36.283687 |
| 1656699900 | $36.375 | $36.3869 | $36.36 | $36.375 | 51,244 | $36.278415 |
| 1656701580 | $36.375 | $36.375 | $36.355 | $36.367 | 22,812 | $36.284106 |
| 1656699960 | $36.375 | $36.38 | $36.36 | $36.38 | 47,943 | $36.278604 |
| 1656705060 | $36.375 | $36.38 | $36.35 | $36.365 | 146,201 | $36.294289 |
| 1656716160 | $36.37 | $36.37 | $36.37 | $36.37 | 300 | $36.300801 |
| 1656707520 | $36.37 | $36.37 | $36.37 | $36.37 | 106 | $36.300854 |
| 1656715620 | $36.37 | $36.37 | $36.37 | $36.37 | 100 | $36.300805 |
| 1656700560 | $36.37 | $36.38 | $36.34 | $36.34 | 27,928 | $36.280919 |
| 1656700740 | $36.37 | $36.405 | $36.365 | $36.40 | 35,067 | $36.281356 |
| 1656715320 | $36.37 | $36.37 | $36.37 | $36.37 | 300 | $36.300804 |
| 1656715260 | $36.37 | $36.37 | $36.37 | $36.37 | 721 | $36.300804 |
| 1656704220 | $36.37 | $36.44 | $36.37 | $36.44 | 256,922 | $36.288201 |
| 1656719220 | $36.37 | $36.38 | $36.37 | $36.38 | 714 | $36.300805 |
| 1656700140 | $36.37 | $36.37 | $36.34 | $36.345 | 95,040 | $36.279351 |
| 1656716700 | $36.37 | $36.37 | $36.37 | $36.37 | 212 | $36.300801 |
| 1656684780 | $36.37 | $36.41 | $36.36 | $36.36 | 91,371 | $36.693223 |
| 1656707400 | $36.37 | $36.38 | $36.3107 | $36.32 | 33,866 | $36.300853 |
| 1656701520 | $36.37 | $36.38 | $36.355 | $36.3764 | 79,636 | $36.284035 |
| 1656702660 | $36.37 | $36.37 | $36.335 | $36.36 | 54,392 | $36.285617 |
| 1656707640 | $36.37 | $36.38 | $36.37 | $36.38 | 1,174 | $36.300825 |
| 1656711180 | $36.3666 | $36.3666 | $36.3666 | $36.3666 | 100 | $36.300801 |
| 1656684840 | $36.365 | $36.40 | $36.32 | $36.3299 | 151,534 | $36.685807 |
| 1656701640 | $36.365 | $36.3654 | $36.32 | $36.325 | 63,132 | $36.284235 |
| 1656701940 | $36.365 | $36.38 | $36.36 | $36.3601 | 23,720 | $36.284735 |
| 1656705120 | $36.365 | $36.365 | $36.33 | $36.335 | 118,241 | $36.294476 |
| 1656702000 | $36.365 | $36.3999 | $36.35 | $36.36 | 72,130 | $36.284991 |
| 1656702060 | $36.36 | $36.36 | $36.31 | $36.33 | 62,318 | $36.285111 |
| 1656701160 | $36.36 | $36.42 | $36.3525 | $36.39 | 63,165 | $36.282898 |
| 1656715020 | $36.36 | $36.36 | $36.36 | $36.36 | 100 | $36.300801 |
| 1656699840 | $36.36 | $36.38 | $36.36 | $36.38 | 71,563 | $36.278216 |
| 1656701820 | $36.36 | $36.39 | $36.355 | $36.385 | 37,074 | $36.284515 |
| 1656700680 | $36.36 | $36.3832 | $36.3525 | $36.365 | 32,769 | $36.281198 |
| 1656702720 | $36.36 | $36.365 | $36.335 | $36.355 | 34,730 | $36.285698 |
| 1656702840 | $36.36 | $36.37 | $36.33 | $36.355 | 65,576 | $36.285974 |
| 1656702900 | $36.36 | $36.39 | $36.35 | $36.39 | 67,085 | $36.286179 |
| 1656714180 | $36.36 | $36.36 | $36.36 | $36.36 | 969 | $36.300802 |
| 1656706860 | $36.36 | $36.36 | $36.36 | $36.36 | 100 | $36.300809 |
| 1656718380 | $36.36 | $36.36 | $36.36 | $36.36 | 315 | $36.300801 |
| 1656715140 | $36.3599 | $36.3599 | $36.3599 | $36.3599 | 610 | $36.300802 |
| 1656704160 | $36.3599 | $36.37 | $36.34 | $36.365 | 120,426 | $36.287162 |
| 1656701100 | $36.355 | $36.37 | $36.3424 | $36.365 | 44,628 | $36.28262 |
| 1656700980 | $36.355 | $36.375 | $36.35 | $36.375 | 16,949 | $36.281869 |
| 1656700920 | $36.35 | $36.3667 | $36.3462 | $36.355 | 24,250 | $36.281814 |
| 1656713280 | $36.35 | $36.35 | $36.35 | $36.35 | 200 | $36.300802 |
| 1656713220 | $36.35 | $36.35 | $36.35 | $36.35 | 154 | $36.300802 |
| 1656710100 | $36.35 | $36.35 | $36.35 | $36.35 | 100 | $36.300801 |
| 1656710040 | $36.35 | $36.35 | $36.35 | $36.35 | 100 | $36.300801 |
| 1656702780 | $36.35 | $36.365 | $36.34 | $36.365 | 46,985 | $36.285821 |
| 1656712560 | $36.35 | $36.35 | $36.35 | $36.35 | 400 | $36.300801 |
| 1656711660 | $36.35 | $36.35 | $36.35 | $36.35 | 1,000 | $36.300806 |
| 1656711240 | $36.35 | $36.35 | $36.32 | $36.32 | 656 | $36.300801 |
| 1656711420 | $36.35 | $36.35 | $36.32 | $36.32 | 610 | $36.300802 |
| 1656705780 | $36.3499 | $36.35 | $36.3499 | $36.35 | 800 | $36.300801 |
| 1656700860 | $36.345 | $36.355 | $36.31 | $36.345 | 85,219 | $36.281741 |
| 1656700200 | $36.345 | $36.385 | $36.34 | $36.37 | 56,854 | $36.279539 |
| 1656707580 | $36.34 | $36.34 | $36.34 | $36.34 | 22,606 | $36.300823 |
| 1656706440 | $36.34 | $36.34 | $36.34 | $36.34 | 37,503 | $36.301201 |
| 1656706680 | $36.34 | $36.34 | $36.34 | $36.34 | 100 | $36.300801 |
| 1656706560 | $36.34 | $36.34 | $36.34 | $36.34 | 31,625 | $36.301265 |
| 1656712740 | $36.34 | $36.34 | $36.34 | $36.34 | 210 | $36.300802 |
| 1656706500 | $36.34 | $36.34 | $36.34 | $36.34 | 34,300 | $36.301235 |
| 1656706980 | $36.34 | $36.37 | $36.34 | $36.36 | 1,125 | $36.300811 |
| 1656700620 | $36.34 | $36.365 | $36.33 | $36.36 | 66,455 | $36.281082 |
| 1656706020 | $36.34 | $36.3405 | $36.32 | $36.32 | 284,942 | $36.301082 |
| 1656709740 | $36.34 | $36.34 | $36.34 | $36.34 | 187 | $36.300801 |
| 1656709560 | $36.34 | $36.34 | $36.34 | $36.34 | 305 | $36.300801 |
| 1656708300 | $36.34 | $36.34 | $36.34 | $36.34 | 1,000 | $36.300827 |
| 1656706380 | $36.34 | $36.34 | $36.34 | $36.34 | 23,555 | $36.301165 |
| 1656711960 | $36.34 | $36.34 | $36.34 | $36.34 | 100 | $36.300807 |
| 1656712320 | $36.34 | $36.34 | $36.34 | $36.34 | 200 | $36.300801 |
| 1656705840 | $36.34 | $36.34 | $36.34 | $36.34 | 965 | $36.300802 |
| 1656710340 | $36.34 | $36.34 | $36.34 | $36.34 | 300 | $36.300801 |
| 1656705660 | $36.34 | $36.34 | $36.34 | $36.34 | 108,671 | $36.301104 |
| 1656705600 | $36.34 | $36.34 | $36.34 | $36.34 | 4,101,476 | $36.300995 |
| 1656710880 | $36.34 | $36.34 | $36.34 | $36.34 | 100 | $36.300802 |
| 1656706320 | $36.34 | $36.34 | $36.34 | $36.34 | 38,108 | $36.301142 |
| 1656710760 | $36.34 | $36.36 | $36.34 | $36.36 | 305 | $36.300802 |
| 1656714960 | $36.34 | $36.34 | $36.34 | $36.34 | 500 | $36.300801 |
| 1656705720 | $36.3399 | $36.34 | $36.3399 | $36.34 | 451,711 | $36.301549 |
| 1656711540 | $36.3399 | $36.3399 | $36.3399 | $36.3399 | 2,000 | $36.300804 |
| 1656703140 | $36.3386 | $36.3386 | $36.31 | $36.325 | 57,812 | $36.28658 |
| 1656705180 | $36.335 | $36.34 | $36.29 | $36.295 | 183,454 | $36.294573 |
| 1656703020 | $36.335 | $36.35 | $36.295 | $36.305 | 55,645 | $36.28645 |
| 1656702600 | $36.335 | $36.38 | $36.32 | $36.36 | 44,257 | $36.285482 |
| 1656701700 | $36.335 | $36.345 | $36.32 | $36.32 | 36,629 | $36.284298 |
| 1656699780 | $36.335 | $36.37 | $36.33 | $36.3627 | 107,689 | $36.277942 |
| 1656706620 | $36.33 | $36.34 | $36.33 | $36.34 | 32,475 | $36.301297 |
| 1656711480 | $36.33 | $36.33 | $36.32 | $36.32 | 865 | $36.300802 |
| 1656711600 | $36.33 | $36.33 | $36.33 | $36.33 | 1,000 | $36.300805 |
| 1656702180 | $36.325 | $36.33 | $36.2805 | $36.2886 | 104,394 | $36.285252 |
| 1656702540 | $36.325 | $36.3399 | $36.31 | $36.335 | 46,599 | $36.285383 |
| 1656701760 | $36.325 | $36.365 | $36.32 | $36.355 | 34,264 | $36.284381 |
| 1656684900 | $36.325 | $36.37 | $36.30 | $36.32 | 148,271 | $36.678491 |
| 1656684960 | $36.325 | $36.335 | $36.27 | $36.30 | 128,268 | $36.671878 |
| 1656703980 | $36.325 | $36.335 | $36.31 | $36.32 | 73,640 | $36.286728 |
| 1656706140 | $36.3205 | $36.3205 | $36.3205 | $36.3205 | 110 | $36.301083 |
| 1656708000 | $36.32 | $36.32 | $36.32 | $36.32 | 181 | $36.300826 |
| 1656703200 | $36.32 | $36.34 | $36.28 | $36.285 | 78,565 | $36.286629 |
| 1656703920 | $36.32 | $36.34 | $36.31 | $36.33 | 61,728 | $36.286627 |
| 1656702120 | $36.32 | $36.33 | $36.31 | $36.32 | 58,296 | $36.285199 |
| 1656704040 | $36.315 | $36.315 | $36.30 | $36.305 | 58,496 | $36.286772 |
| 1656705300 | $36.31 | $36.33 | $36.28 | $36.29 | 315,433 | $36.294811 |
| 1656706200 | $36.31 | $36.34 | $36.31 | $36.34 | 15,352 | $36.301098 |
| 1656706800 | $36.31 | $36.37 | $36.31 | $36.37 | 5,009 | $36.300809 |
| 1656705540 | $36.31 | $36.36 | $36.31 | $36.35 | 637,126 | $36.295798 |
| 1656702420 | $36.31 | $36.32 | $36.2801 | $36.29 | 58,688 | $36.285303 |
| 1656704100 | $36.31 | $36.355 | $36.31 | $36.355 | 88,550 | $36.286904 |
| 1656703080 | $36.31 | $36.335 | $36.30 | $36.33 | 50,698 | $36.286506 |
| 1656685020 | $36.305 | $36.33 | $36.25 | $36.254 | 107,839 | $36.666179 |
| 1656705480 | $36.305 | $36.34 | $36.30 | $36.315 | 238,049 | $36.294982 |
| 1656703500 | $36.30 | $36.315 | $36.26 | $36.28 | 116,879 | $36.286616 |
| 1656703620 | $36.30 | $36.31 | $36.2801 | $36.285 | 41,964 | $36.286631 |
| 1656705240 | $36.30 | $36.34 | $36.28 | $36.31 | 249,588 | $36.294704 |
| 1656705360 | $36.295 | $36.30 | $36.27 | $36.28 | 129,055 | $36.294783 |
| 1656703680 | $36.29 | $36.30 | $36.26 | $36.265 | 59,403 | $36.286602 |
| 1656702360 | $36.29 | $36.32 | $36.28 | $36.32 | 55,559 | $36.285273 |
| 1656703320 | $36.29 | $36.30 | $36.27 | $36.2765 | 38,356 | $36.286627 |
| 1656702300 | $36.29 | $36.32 | $36.28 | $36.29 | 36,279 | $36.28524 |
| 1656699720 | $36.285 | $36.335 | $36.28 | $36.335 | 187,228 | $36.277602 |
| 1656702240 | $36.285 | $36.295 | $36.26 | $36.29 | 86,116 | $36.28522 |
| 1656702480 | $36.285 | $36.32 | $36.285 | $36.32 | 22,767 | $36.285321 |
| 1656703260 | $36.285 | $36.30 | $36.27 | $36.29 | 73,305 | $36.286628 |
| 1656703440 | $36.2841 | $36.3099 | $36.28 | $36.298 | 40,740 | $36.286634 |
| 1656703380 | $36.28 | $36.30 | $36.26 | $36.28 | 37,901 | $36.286617 |
| 1656703560 | $36.28 | $36.305 | $36.27 | $36.295 | 61,428 | $36.286619 |
| 1656705420 | $36.275 | $36.31 | $36.27 | $36.31 | 194,300 | $36.294771 |
| 1656703860 | $36.275 | $36.3292 | $36.27 | $36.3199 | 113,878 | $36.28654 |
| 1656685200 | $36.27 | $36.30 | $36.195 | $36.215 | 118,593 | $36.642054 |
| 1656703740 | $36.265 | $36.27 | $36.25 | $36.255 | 72,433 | $36.286544 |
| 1656703800 | $36.26 | $36.29 | $36.245 | $36.28 | 99,999 | $36.28646 |
| 1656699660 | $36.26 | $36.29 | $36.24 | $36.29 | 75,776 | $36.277434 |
| 1656689460 | $36.2518 | $36.255 | $36.21 | $36.225 | 118,715 | $36.369546 |
| 1656688620 | $36.25 | $36.28 | $36.22 | $36.22 | 164,420 | $36.389511 |
| 1656685080 | $36.25 | $36.25 | $36.20 | $36.215 | 216,882 | $36.65345 |
| 1656689640 | $36.2488 | $36.26 | $36.235 | $36.235 | 55,969 | $36.367379 |
| 1656689700 | $36.24 | $36.28 | $36.205 | $36.24 | 86,387 | $36.36671 |
| 1656689760 | $36.24 | $36.24 | $36.17 | $36.17 | 41,896 | $36.36627 |
| 1656690060 | $36.23 | $36.25 | $36.195 | $36.205 | 57,916 | $36.363817 |
| 1656690480 | $36.23 | $36.24 | $36.18 | $36.1837 | 54,856 | $36.35991 |
| 1656690180 | $36.22 | $36.22 | $36.18 | $36.19 | 39,332 | $36.363115 |
| 1656689520 | $36.22 | $36.255 | $36.19 | $36.19 | 105,214 | $36.368487 |
| 1656699600 | $36.22 | $36.26 | $36.21 | $36.25 | 71,092 | $36.277486 |
| 1656688680 | $36.21 | $36.23 | $36.18 | $36.18 | 57,912 | $36.388748 |
| 1656685140 | $36.21 | $36.305 | $36.21 | $36.27 | 99,696 | $36.648287 |
| 1656685260 | $36.21 | $36.24 | $36.145 | $36.155 | 141,870 | $36.633757 |
| 1656689940 | $36.205 | $36.215 | $36.18 | $36.19 | 26,005 | $36.36459 |
| 1656697800 | $36.205 | $36.205 | $36.175 | $36.175 | 17,058 | $36.28352 |
| 1656688560 | $36.205 | $36.27 | $36.2017 | $36.255 | 108,906 | $36.39122 |
| 1656685380 | $36.2027 | $36.2027 | $36.14 | $36.1717 | 93,186 | $36.622826 |
| 1656690120 | $36.20 | $36.22 | $36.20 | $36.215 | 28,530 | $36.363541 |
| 1656689880 | $36.20 | $36.22 | $36.18 | $36.205 | 57,379 | $36.364876 |
| 1656689580 | $36.20 | $36.25 | $36.19 | $36.245 | 68,093 | $36.367819 |
| 1656688440 | $36.20 | $36.205 | $36.15 | $36.155 | 60,579 | $36.393889 |
| 1656699540 | $36.20 | $36.22 | $36.195 | $36.22 | 38,638 | $36.277612 |
| 1656698040 | $36.20 | $36.20 | $36.16 | $36.165 | 36,036 | $36.282962 |
| 1656697980 | $36.20 | $36.2199 | $36.20 | $36.20 | 43,965 | $36.283122 |
| 1656697920 | $36.20 | $36.21 | $36.18 | $36.21 | 32,079 | $36.283271 |
| 1656690000 | $36.1998 | $36.2234 | $36.18 | $36.2234 | 24,611 | $36.36433 |
| 1656690240 | $36.1947 | $36.195 | $36.135 | $36.14 | 52,709 | $36.362418 |
| 1656697560 | $36.19 | $36.21 | $36.155 | $36.165 | 67,078 | $36.284116 |
| 1656688140 | $36.19 | $36.205 | $36.15 | $36.18 | 57,606 | $36.399279 |
| 1656697260 | $36.1899 | $36.20 | $36.16 | $36.165 | 50,212 | $36.285434 |
| 1656698580 | $36.1869 | $36.19 | $36.15 | $36.1659 | 36,914 | $36.281311 |
| 1656699480 | $36.185 | $36.21 | $36.18 | $36.21 | 43,765 | $36.277726 |
| 1656690540 | $36.181 | $36.181 | $36.15 | $36.15 | 35,967 | $36.35946 |
| 1656698460 | $36.18 | $36.18 | $36.16 | $36.165 | 14,807 | $36.281904 |
| 1656690420 | $36.18 | $36.23 | $36.17 | $36.23 | 31,691 | $36.360454 |
| 1656697860 | $36.18 | $36.2099 | $36.18 | $36.195 | 30,871 | $36.283401 |
| 1656685440 | $36.18 | $36.22 | $36.14 | $36.155 | 67,806 | $36.619075 |
| 1656688380 | $36.18 | $36.215 | $36.17 | $36.195 | 58,929 | $36.394898 |
| 1656688200 | $36.18 | $36.18 | $36.115 | $36.13 | 68,074 | $36.397941 |
| 1656688740 | $36.18 | $36.18 | $36.12 | $36.135 | 94,853 | $36.387086 |
| 1656697140 | $36.18 | $36.20 | $36.1589 | $36.165 | 61,126 | $36.285836 |
| 1656694380 | $36.18 | $36.18 | $36.15 | $36.15 | 11,842 | $36.307083 |
| 1656698400 | $36.175 | $36.19 | $36.165 | $36.1759 | 38,971 | $36.281977 |
| 1656697740 | $36.175 | $36.205 | $36.17 | $36.205 | 46,943 | $36.283595 |
| 1656693120 | $36.175 | $36.20 | $36.175 | $36.1789 | 32,208 | $36.315129 |
| 1656690360 | $36.175 | $36.18 | $36.15 | $36.18 | 71,225 | $36.36077 |
| 1656693180 | $36.1725 | $36.175 | $36.1401 | $36.15 | 70,828 | $36.314521 |
| 1656692700 | $36.17 | $36.175 | $36.135 | $36.1563 | 61,652 | $36.316788 |
| 1656694320 | $36.17 | $36.1899 | $36.17 | $36.185 | 32,952 | $36.307169 |
| 1656692460 | $36.17 | $36.1773 | $36.1221 | $36.13 | 45,474 | $36.31896 |
| 1656689820 | $36.17 | $36.20 | $36.16 | $36.20 | 67,813 | $36.365473 |
| 1656688320 | $36.17 | $36.21 | $36.15 | $36.17 | 74,225 | $36.395816 |
| 1656698280 | $36.17 | $36.17 | $36.14 | $36.15 | 33,071 | $36.282369 |
| 1656698220 | $36.17 | $36.18 | $36.16 | $36.165 | 29,356 | $36.282555 |
| 1656692940 | $36.17 | $36.17 | $36.155 | $36.165 | 14,973 | $36.315788 |
| 1656697200 | $36.17 | $36.195 | $36.14 | $36.1809 | 29,892 | $36.285678 |
| 1656697500 | $36.17 | $36.19 | $36.15 | $36.19 | 29,035 | $36.284414 |
| 1656698100 | $36.17 | $36.175 | $36.16 | $36.16 | 26,015 | $36.282829 |
| 1656696780 | $36.17 | $36.17 | $36.145 | $36.16 | 24,971 | $36.288346 |
| 1656696840 | $36.17 | $36.18 | $36.14 | $36.14 | 25,051 | $36.288198 |
| 1656686880 | $36.1699 | $36.185 | $36.115 | $36.13 | 83,483 | $36.440465 |
| 1656697680 | $36.1699 | $36.18 | $36.16 | $36.175 | 34,552 | $36.283811 |
| 1656697320 | $36.1684 | $36.17 | $36.14 | $36.1601 | 63,913 | $36.285051 |
| 1656693000 | $36.165 | $36.18 | $36.15 | $36.16 | 25,278 | $36.315579 |
| 1656697620 | $36.165 | $36.175 | $36.16 | $36.1699 | 24,714 | $36.283987 |
| 1656698640 | $36.165 | $36.17 | $36.135 | $36.135 | 18,670 | $36.281202 |
| 1656699420 | $36.165 | $36.185 | $36.16 | $36.185 | 46,707 | $36.277886 |
| 1656698160 | $36.165 | $36.18 | $36.16 | $36.17 | 26,277 | $36.2827 |
| 1656693780 | $36.165 | $36.165 | $36.12 | $36.15 | 158,651 | $36.309819 |
| 1656697380 | $36.1631 | $36.19 | $36.16 | $36.165 | 29,042 | $36.284905 |
| 1656697440 | $36.1601 | $36.17 | $36.15 | $36.165 | 60,274 | $36.284568 |
| 1656689400 | $36.16 | $36.26 | $36.155 | $36.2501 | 65,349 | $36.370634 |
| 1656692820 | $36.16 | $36.175 | $36.13 | $36.15 | 44,652 | $36.31627 |
| 1656698520 | $36.16 | $36.185 | $36.15 | $36.185 | 78,568 | $36.281487 |
| 1656694500 | $36.16 | $36.18 | $36.14 | $36.14 | 31,815 | $36.306777 |
| 1656685560 | $36.16 | $36.16 | $36.08 | $36.095 | 199,355 | $36.599221 |
| 1656692760 | $36.16 | $36.17 | $36.15 | $36.1599 | 16,117 | $36.316649 |
| 1656690600 | $36.16 | $36.16 | $36.10 | $36.1008 | 48,307 | $36.358788 |
| 1656693720 | $36.16 | $36.17 | $36.15 | $36.1642 | 11,238 | $36.311172 |
| 1656688500 | $36.155 | $36.22 | $36.14 | $36.20 | 90,203 | $36.392459 |
| 1656698820 | $36.155 | $36.155 | $36.12 | $36.125 | 51,455 | $36.280456 |
| 1656694440 | $36.155 | $36.17 | $36.155 | $36.165 | 9,260 | $36.307014 |
| 1656693420 | $36.155 | $36.16 | $36.12 | $36.12 | 17,270 | $36.313005 |
| 1656696720 | $36.155 | $36.17 | $36.15 | $36.17 | 50,310 | $36.2885 |
| 1656692400 | $36.155 | $36.18 | $36.13 | $36.166 | 84,555 | $36.31939 |
| 1656693060 | $36.15 | $36.18 | $36.149 | $36.175 | 29,029 | $36.315348 |
| 1656693360 | $36.15 | $36.1699 | $36.135 | $36.15 | 80,180 | $36.313163 |
| 1656694260 | $36.15 | $36.185 | $36.15 | $36.18 | 17,678 | $36.307391 |
| 1656685320 | $36.15 | $36.24 | $36.15 | $36.209 | 104,273 | $36.628128 |
| 1656693660 | $36.15 | $36.17 | $36.14 | $36.155 | 47,704 | $36.311262 |
| 1656692880 | $36.15 | $36.17 | $36.14 | $36.1643 | 40,695 | $36.31591 |
| 1656685500 | $36.15 | $36.16 | $36.11 | $36.16 | 133,120 | $36.611143 |
| 1656693840 | $36.15 | $36.15 | $36.13 | $36.13 | 8,832 | $36.309741 |
| 1656695760 | $36.15 | $36.155 | $36.10 | $36.105 | 73,440 | $36.294807 |
| 1656697080 | $36.145 | $36.20 | $36.135 | $36.175 | 166,882 | $36.286118 |
| 1656698340 | $36.145 | $36.18 | $36.145 | $36.175 | 41,397 | $36.282157 |
| 1656699360 | $36.145 | $36.165 | $36.13 | $36.16 | 26,782 | $36.278091 |
| 1656693240 | $36.145 | $36.15 | $36.12 | $36.14 | 42,097 | $36.31412 |
| 1656687420 | $36.141 | $36.185 | $36.13 | $36.13 | 79,082 | $36.421845 |
| 1656695520 | $36.14 | $36.14 | $36.10 | $36.10 | 32,925 | $36.297155 |
| 1656696900 | $36.14 | $36.16 | $36.11 | $36.12 | 42,788 | $36.287899 |
| 1656698700 | $36.14 | $36.15 | $36.1201 | $36.13 | 39,722 | $36.280938 |
| 1656693300 | $36.14 | $36.165 | $36.115 | $36.155 | 26,190 | $36.313863 |
| 1656697020 | $36.14 | $36.145 | $36.12 | $36.145 | 41,177 | $36.287321 |
| 1656689340 | $36.14 | $36.15 | $36.11 | $36.15 | 59,231 | $36.371314 |
| 1656694560 | $36.1377 | $36.14 | $36.1047 | $36.11 | 36,726 | $36.306439 |
| 1656688860 | $36.135 | $36.14 | $36.1085 | $36.1085 | 87,536 | $36.383451 |
| 1656689160 | $36.135 | $36.14 | $36.08 | $36.1313 | 70,144 | $36.373956 |
| 1656685740 | $36.135 | $36.1677 | $36.12 | $36.13 | 46,556 | $36.588175 |
| 1656690300 | $36.135 | $36.18 | $36.125 | $36.175 | 55,997 | $36.361671 |
| 1656692580 | $36.135 | $36.14 | $36.105 | $36.11 | 48,397 | $36.317688 |
| 1656693900 | $36.135 | $36.14 | $36.12 | $36.125 | 24,569 | $36.309512 |
| 1656688800 | $36.13 | $36.16 | $36.115 | $36.135 | 110,135 | $36.385082 |
| 1656688260 | $36.13 | $36.175 | $36.12 | $36.175 | 47,424 | $36.397039 |
| 1656687480 | $36.13 | $36.135 | $36.085 | $36.085 | 47,992 | $36.420646 |
| 1656689220 | $36.13 | $36.15 | $36.12 | $36.14 | 55,312 | $36.37307 |
| 1656689280 | $36.13 | $36.17 | $36.13 | $36.14 | 52,742 | $36.372271 |
| 1656693540 | $36.13 | $36.145 | $36.12 | $36.125 | 31,341 | $36.312148 |
| 1656692520 | $36.13 | $36.14 | $36.12 | $36.14 | 78,240 | $36.318166 |
| 1656694200 | $36.13 | $36.16 | $36.13 | $36.15 | 69,535 | $36.307519 |
| 1656698880 | $36.13 | $36.135 | $36.095 | $36.095 | 32,120 | $36.28022 |
| 1656699300 | $36.13 | $36.16 | $36.13 | $36.14 | 59,934 | $36.278241 |
| 1656695700 | $36.13 | $36.16 | $36.12 | $36.1516 | 122,329 | $36.295437 |
| 1656698760 | $36.1299 | $36.16 | $36.12 | $36.1532 | 27,843 | $36.280778 |
| 1656696960 | $36.125 | $36.145 | $36.12 | $36.14 | 38,759 | $36.287617 |
| 1656693600 | $36.125 | $36.1569 | $36.1211 | $36.15 | 52,522 | $36.31166 |
| 1656685800 | $36.125 | $36.15 | $36.10 | $36.11 | 109,993 | $36.5823 |
| 1656692340 | $36.12 | $36.185 | $36.115 | $36.155 | 59,643 | $36.320121 |
| 1656685680 | $36.12 | $36.16 | $36.11 | $36.14 | 43,860 | $36.590578 |
| 1656686940 | $36.12 | $36.135 | $36.07 | $36.10 | 60,230 | $36.4387 |
| 1656689100 | $36.12 | $36.14 | $36.10 | $36.135 | 80,920 | $36.375231 |
| 1656693960 | $36.12 | $36.13 | $36.11 | $36.115 | 27,562 | $36.309244 |
| 1656693480 | $36.12 | $36.13 | $36.1001 | $36.13 | 55,240 | $36.312443 |
| 1656688080 | $36.1169 | $36.245 | $36.11 | $36.1978 | 110,560 | $36.400278 |
| 1656696660 | $36.1158 | $36.16 | $36.11 | $36.16 | 60,524 | $36.288806 |
| 1656699000 | $36.115 | $36.12 | $36.09 | $36.09 | 35,431 | $36.279787 |
| 1656694020 | $36.115 | $36.12 | $36.10 | $36.10 | 18,435 | $36.309055 |
| 1656695640 | $36.115 | $36.13 | $36.11 | $36.125 | 51,823 | $36.296354 |
| 1656695460 | $36.115 | $36.14 | $36.11 | $36.1383 | 72,995 | $36.297426 |
| 1656694620 | $36.1145 | $36.117 | $36.095 | $36.105 | 38,799 | $36.306041 |
| 1656692280 | $36.1121 | $36.13 | $36.10 | $36.115 | 56,755 | $36.320713 |
| 1656688920 | $36.11 | $36.14 | $36.11 | $36.11 | 57,946 | $36.382409 |
| 1656696000 | $36.11 | $36.11 | $36.09 | $36.10 | 21,673 | $36.292868 |
| 1656695940 | $36.11 | $36.125 | $36.09 | $36.11 | 33,481 | $36.293069 |
| 1656695820 | $36.11 | $36.11 | $36.055 | $36.055 | 73,132 | $36.294025 |
| 1656690660 | $36.11 | $36.11 | $36.04 | $36.045 | 131,652 | $36.356467 |
| 1656688020 | $36.11 | $36.13 | $36.0741 | $36.115 | 58,922 | $36.402205 |
| 1656689040 | $36.11 | $36.12 | $36.07 | $36.115 | 163,237 | $36.376654 |
| 1656688980 | $36.11 | $36.1399 | $36.09 | $36.11 | 129,273 | $36.379952 |
| 1656692640 | $36.11 | $36.18 | $36.105 | $36.175 | 37,828 | $36.317346 |
| 1656694080 | $36.105 | $36.11 | $36.085 | $36.105 | 42,654 | $36.308591 |
| 1656694140 | $36.105 | $36.15 | $36.105 | $36.13 | 53,907 | $36.308098 |
| 1656695580 | $36.105 | $36.12 | $36.10 | $36.115 | 38,210 | $36.296805 |
| 1656696060 | $36.1024 | $36.11 | $36.08 | $36.095 | 38,104 | $36.292513 |
| 1656687720 | $36.10 | $36.13 | $36.08 | $36.0955 | 83,944 | $36.412891 |
| 1656692220 | $36.10 | $36.12 | $36.095 | $36.1109 | 32,988 | $36.32138 |
| 1656685620 | $36.10 | $36.125 | $36.06 | $36.11 | 107,009 | $36.592908 |
| 1656696540 | $36.10 | $36.11 | $36.09 | $36.1065 | 35,037 | $36.289841 |
| 1656696600 | $36.10 | $36.135 | $36.10 | $36.115 | 74,548 | $36.289222 |
| 1656694680 | $36.10 | $36.1085 | $36.04 | $36.045 | 74,026 | $36.305136 |
| 1656699240 | $36.10 | $36.14 | $36.095 | $36.13 | 70,008 | $36.278586 |
| 1656687000 | $36.10 | $36.10 | $36.02 | $36.028 | 101,009 | $36.435498 |
| 1656687780 | $36.10 | $36.105 | $36.05 | $36.07 | 72,104 | $36.410941 |
| 1656685860 | $36.10 | $36.11 | $36.05 | $36.09 | 138,571 | $36.574445 |
| 1656698940 | $36.095 | $36.125 | $36.09 | $36.115 | 22,539 | $36.280049 |
| 1656696300 | $36.095 | $36.10 | $36.06 | $36.08 | 85,783 | $36.290918 |
| 1656699060 | $36.0946 | $36.105 | $36.08 | $36.085 | 38,503 | $36.279476 |
| 1656695400 | $36.0936 | $36.12 | $36.08 | $36.119 | 52,324 | $36.298042 |
| 1656696120 | $36.09 | $36.09 | $36.06 | $36.0716 | 25,455 | $36.292245 |
| 1656696480 | $36.09 | $36.10 | $36.0833 | $36.10 | 20,612 | $36.290156 |
| 1656687960 | $36.09 | $36.13 | $36.08 | $36.105 | 171,411 | $36.403586 |
| 1656696360 | $36.085 | $36.09 | $36.06 | $36.065 | 26,062 | $36.290654 |
| 1656696240 | $36.085 | $36.10 | $36.08 | $36.095 | 14,776 | $36.291786 |
| 1656687540 | $36.085 | $36.106 | $36.06 | $36.0764 | 66,350 | $36.418831 |
| 1656699120 | $36.08 | $36.09 | $36.07 | $36.075 | 10,731 | $36.279385 |
| 1656687900 | $36.08 | $36.105 | $36.06 | $36.085 | 75,205 | $36.407648 |
| 1656687600 | $36.08 | $36.095 | $36.05 | $36.075 | 92,065 | $36.416246 |
| 1656685920 | $36.08 | $36.10 | $36.05 | $36.07 | 110,664 | $36.568354 |
| 1656699180 | $36.075 | $36.10 | $36.07 | $36.10 | 39,281 | $36.279064 |
| 1656694920 | $36.075 | $36.085 | $36.05 | $36.055 | 31,913 | $36.303042 |
| 1656687660 | $36.0728 | $36.1299 | $36.0728 | $36.105 | 50,816 | $36.414964 |
| 1656696420 | $36.07 | $36.09 | $36.06 | $36.09 | 30,503 | $36.290346 |
| 1656687240 | $36.07 | $36.10 | $36.0601 | $36.07 | 52,866 | $36.427562 |
| 1656687840 | $36.07 | $36.095 | $36.04 | $36.08 | 49,874 | $36.40959 |
| 1656696180 | $36.07 | $36.10 | $36.07 | $36.085 | 32,068 | $36.291929 |
| 1656695220 | $36.07 | $36.07 | $36.05 | $36.06 | 19,473 | $36.29928 |
| 1656695340 | $36.07 | $36.095 | $36.07 | $36.095 | 29,036 | $36.298571 |
| 1656692160 | $36.065 | $36.10 | $36.06 | $36.0971 | 44,911 | $36.321787 |
| 1656695280 | $36.065 | $36.075 | $36.055 | $36.075 | 34,780 | $36.298881 |
| 1656687120 | $36.0601 | $36.065 | $35.9916 | $36.045 | 79,963 | $36.430316 |
| 1656687300 | $36.06 | $36.07 | $36.03 | $36.06 | 67,189 | $36.425449 |
| 1656687360 | $36.06 | $36.15 | $36.06 | $36.14 | 69,098 | $36.423597 |
| 1656685980 | $36.06 | $36.075 | $36.04 | $36.05 | 73,764 | $36.564192 |
| 1656695160 | $36.055 | $36.08 | $36.05 | $36.06 | 20,887 | $36.299514 |
| 1656694980 | $36.055 | $36.06 | $36.04 | $36.055 | 159,467 | $36.301077 |
| 1656695880 | $36.0533 | $36.105 | $36.05 | $36.10 | 63,749 | $36.293361 |
| 1656695040 | $36.05 | $36.08 | $36.045 | $36.05 | 83,750 | $36.300057 |
| 1656690960 | $36.05 | $36.065 | $36.04 | $36.045 | 59,327 | $36.348828 |
| 1656686820 | $36.05 | $36.17 | $36.04 | $36.17 | 128,083 | $36.442569 |
| 1656695100 | $36.05 | $36.07 | $36.05 | $36.06 | 25,702 | $36.299748 |
| 1656694860 | $36.045 | $36.08 | $36.04 | $36.0763 | 29,667 | $36.303434 |
| 1656687180 | $36.045 | $36.0799 | $36.025 | $36.07 | 37,888 | $36.429127 |
| 1656686100 | $36.045 | $36.05 | $35.92 | $35.965 | 762,678 | $36.514157 |
| 1656691020 | $36.045 | $36.05 | $36.015 | $36.03 | 24,651 | $36.348353 |
| 1656694740 | $36.045 | $36.06 | $36.02 | $36.025 | 47,786 | $36.304492 |
| 1656686040 | $36.0446 | $36.08 | $36.02 | $36.045 | 110,286 | $36.558134 |
| 1656690720 | $36.0431 | $36.05 | $36.02 | $36.025 | 89,783 | $36.354687 |
| 1656691080 | $36.04 | $36.046 | $36.01 | $36.015 | 78,871 | $36.346812 |
| 1656692040 | $36.04 | $36.05 | $36.025 | $36.0333 | 59,407 | $36.323291 |
| 1656692100 | $36.03 | $36.079 | $36.02 | $36.065 | 60,694 | $36.322399 |
| 1656690840 | $36.03 | $36.035 | $36.01 | $36.025 | 59,109 | $36.350717 |
| 1656690780 | $36.0299 | $36.04 | $36.005 | $36.03 | 136,234 | $36.351897 |
| 1656691200 | $36.029 | $36.039 | $35.99 | $36.02 | 68,347 | $36.341799 |
| 1656691680 | $36.0278 | $36.0278 | $35.98 | $35.985 | 66,484 | $36.331889 |
| 1656694800 | $36.025 | $36.05 | $36.02 | $36.045 | 52,176 | $36.303792 |
| 1656687060 | $36.0201 | $36.0763 | $36.00 | $36.07 | 72,494 | $36.432987 |
| 1656690900 | $36.02 | $36.05 | $36.015 | $36.05 | 43,346 | $36.34988 |
| 1656691260 | $36.02 | $36.03 | $35.98 | $35.995 | 49,341 | $36.340794 |
| 1656691140 | $36.015 | $36.03 | $35.98 | $36.03 | 179,277 | $36.343127 |
| 1656691980 | $36.001 | $36.05 | $36.00 | $36.04 | 124,488 | $36.324252 |
| 1656691620 | $36.00 | $36.0359 | $35.995 | $36.0299 | 39,809 | $36.333186 |
| 1656691800 | $35.995 | $36.005 | $35.98 | $35.995 | 54,521 | $36.328048 |
| 1656691920 | $35.995 | $36.025 | $35.985 | $36.0051 | 47,578 | $36.326328 |
| 1656691860 | $35.995 | $36.00 | $35.975 | $35.995 | 44,018 | $36.327203 |
| 1656691560 | $35.99 | $36.02 | $35.99 | $36.00 | 76,354 | $36.33393 |
| 1656691500 | $35.99 | $36.01 | $35.975 | $35.99 | 96,780 | $36.335394 |
| 1656691320 | $35.99 | $36.00 | $35.98 | $35.985 | 45,026 | $36.339863 |
| 1656691740 | $35.988 | $36.015 | $35.98 | $35.9999 | 149,584 | $36.329098 |
| 1656686700 | $35.985 | $36.01 | $35.93 | $35.98 | 271,287 | $36.449696 |
| 1656686760 | $35.98 | $36.06 | $35.95 | $36.05 | 89,110 | $36.44632 |
| 1656691380 | $35.98 | $35.985 | $35.97 | $35.9729 | 44,513 | $36.33891 |
| 1656691440 | $35.9733 | $35.9999 | $35.97 | $35.986 | 75,276 | $36.337348 |
| 1656686160 | $35.965 | $35.985 | $35.935 | $35.965 | 142,541 | $36.506344 |
| 1656686220 | $35.96 | $35.96 | $35.90 | $35.92 | 117,447 | $36.499738 |
| 1656686580 | $35.955 | $35.99 | $35.93 | $35.93 | 83,788 | $36.466766 |
| 1656686400 | $35.93 | $35.94 | $35.88 | $35.90 | 95,533 | $36.480819 |
| 1656686640 | $35.93 | $35.99 | $35.93 | $35.985 | 128,754 | $36.461008 |
| 1656686520 | $35.93 | $35.9899 | $35.92 | $35.955 | 126,632 | $36.470697 |
| 1656686340 | $35.92 | $35.95 | $35.88 | $35.93 | 169,531 | $36.486085 |
| 1656686280 | $35.91 | $35.9499 | $35.905 | $35.93 | 74,684 | $36.495573 |
| 1656686460 | $35.90 | $35.945 | $35.89 | $35.925 | 77,018 | $36.47676 |