LAZR Historical Intraday Prices
One-Minute OHLCV Data From August 15, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1660551840 | $10.99 | $10.99 | $10.99 | $10.99 | 100 | $10.985714 |
| 1660552800 | $10.99 | $10.99 | $10.99 | $10.99 | 124 | $10.988566 |
| 1660554840 | $10.94 | $10.94 | $10.94 | $10.94 | 488 | $10.96964 |
| 1660555800 | $10.98 | $10.98 | $10.98 | $10.98 | 100 | $10.970581 |
| 1660556460 | $10.93 | $10.93 | $10.93 | $10.93 | 1,500 | $10.948679 |
| 1660557840 | $10.85 | $10.85 | $10.61 | $10.61 | 359 | $10.920318 |
| 1660558020 | $10.64 | $10.64 | $10.64 | $10.64 | 200 | $10.903901 |
| 1660558200 | $10.77 | $10.77 | $10.77 | $10.77 | 125 | $10.894467 |
| 1660558260 | $10.76 | $10.76 | $10.75 | $10.76 | 600 | $10.875519 |
| 1660558500 | $10.75 | $10.75 | $10.75 | $10.75 | 288 | $10.86646 |
| 1660559100 | $10.77 | $10.81 | $10.77 | $10.81 | 380 | $10.857368 |
| 1660559160 | $10.83 | $10.84 | $10.83 | $10.84 | 414 | $10.855724 |
| 1660561200 | $10.90 | $11.26 | $10.85 | $11.26 | 10,069 | $11.013638 |
| 1660561620 | $11.02 | $11.02 | $11.01 | $11.01 | 475 | $11.013766 |
| 1660562280 | $11.01 | $11.01 | $11.01 | $11.01 | 300 | $11.014138 |
| 1660563240 | $11.06 | $11.06 | $11.06 | $11.06 | 450 | $11.015299 |
| 1660563840 | $11.03 | $11.04 | $11.03 | $11.04 | 200 | $11.015681 |
| 1660564020 | $11.04 | $11.04 | $11.04 | $11.04 | 600 | $11.016424 |
| 1660564140 | $11.03 | $11.03 | $11.02 | $11.02 | 300 | $11.016745 |
| 1660564380 | $11.01 | $11.01 | $11.00 | $11.01 | 2,233 | $11.015905 |
| 1660564440 | $11.01 | $11.01 | $11.01 | $11.01 | 759 | $11.01572 |
| 1660564800 | $11.04 | $11.29 | $10.90 | $11.00 | 21,511 | $11.023171 |
| 1660564860 | $11.00 | $11.01 | $11.00 | $11.01 | 1,074 | $11.02279 |
| 1660565160 | $11.00 | $11.00 | $11.00 | $11.00 | 300 | $11.022622 |
| 1660565280 | $11.0199 | $11.0199 | $11.0199 | $11.0199 | 100 | $11.022586 |
| 1660565460 | $11.01 | $11.01 | $11.01 | $11.01 | 100 | $11.022548 |
| 1660565520 | $11.00 | $11.00 | $11.00 | $11.00 | 337 | $11.022371 |
| 1660565640 | $11.01 | $11.01 | $11.01 | $11.01 | 100 | $11.022349 |
| 1660565820 | $11.02 | $11.02 | $11.02 | $11.02 | 150 | $11.022341 |
| 1660565880 | $11.02 | $11.02 | $11.02 | $11.02 | 250 | $11.022329 |
| 1660566000 | $11.02 | $11.02 | $11.02 | $11.02 | 400 | $11.022308 |
| 1660566120 | $11.01 | $11.02 | $11.01 | $11.02 | 669 | $11.022207 |
| 1660566240 | $11.02 | $11.02 | $11.02 | $11.02 | 100 | $11.022197 |
| 1660566360 | $11.02 | $11.02 | $11.02 | $11.02 | 200 | $11.022189 |
| 1660566420 | $11.01 | $11.03 | $11.01 | $11.03 | 700 | $11.022167 |
| 1660566480 | $11.02 | $11.02 | $11.02 | $11.02 | 5,000 | $11.021981 |
| 1660566600 | $11.03 | $11.03 | $11.03 | $11.03 | 1,308 | $11.022186 |
| 1660566720 | $11.05 | $11.05 | $11.05 | $11.05 | 9,900 | $11.026175 |
| 1660566780 | $11.05 | $11.05 | $11.04 | $11.04 | 5,100 | $11.027871 |
| 1660566900 | $11.03 | $11.03 | $11.03 | $11.03 | 300 | $11.027881 |
| 1660567140 | $11.03 | $11.03 | $11.03 | $11.03 | 1,932 | $11.027958 |
| 1660567440 | $11.03 | $11.03 | $10.98 | $10.98 | 15,084 | $11.024007 |
| 1660567560 | $11.0098 | $11.0098 | $11.0098 | $11.0098 | 250 | $11.023968 |
| 1660567620 | $11.01 | $11.01 | $11.01 | $11.01 | 100 | $11.023954 |
| 1660567680 | $11.00 | $11.01 | $10.95 | $11.01 | 5,086 | $11.023117 |
| 1660567860 | $10.95 | $10.95 | $10.95 | $10.95 | 300 | $11.022852 |
| 1660567920 | $10.95 | $10.95 | $10.95 | $10.95 | 300 | $11.02256 |
| 1660568040 | $10.90 | $10.90 | $10.90 | $10.90 | 3,226 | $11.017616 |
| 1660568220 | $10.92 | $10.92 | $10.91 | $10.91 | 520 | $11.017032 |
| 1660568460 | $10.904 | $10.92 | $10.904 | $10.92 | 200 | $11.016657 |
| 1660568580 | $10.92 | $10.92 | $10.92 | $10.92 | 100 | $11.016533 |
| 1660568640 | $10.91 | $10.96 | $10.91 | $10.96 | 500 | $11.016078 |
| 1660568820 | $10.96 | $11.00 | $10.96 | $10.9952 | 406 | $11.015823 |
| 1660568940 | $10.96 | $10.96 | $10.96 | $10.96 | 100 | $11.015767 |
| 1660569060 | $11.00 | $11.00 | $11.00 | $11.00 | 200 | $11.015734 |
| 1660569120 | $11.01 | $11.01 | $11.01 | $11.01 | 1,000 | $11.015276 |
| 1660569240 | $10.99 | $11.01 | $10.99 | $11.01 | 700 | $11.015148 |
| 1660569300 | $11.00 | $11.00 | $11.00 | $11.00 | 1,100 | $11.014927 |
| 1660569420 | $11.02 | $11.06 | $11.02 | $11.06 | 771 | $11.015259 |
| 1660569480 | $11.06 | $11.06 | $11.06 | $11.06 | 100 | $11.015312 |
| 1660569600 | $11.07 | $11.07 | $11.07 | $11.07 | 500 | $11.016182 |
| 1660569780 | $11.24 | $11.24 | $11.24 | $11.24 | 100 | $11.016497 |
| 1660569840 | $11.24 | $11.24 | $11.24 | $11.24 | 300 | $11.017207 |
| 1660569900 | $11.17 | $11.2395 | $11.17 | $11.2395 | 1,300 | $11.01969 |
| 1660570020 | $11.23 | $11.23 | $11.10 | $11.10 | 1,100 | $11.021604 |
| 1660570080 | $11.10 | $11.10 | $11.10 | $11.10 | 320 | $11.021947 |
| 1660570140 | $11.08 | $11.09 | $11.08 | $11.09 | 348 | $11.022208 |
| 1660570200 | $11.05 | $11.14 | $10.90 | $11.005 | 198,745 | $11.029785 |
| 1660570260 | $11.005 | $11.11 | $10.95 | $11.11 | 16,022 | $11.028726 |
| 1660570320 | $11.1156 | $11.22 | $11.11 | $11.17 | 130,482 | $11.083157 |
| 1660570380 | $11.17 | $11.19 | $11.10 | $11.11 | 24,328 | $11.088283 |
| 1660570440 | $11.10 | $11.14 | $11.06 | $11.08 | 48,618 | $11.089724 |
| 1660570500 | $11.0854 | $11.199 | $11.0854 | $11.1964 | 25,547 | $11.094216 |
| 1660570560 | $11.20 | $11.22 | $11.115 | $11.117 | 29,582 | $11.099123 |
| 1660570620 | $11.12 | $11.12 | $11.04 | $11.0501 | 26,112 | $11.097344 |
| 1660570680 | $11.04 | $11.085 | $11.02 | $11.02 | 24,417 | $11.095541 |
| 1660570740 | $11.01 | $11.01 | $10.96 | $10.99 | 19,547 | $11.091945 |
| 1660570800 | $10.99 | $10.99 | $10.86 | $10.867 | 66,713 | $11.074113 |
| 1660570860 | $10.85 | $10.945 | $10.83 | $10.85 | 54,693 | $11.055772 |
| 1660570920 | $10.86 | $10.88 | $10.8367 | $10.8399 | 39,204 | $11.045462 |
| 1660570980 | $10.8399 | $10.9469 | $10.83 | $10.9469 | 24,250 | $11.040097 |
| 1660571040 | $10.9499 | $10.99 | $10.86 | $10.86 | 48,263 | $11.034891 |
| 1660571100 | $10.86 | $10.98 | $10.85 | $10.98 | 32,368 | $11.029591 |
| 1660571160 | $11.00 | $11.06 | $10.99 | $11.00 | 32,498 | $11.029181 |
| 1660571220 | $11.01 | $11.02 | $10.915 | $10.945 | 24,656 | $11.027629 |
| 1660571280 | $10.95 | $10.96 | $10.875 | $10.875 | 18,611 | $11.025472 |
| 1660571340 | $10.88 | $10.93 | $10.88 | $10.90 | 16,563 | $11.023379 |
| 1660571400 | $10.895 | $10.905 | $10.85 | $10.88 | 35,795 | $11.017784 |
| 1660571460 | $10.885 | $10.92 | $10.885 | $10.91 | 22,126 | $11.01519 |
| 1660571520 | $10.9169 | $10.945 | $10.89 | $10.93 | 12,775 | $11.014027 |
| 1660571580 | $10.92 | $10.965 | $10.91 | $10.965 | 18,924 | $11.012467 |
| 1660571640 | $10.969 | $10.97 | $10.935 | $10.9504 | 13,965 | $11.011647 |
| 1660571700 | $10.955 | $10.96 | $10.93 | $10.94 | 14,384 | $11.010743 |
| 1660571760 | $10.9477 | $10.988 | $10.93 | $10.98 | 16,825 | $11.009762 |
| 1660571820 | $10.97 | $10.99 | $10.96 | $10.99 | 12,270 | $11.009434 |
| 1660571880 | $10.9936 | $11.04 | $10.99 | $11.02 | 29,526 | $11.009547 |
| 1660571940 | $11.025 | $11.0598 | $10.99 | $11.00 | 21,349 | $11.009915 |
| 1660572000 | $10.9953 | $10.9953 | $10.96 | $10.9648 | 15,240 | $11.009448 |
| 1660572060 | $10.96 | $10.96 | $10.89 | $10.92 | 21,544 | $11.00779 |
| 1660572120 | $10.92 | $10.9299 | $10.835 | $10.845 | 54,843 | $11.001588 |
| 1660572180 | $10.8401 | $10.90 | $10.835 | $10.89 | 20,403 | $10.999231 |
| 1660572240 | $10.895 | $10.9121 | $10.88 | $10.90 | 14,460 | $10.99804 |
| 1660572300 | $10.895 | $10.907 | $10.86 | $10.86 | 10,691 | $10.997116 |
| 1660572360 | $10.8501 | $10.885 | $10.845 | $10.845 | 13,831 | $10.995653 |
| 1660572420 | $10.845 | $10.875 | $10.8313 | $10.865 | 16,102 | $10.993907 |
| 1660572480 | $10.86 | $10.90 | $10.8596 | $10.87 | 11,491 | $10.99292 |
| 1660572540 | $10.8699 | $10.90 | $10.86 | $10.89 | 24,496 | $10.990865 |
| 1660572600 | $10.90 | $10.98 | $10.87 | $10.87 | 33,481 | $10.989289 |
| 1660572660 | $10.865 | $10.88 | $10.82 | $10.825 | 29,836 | $10.986157 |
| 1660572720 | $10.83 | $10.845 | $10.83 | $10.845 | 5,681 | $10.985564 |
| 1660572780 | $10.85 | $10.87 | $10.815 | $10.8179 | 21,038 | $10.983441 |
| 1660572840 | $10.82 | $10.845 | $10.81 | $10.81 | 20,032 | $10.981336 |
| 1660572900 | $10.81 | $10.81 | $10.73 | $10.7585 | 94,616 | $10.967674 |
| 1660572960 | $10.76 | $10.80 | $10.755 | $10.795 | 44,077 | $10.962324 |
| 1660573020 | $10.795 | $10.86 | $10.795 | $10.825 | 29,136 | $10.960044 |
| 1660573080 | $10.825 | $10.85 | $10.825 | $10.835 | 12,875 | $10.959066 |
| 1660573140 | $10.835 | $10.8592 | $10.80 | $10.805 | 50,765 | $10.954945 |
| 1660573200 | $10.80 | $10.80 | $10.71 | $10.7209 | 45,552 | $10.94932 |
| 1660573260 | $10.72 | $10.7487 | $10.715 | $10.725 | 24,927 | $10.946174 |
| 1660573320 | $10.72 | $10.76 | $10.72 | $10.735 | 33,443 | $10.942262 |
| 1660573380 | $10.73 | $10.73 | $10.715 | $10.721 | 18,286 | $10.94002 |
| 1660573440 | $10.72 | $10.725 | $10.665 | $10.675 | 45,742 | $10.933693 |
| 1660573500 | $10.67 | $10.7244 | $10.6644 | $10.72 | 30,848 | $10.929671 |
| 1660573560 | $10.71 | $10.71 | $10.69 | $10.6945 | 11,738 | $10.92823 |
| 1660573620 | $10.70 | $10.74 | $10.695 | $10.6988 | 11,751 | $10.926897 |
| 1660573680 | $10.69 | $10.73 | $10.69 | $10.73 | 17,001 | $10.924955 |
| 1660573740 | $10.735 | $10.77 | $10.735 | $10.765 | 14,527 | $10.923687 |
| 1660573800 | $10.76 | $10.82 | $10.755 | $10.815 | 15,156 | $10.922502 |
| 1660573860 | $10.8189 | $10.85 | $10.8189 | $10.82 | 32,957 | $10.921099 |
| 1660573920 | $10.83 | $10.86 | $10.81 | $10.855 | 24,849 | $10.919982 |
| 1660573980 | $10.86 | $10.97 | $10.855 | $10.9499 | 109,756 | $10.920482 |
| 1660574040 | $10.95 | $10.98 | $10.92 | $10.92 | 36,020 | $10.920908 |
| 1660574100 | $10.905 | $10.905 | $10.85 | $10.865 | 12,051 | $10.92064 |
| 1660574160 | $10.8694 | $10.90 | $10.83 | $10.87 | 35,793 | $10.919767 |
| 1660574220 | $10.87 | $10.88 | $10.845 | $10.86 | 13,766 | $10.919419 |
| 1660574280 | $10.855 | $10.91 | $10.845 | $10.91 | 18,840 | $10.919051 |
| 1660574340 | $10.91 | $10.935 | $10.90 | $10.90 | 10,838 | $10.919068 |
| 1660574400 | $10.8991 | $10.91 | $10.8933 | $10.91 | 10,614 | $10.91897 |
| 1660574460 | $10.92 | $10.95 | $10.92 | $10.9485 | 5,900 | $10.919007 |
| 1660574520 | $10.947 | $10.98 | $10.935 | $10.965 | 18,299 | $10.919318 |
| 1660574580 | $10.9699 | $10.97 | $10.91 | $10.915 | 12,723 | $10.919414 |
| 1660574640 | $10.92 | $10.93 | $10.88 | $10.89 | 19,110 | $10.919275 |
| 1660574700 | $10.8999 | $10.92 | $10.89 | $10.895 | 9,028 | $10.919212 |
| 1660574760 | $10.895 | $10.895 | $10.86 | $10.87 | 11,813 | $10.919 |
| 1660574820 | $10.87 | $10.875 | $10.86 | $10.86 | 5,123 | $10.918882 |
| 1660574880 | $10.855 | $10.859 | $10.805 | $10.8115 | 14,538 | $10.918289 |
| 1660574940 | $10.815 | $10.82 | $10.80 | $10.81 | 6,956 | $10.917964 |
| 1660575000 | $10.812 | $10.8499 | $10.81 | $10.8493 | 14,029 | $10.91745 |
| 1660575060 | $10.845 | $10.88 | $10.845 | $10.875 | 9,274 | $10.917218 |
| 1660575120 | $10.875 | $10.90 | $10.875 | $10.885 | 29,466 | $10.916848 |
| 1660575180 | $10.8808 | $10.90 | $10.8808 | $10.895 | 5,405 | $10.91679 |
| 1660575240 | $10.895 | $10.8995 | $10.88 | $10.8995 | 20,673 | $10.916531 |
| 1660575300 | $10.895 | $10.90 | $10.885 | $10.885 | 5,692 | $10.91647 |
| 1660575360 | $10.885 | $10.895 | $10.86 | $10.865 | 8,907 | $10.916314 |
| 1660575420 | $10.87 | $10.885 | $10.865 | $10.885 | 4,825 | $10.916236 |
| 1660575480 | $10.885 | $10.90 | $10.88 | $10.895 | 4,238 | $10.916192 |
| 1660575540 | $10.8985 | $10.905 | $10.87 | $10.87 | 17,099 | $10.916001 |
| 1660575600 | $10.87 | $10.87 | $10.81 | $10.81 | 13,243 | $10.915562 |
| 1660575660 | $10.8001 | $10.857 | $10.8001 | $10.855 | 10,441 | $10.915189 |
| 1660575720 | $10.86 | $10.88 | $10.855 | $10.88 | 7,040 | $10.915048 |
| 1660575780 | $10.89 | $10.93 | $10.89 | $10.915 | 7,418 | $10.915056 |
| 1660575840 | $10.92 | $10.95 | $10.92 | $10.925 | 16,556 | $10.915166 |
| 1660575900 | $10.9299 | $10.95 | $10.925 | $10.935 | 6,371 | $10.915226 |
| 1660575960 | $10.935 | $10.94 | $10.93 | $10.94 | 9,441 | $10.915308 |
| 1660576020 | $10.94 | $10.945 | $10.9216 | $10.925 | 8,953 | $10.915367 |
| 1660576080 | $10.93 | $10.94 | $10.93 | $10.935 | 4,226 | $10.915395 |
| 1660576140 | $10.93 | $10.95 | $10.92 | $10.95 | 25,321 | $10.915601 |
| 1660576200 | $10.945 | $10.945 | $10.9121 | $10.9121 | 15,119 | $10.915692 |
| 1660576260 | $10.915 | $10.9395 | $10.905 | $10.935 | 11,503 | $10.915726 |
| 1660576320 | $10.935 | $10.935 | $10.90 | $10.90 | 8,503 | $10.915734 |
| 1660576380 | $10.905 | $10.93 | $10.90 | $10.9171 | 11,337 | $10.915736 |
| 1660576440 | $10.9199 | $10.92 | $10.88 | $10.885 | 17,496 | $10.915694 |
| 1660576500 | $10.88 | $10.91 | $10.87 | $10.90 | 20,216 | $10.915438 |
| 1660576560 | $10.90 | $10.91 | $10.895 | $10.895 | 2,256 | $10.915425 |
| 1660576620 | $10.895 | $10.91 | $10.89 | $10.9085 | 9,202 | $10.915381 |
| 1660576680 | $10.905 | $10.9497 | $10.905 | $10.94 | 13,117 | $10.915396 |
| 1660576740 | $10.936 | $10.936 | $10.9201 | $10.925 | 8,100 | $10.915432 |
| 1660576800 | $10.93 | $10.94 | $10.92 | $10.94 | 13,993 | $10.915524 |
| 1660576860 | $10.945 | $10.98 | $10.945 | $10.97 | 24,668 | $10.915934 |
| 1660576920 | $10.975 | $10.975 | $10.96 | $10.965 | 5,177 | $10.91603 |
| 1660576980 | $10.965 | $11.00 | $10.96 | $11.00 | 12,100 | $10.916334 |
| 1660577040 | $10.99 | $11.00 | $10.965 | $10.97 | 67,428 | $10.918162 |
| 1660577100 | $10.965 | $10.965 | $10.965 | $10.965 | 5,000 | $10.918245 |
| 1660577160 | $10.965 | $10.965 | $10.94 | $10.955 | 43,726 | $10.918688 |
| 1660577220 | $10.9599 | $10.99 | $10.955 | $10.99 | 7,595 | $10.918822 |
| 1660577280 | $10.99 | $10.995 | $10.9301 | $10.945 | 8,402 | $10.918938 |
| 1660577340 | $10.94 | $10.95 | $10.94 | $10.945 | 3,101 | $10.918969 |
| 1660577400 | $10.945 | $10.9499 | $10.9152 | $10.9391 | 17,359 | $10.919031 |
| 1660577460 | $10.94 | $10.9401 | $10.935 | $10.94 | 14,870 | $10.919131 |
| 1660577520 | $10.94 | $10.97 | $10.935 | $10.97 | 12,132 | $10.9193 |
| 1660577580 | $10.975 | $11.0097 | $10.9701 | $10.9806 | 19,991 | $10.919783 |
| 1660577640 | $10.985 | $10.985 | $10.9702 | $10.9702 | 3,820 | $10.919854 |
| 1660577700 | $10.975 | $10.99 | $10.97 | $10.97 | 7,333 | $10.920011 |
| 1660577760 | $10.975 | $10.9795 | $10.945 | $10.945 | 43,447 | $10.920515 |
| 1660577820 | $10.949 | $10.949 | $10.92 | $10.92 | 10,087 | $10.920568 |
| 1660577880 | $10.9201 | $10.97 | $10.92 | $10.9692 | 59,429 | $10.920825 |
| 1660577940 | $10.965 | $10.995 | $10.965 | $10.995 | 10,099 | $10.921033 |
| 1660578000 | $10.99 | $11.01 | $10.99 | $11.00 | 27,698 | $10.921761 |
| 1660578060 | $10.995 | $11.00 | $10.985 | $10.995 | 5,900 | $10.921889 |
| 1660578120 | $10.995 | $11.015 | $10.995 | $11.0083 | 14,592 | $10.922266 |
| 1660578180 | $11.00 | $11.01 | $10.9945 | $11.00 | 4,407 | $10.922378 |
| 1660578240 | $11.00 | $11.0092 | $11.00 | $11.0087 | 6,469 | $10.922542 |
| 1660578300 | $11.005 | $11.04 | $11.002 | $11.0188 | 21,593 | $10.923207 |
| 1660578360 | $11.015 | $11.015 | $11.005 | $11.005 | 10,481 | $10.923494 |
| 1660578420 | $11.015 | $11.05 | $11.0101 | $11.05 | 8,641 | $10.923779 |
| 1660578480 | $11.0593 | $11.07 | $11.05 | $11.055 | 12,588 | $10.924313 |
| 1660578540 | $11.0501 | $11.0599 | $11.03 | $11.035 | 12,598 | $10.924789 |
| 1660578600 | $11.0391 | $11.0391 | $11.009 | $11.0199 | 13,196 | $10.925189 |
| 1660578660 | $11.0168 | $11.04 | $11.0168 | $11.035 | 6,149 | $10.925469 |
| 1660578720 | $11.04 | $11.04 | $11.03 | $11.039 | 7,501 | $10.925722 |
| 1660578780 | $11.04 | $11.09 | $11.04 | $11.065 | 52,580 | $10.92789 |
| 1660578840 | $11.065 | $11.075 | $11.05 | $11.055 | 23,962 | $10.92889 |
| 1660578900 | $11.05 | $11.0595 | $11.05 | $11.055 | 4,808 | $10.929069 |
| 1660578960 | $11.0543 | $11.055 | $11.035 | $11.04 | 17,553 | $10.929694 |
| 1660579020 | $11.05 | $11.055 | $11.04 | $11.04 | 15,978 | $10.930246 |
| 1660579080 | $11.045 | $11.05 | $11.04 | $11.05 | 13,230 | $10.930704 |
| 1660579140 | $11.06 | $11.06 | $11.05 | $11.05 | 5,785 | $10.930914 |
| 1660579200 | $11.0583 | $11.06 | $11.0544 | $11.055 | 3,729 | $10.931053 |
| 1660579260 | $11.055 | $11.055 | $11.025 | $11.03 | 10,994 | $10.931395 |
| 1660579320 | $11.03 | $11.04 | $11.02 | $11.035 | 17,115 | $10.93187 |
| 1660579380 | $11.035 | $11.07 | $11.025 | $11.065 | 13,964 | $10.932346 |
| 1660579440 | $11.0603 | $11.095 | $11.06 | $11.085 | 16,623 | $10.933039 |
| 1660579500 | $11.09 | $11.09 | $11.055 | $11.06 | 27,702 | $10.934115 |
| 1660579560 | $11.065 | $11.08 | $11.05 | $11.08 | 12,675 | $10.934573 |
| 1660579620 | $11.085 | $11.09 | $11.06 | $11.06 | 10,831 | $10.93501 |
| 1660579680 | $11.055 | $11.055 | $11.045 | $11.0486 | 4,241 | $10.935147 |
| 1660579740 | $11.045 | $11.05 | $11.0405 | $11.05 | 5,150 | $10.93531 |
| 1660579800 | $11.0492 | $11.06 | $11.0492 | $11.055 | 9,647 | $10.935641 |
| 1660579860 | $11.055 | $11.055 | $11.0501 | $11.0501 | 2,550 | $10.935724 |
| 1660579920 | $11.055 | $11.0586 | $11.055 | $11.055 | 836 | $10.935753 |
| 1660579980 | $11.0599 | $11.08 | $11.055 | $11.06 | 23,378 | $10.936631 |
| 1660580040 | $11.06 | $11.069 | $11.0401 | $11.045 | 10,009 | $10.936964 |
| 1660580100 | $11.04 | $11.0478 | $11.035 | $11.045 | 12,486 | $10.937318 |
| 1660580160 | $11.045 | $11.0563 | $11.03 | $11.0499 | 23,454 | $10.938032 |
| 1660580220 | $11.045 | $11.045 | $11.025 | $11.025 | 8,435 | $10.938256 |
| 1660580280 | $11.025 | $11.0289 | $10.985 | $10.985 | 14,504 | $10.938528 |
| 1660580340 | $10.99 | $11.00 | $10.98 | $10.995 | 12,394 | $10.938725 |
| 1660580400 | $10.995 | $10.9995 | $10.99 | $10.99 | 3,377 | $10.93878 |
| 1660580460 | $10.995 | $10.995 | $10.985 | $10.99 | 3,600 | $10.938834 |
| 1660580520 | $10.995 | $11.01 | $10.995 | $11.0098 | 13,776 | $10.939067 |
| 1660580580 | $11.005 | $11.015 | $11.005 | $11.015 | 5,800 | $10.939178 |
| 1660580640 | $11.0144 | $11.019 | $11.005 | $11.005 | 4,844 | $10.939275 |
| 1660580700 | $11.005 | $11.005 | $10.99 | $10.9923 | 5,600 | $10.939362 |
| 1660580760 | $10.9901 | $11.015 | $10.9901 | $11.01 | 11,327 | $10.939557 |
| 1660580820 | $11.01 | $11.015 | $11.00 | $11.005 | 5,299 | $10.939651 |
| 1660580880 | $11.005 | $11.01 | $11.005 | $11.005 | 1,700 | $10.939682 |
| 1660580940 | $11.01 | $11.02 | $11.01 | $11.015 | 3,059 | $10.939743 |
| 1660581000 | $11.015 | $11.015 | $11.005 | $11.0087 | 1,100 | $10.939764 |
| 1660581060 | $11.0099 | $11.015 | $11.005 | $11.01 | 5,758 | $10.939875 |
| 1660581120 | $11.01 | $11.015 | $11.01 | $11.01 | 1,200 | $10.939898 |
| 1660581180 | $11.01 | $11.0195 | $11.01 | $11.015 | 2,520 | $10.939951 |
| 1660581240 | $11.015 | $11.025 | $11.015 | $11.025 | 4,673 | $10.940051 |
| 1660581300 | $11.025 | $11.03 | $11.01 | $11.01 | 5,827 | $10.940177 |
| 1660581360 | $11.02 | $11.0295 | $11.015 | $11.02 | 5,704 | $10.940298 |
| 1660581420 | $11.014 | $11.015 | $11.014 | $11.015 | 1,535 | $10.940334 |
| 1660581480 | $11.015 | $11.03 | $11.015 | $11.025 | 13,626 | $10.940627 |
| 1660581540 | $11.025 | $11.0299 | $10.99 | $10.99 | 25,978 | $10.941103 |
| 1660581600 | $11.00 | $11.005 | $10.99 | $11.005 | 7,779 | $10.941227 |
| 1660581660 | $11.00 | $11.00 | $11.00 | $11.00 | 200 | $10.941233 |
| 1660581720 | $11.00 | $11.00 | $10.985 | $10.99 | 4,840 | $10.941295 |
| 1660581780 | $10.9993 | $11.005 | $10.9932 | $11.005 | 13,276 | $10.941494 |
| 1660581840 | $11.0065 | $11.0065 | $11.0006 | $11.005 | 5,265 | $10.941579 |
| 1660581900 | $11.005 | $11.005 | $10.995 | $11.00 | 3,154 | $10.941627 |
| 1660581960 | $10.99 | $10.9966 | $10.99 | $10.9966 | 4,069 | $10.941679 |
| 1660582020 | $11.00 | $11.03 | $11.00 | $11.03 | 14,444 | $10.941957 |
| 1660582080 | $11.05 | $11.055 | $11.045 | $11.045 | 4,998 | $10.942101 |
| 1660582140 | $11.05 | $11.05 | $11.03 | $11.0338 | 3,483 | $10.942189 |
| 1660582200 | $11.035 | $11.05 | $11.0299 | $11.05 | 7,796 | $10.942378 |
| 1660582260 | $11.06 | $11.06 | $11.054 | $11.054 | 600 | $10.942396 |
| 1660582320 | $11.055 | $11.08 | $11.055 | $11.08 | 7,810 | $10.942644 |
| 1660582380 | $11.08 | $11.08 | $11.0743 | $11.075 | 6,129 | $10.942863 |
| 1660582440 | $11.075 | $11.085 | $11.075 | $11.085 | 9,907 | $10.943217 |
| 1660582500 | $11.09 | $11.10 | $11.0873 | $11.095 | 10,556 | $10.943627 |
| 1660582560 | $11.095 | $11.10 | $11.09 | $11.10 | 4,300 | $10.943793 |
| 1660582620 | $11.0994 | $11.10 | $11.095 | $11.10 | 400 | $10.943816 |
| 1660582680 | $11.095 | $11.15 | $11.095 | $11.15 | 16,316 | $10.944543 |
| 1660582740 | $11.1494 | $11.165 | $11.13 | $11.13 | 28,186 | $10.94601 |
| 1660582800 | $11.13 | $11.1385 | $11.125 | $11.13 | 6,464 | $10.946317 |
| 1660582860 | $11.13 | $11.1397 | $11.125 | $11.1301 | 17,333 | $10.947127 |
| 1660582920 | $11.135 | $11.1393 | $11.12 | $11.13 | 17,919 | $10.947963 |
| 1660582980 | $11.13 | $11.145 | $11.12 | $11.12 | 24,248 | $10.949095 |
| 1660583040 | $11.1199 | $11.125 | $11.1187 | $11.125 | 4,825 | $10.949311 |
| 1660583100 | $11.12 | $11.135 | $11.12 | $11.135 | 9,401 | $10.949723 |
| 1660583160 | $11.13 | $11.145 | $11.13 | $11.1393 | 5,255 | $10.949977 |
| 1660583220 | $11.1358 | $11.145 | $11.13 | $11.135 | 4,724 | $10.9502 |
| 1660583280 | $11.135 | $11.135 | $11.12 | $11.135 | 8,261 | $10.95057 |
| 1660583340 | $11.1288 | $11.1291 | $11.125 | $11.125 | 1,500 | $10.950639 |
| 1660583400 | $11.13 | $11.14 | $11.13 | $11.1382 | 8,696 | $10.951031 |
| 1660583460 | $11.1301 | $11.135 | $11.13 | $11.13 | 5,017 | $10.951266 |
| 1660583520 | $11.13 | $11.135 | $11.13 | $11.135 | 700 | $10.951297 |
| 1660583580 | $11.13 | $11.14 | $11.13 | $11.14 | 6,213 | $10.95159 |
| 1660583640 | $11.135 | $11.135 | $11.13 | $11.135 | 3,169 | $10.951756 |
| 1660583700 | $11.135 | $11.135 | $11.105 | $11.11 | 9,578 | $10.952158 |
| 1660583760 | $11.105 | $11.105 | $11.07 | $11.07 | 9,358 | $10.952473 |
| 1660583820 | $11.07 | $11.075 | $11.07 | $11.0719 | 3,300 | $10.95257 |
| 1660583880 | $11.07 | $11.08 | $11.07 | $11.075 | 5,037 | $10.952756 |
| 1660583940 | $11.075 | $11.08 | $11.07 | $11.075 | 803 | $10.952779 |
| 1660584000 | $11.075 | $11.075 | $11.03 | $11.03 | 14,799 | $10.953157 |
| 1660584060 | $11.04 | $11.0595 | $11.04 | $11.0595 | 19,988 | $10.953611 |
| 1660584120 | $11.06 | $11.07 | $11.0501 | $11.06 | 8,445 | $10.953836 |
| 1660584180 | $11.0632 | $11.08 | $11.0632 | $11.075 | 10,136 | $10.95413 |
| 1660584240 | $11.075 | $11.075 | $11.07 | $11.0708 | 4,201 | $10.954251 |
| 1660584300 | $11.075 | $11.075 | $11.075 | $11.075 | 607 | $10.954268 |
| 1660584360 | $11.075 | $11.08 | $11.04 | $11.04 | 16,045 | $10.954678 |
| 1660584420 | $11.04 | $11.05 | $11.035 | $11.05 | 2,815 | $10.954739 |
| 1660584480 | $11.05 | $11.055 | $11.04 | $11.045 | 15,268 | $10.955085 |
| 1660584540 | $11.045 | $11.05 | $11.03 | $11.035 | 2,142 | $10.955128 |
| 1660584600 | $11.0301 | $11.0386 | $11.0301 | $11.035 | 4,950 | $10.955218 |
| 1660584660 | $11.035 | $11.035 | $11.02 | $11.02 | 2,550 | $10.955264 |
| 1660584720 | $11.02 | $11.025 | $10.99 | $10.99 | 145,197 | $10.956859 |
| 1660584780 | $10.99 | $10.99 | $10.965 | $10.975 | 9,797 | $10.95691 |
| 1660584840 | $10.975 | $10.9821 | $10.97 | $10.97 | 3,800 | $10.956928 |
| 1660584900 | $10.97 | $10.98 | $10.96 | $10.98 | 19,286 | $10.956967 |
| 1660584960 | $10.9709 | $10.99 | $10.9709 | $10.9786 | 20,574 | $10.957104 |
| 1660585020 | $10.975 | $10.985 | $10.975 | $10.985 | 4,821 | $10.957132 |
| 1660585080 | $10.98 | $10.985 | $10.975 | $10.9795 | 7,252 | $10.957168 |
| 1660585140 | $10.97 | $10.975 | $10.95 | $10.955 | 12,063 | $10.95718 |
| 1660585200 | $10.95 | $10.9605 | $10.95 | $10.9605 | 6,411 | $10.957184 |
| 1660585260 | $10.965 | $10.97 | $10.965 | $10.965 | 1,600 | $10.957188 |
| 1660585320 | $10.965 | $10.975 | $10.965 | $10.975 | 3,393 | $10.957198 |
| 1660585380 | $10.97 | $10.975 | $10.97 | $10.975 | 8,847 | $10.957226 |
| 1660585440 | $10.975 | $10.975 | $10.97 | $10.975 | 4,218 | $10.957239 |
| 1660585500 | $10.98 | $10.98 | $10.965 | $10.98 | 7,398 | $10.957268 |
| 1660585560 | $10.98 | $10.995 | $10.98 | $10.99 | 8,846 | $10.957326 |
| 1660585620 | $10.98 | $10.9999 | $10.98 | $10.99 | 8,575 | $10.957393 |
| 1660585680 | $10.985 | $10.995 | $10.985 | $10.99 | 4,320 | $10.957424 |
| 1660585740 | $10.99 | $10.99 | $10.9891 | $10.9891 | 2,096 | $10.957439 |
| 1660585800 | $10.9801 | $10.99 | $10.975 | $10.98 | 7,267 | $10.957475 |
| 1660585860 | $10.9805 | $11.00 | $10.9805 | $10.9891 | 10,759 | $10.957551 |
| 1660585920 | $10.991 | $11.00 | $10.99 | $11.00 | 6,427 | $10.957609 |
| 1660585980 | $10.995 | $11.005 | $10.995 | $11.00 | 14,061 | $10.957741 |
| 1660586040 | $11.00 | $11.00 | $10.995 | $11.00 | 1,600 | $10.957755 |
| 1660586100 | $11.00 | $11.01 | $11.00 | $11.01 | 12,340 | $10.95789 |
| 1660586160 | $11.01 | $11.01 | $10.99 | $10.99 | 22,532 | $10.958094 |
| 1660586220 | $10.99 | $10.995 | $10.98 | $10.99 | 12,382 | $10.958231 |
| 1660586280 | $10.995 | $11.01 | $10.99 | $11.0075 | 10,754 | $10.95833 |
| 1660586340 | $11.01 | $11.01 | $11.00 | $11.0087 | 12,466 | $10.958464 |
| 1660586400 | $11.00 | $11.01 | $10.995 | $10.9983 | 4,908 | $10.958509 |
| 1660586460 | $10.995 | $11.01 | $10.995 | $11.01 | 5,155 | $10.958556 |
| 1660586520 | $11.0092 | $11.0092 | $11.00 | $11.0046 | 7,706 | $10.95863 |
| 1660586580 | $11.005 | $11.035 | $11.0006 | $11.035 | 15,909 | $10.958828 |
| 1660586640 | $11.035 | $11.05 | $11.03 | $11.05 | 35,673 | $10.959494 |
| 1660586700 | $11.04 | $11.04 | $11.03 | $11.032 | 9,964 | $10.959651 |
| 1660586760 | $11.035 | $11.04 | $11.03 | $11.04 | 4,100 | $10.95972 |
| 1660586820 | $11.04 | $11.04 | $11.03 | $11.03 | 3,150 | $10.959771 |
| 1660586880 | $11.035 | $11.04 | $11.03 | $11.035 | 5,200 | $10.959856 |
| 1660586940 | $11.03 | $11.04 | $11.03 | $11.0317 | 2,510 | $10.959896 |
| 1660587000 | $11.03 | $11.04 | $11.01 | $11.015 | 16,092 | $10.960126 |
| 1660587060 | $11.0116 | $11.015 | $10.995 | $10.995 | 5,715 | $10.960186 |
| 1660587120 | $11.00 | $11.015 | $11.00 | $11.015 | 14,906 | $10.960346 |
| 1660587180 | $11.015 | $11.04 | $11.0135 | $11.04 | 7,668 | $10.960452 |
| 1660587240 | $11.0323 | $11.04 | $11.0323 | $11.035 | 1,300 | $10.960473 |
| 1660587300 | $11.031 | $11.05 | $11.031 | $11.05 | 5,696 | $10.960572 |
| 1660587360 | $11.05 | $11.06 | $11.04 | $11.04 | 33,226 | $10.961207 |
| 1660587420 | $11.04 | $11.045 | $11.015 | $11.015 | 6,280 | $10.961301 |
| 1660587480 | $11.015 | $11.0199 | $11.015 | $11.015 | 4,400 | $10.961353 |
| 1660587540 | $11.02 | $11.02 | $11.015 | $11.015 | 4,157 | $10.961401 |
| 1660587600 | $11.02 | $11.05 | $11.02 | $11.0331 | 17,295 | $10.961654 |
| 1660587660 | $11.03 | $11.03 | $11.01 | $11.015 | 7,956 | $10.961757 |
| 1660587720 | $11.01 | $11.02 | $11.01 | $11.02 | 2,538 | $10.961787 |
| 1660587780 | $11.0293 | $11.0389 | $11.025 | $11.035 | 5,017 | $10.96186 |
| 1660587840 | $11.035 | $11.04 | $11.035 | $11.035 | 5,500 | $10.961949 |
| 1660587900 | $11.035 | $11.04 | $11.03 | $11.04 | 1,200 | $10.961967 |
| 1660587960 | $11.04 | $11.05 | $11.035 | $11.0424 | 11,952 | $10.96217 |
| 1660588020 | $11.04 | $11.045 | $11.005 | $11.01 | 12,550 | $10.962349 |
| 1660588080 | $11.005 | $11.02 | $11.005 | $11.015 | 7,431 | $10.962423 |
| 1660588140 | $11.015 | $11.02 | $11.015 | $11.02 | 2,358 | $10.962457 |
| 1660588200 | $11.02 | $11.03 | $11.0189 | $11.03 | 4,690 | $10.962513 |
| 1660588260 | $11.03 | $11.04 | $10.98 | $10.99 | 18,174 | $10.962738 |
| 1660588320 | $10.9942 | $11.01 | $10.9942 | $11.01 | 6,889 | $10.962793 |
| 1660588380 | $11.005 | $11.0149 | $10.99 | $10.99 | 9,938 | $10.96288 |
| 1660588440 | $11.00 | $11.002 | $11.00 | $11.002 | 849 | $10.962887 |
| 1660588500 | $11.0001 | $11.01 | $11.0001 | $11.005 | 9,301 | $10.962973 |
| 1660588560 | $11.005 | $11.005 | $10.99 | $10.99 | 9,292 | $10.963036 |
| 1660588620 | $11.00 | $11.005 | $11.00 | $11.005 | 20,242 | $10.963187 |
| 1660588680 | $11.01 | $11.02 | $11.005 | $11.005 | 21,527 | $10.963392 |
| 1660588740 | $11.0013 | $11.005 | $11.0001 | $11.005 | 1,429 | $10.963403 |
| 1660588800 | $11.005 | $11.005 | $10.98 | $10.995 | 11,783 | $10.963472 |
| 1660588860 | $11.00 | $11.00 | $10.995 | $10.995 | 6,496 | $10.963516 |
| 1660588920 | $10.995 | $11.00 | $10.99 | $10.995 | 1,600 | $10.963526 |
| 1660588980 | $10.995 | $11.00 | $10.995 | $10.995 | 1,332 | $10.963535 |
| 1660589040 | $10.995 | $11.00 | $10.995 | $10.995 | 3,587 | $10.963563 |
| 1660589100 | $10.99 | $10.9999 | $10.98 | $10.985 | 15,961 | $10.963647 |
| 1660589160 | $10.99 | $10.99 | $10.98 | $10.985 | 18,492 | $10.963722 |
| 1660589220 | $10.985 | $10.995 | $10.985 | $10.995 | 2,678 | $10.963737 |
| 1660589280 | $11.00 | $11.04 | $10.998 | $11.04 | 19,531 | $10.963935 |
| 1660589340 | $11.04 | $11.0581 | $11.04 | $11.0581 | 10,230 | $10.96411 |
| 1660589400 | $11.055 | $11.055 | $11.045 | $11.0485 | 10,198 | $10.964283 |
| 1660589460 | $11.04 | $11.05 | $11.035 | $11.04 | 20,406 | $10.964612 |
| 1660589520 | $11.04 | $11.045 | $11.04 | $11.0429 | 400 | $10.964618 |
| 1660589580 | $11.045 | $11.045 | $11.0327 | $11.035 | 5,623 | $10.964701 |
| 1660589640 | $11.035 | $11.05 | $11.035 | $11.05 | 7,626 | $10.964818 |
| 1660589700 | $11.045 | $11.05 | $11.045 | $11.045 | 14,418 | $10.965055 |
| 1660589760 | $11.04 | $11.05 | $11.04 | $11.0499 | 5,530 | $10.965146 |
| 1660589820 | $11.045 | $11.05 | $11.04 | $11.045 | 2,782 | $10.965189 |
| 1660589880 | $11.05 | $11.05 | $11.045 | $11.05 | 10,541 | $10.965363 |
| 1660589940 | $11.05 | $11.05 | $11.04 | $11.045 | 5,516 | $10.965453 |
| 1660590000 | $11.05 | $11.055 | $11.045 | $11.0475 | 13,925 | $10.965684 |
| 1660590060 | $11.045 | $11.045 | $11.045 | $11.045 | 421 | $10.965691 |
| 1660590120 | $11.045 | $11.05 | $11.045 | $11.045 | 5,075 | $10.96577 |
| 1660590180 | $11.045 | $11.05 | $11.0401 | $11.05 | 5,388 | $10.965854 |
| 1660590240 | $11.05 | $11.05 | $11.045 | $11.05 | 3,726 | $10.965915 |
| 1660590300 | $11.05 | $11.07 | $11.045 | $11.0683 | 28,427 | $10.966421 |
| 1660590360 | $11.06 | $11.07 | $11.06 | $11.07 | 3,300 | $10.966484 |
| 1660590420 | $11.065 | $11.07 | $11.065 | $11.07 | 2,600 | $10.966536 |
| 1660590480 | $11.065 | $11.08 | $11.065 | $11.075 | 22,514 | $10.966986 |
| 1660590540 | $11.075 | $11.0775 | $11.06 | $11.07 | 21,010 | $10.9674 |
| 1660590600 | $11.07 | $11.075 | $11.045 | $11.045 | 13,807 | $10.967646 |
| 1660590660 | $11.05 | $11.05 | $11.045 | $11.045 | 14,700 | $10.967876 |
| 1660590720 | $11.0412 | $11.05 | $11.04 | $11.05 | 6,158 | $10.967961 |
| 1660590780 | $11.045 | $11.045 | $11.04 | $11.045 | 3,105 | $10.968008 |
| 1660590840 | $11.045 | $11.05 | $11.045 | $11.045 | 23,129 | $10.96836 |
| 1660590900 | $11.04 | $11.055 | $11.035 | $11.05 | 29,779 | $10.968793 |
| 1660590960 | $11.055 | $11.06 | $11.05 | $11.055 | 15,656 | $10.969045 |
| 1660591020 | $11.055 | $11.06 | $11.05 | $11.05 | 8,586 | $10.969183 |
| 1660591080 | $11.055 | $11.055 | $11.04 | $11.045 | 8,681 | $10.969313 |
| 1660591140 | $11.05 | $11.0582 | $11.045 | $11.045 | 23,401 | $10.969671 |
| 1660591200 | $11.045 | $11.055 | $11.045 | $11.0516 | 11,598 | $10.969842 |
| 1660591260 | $11.055 | $11.065 | $11.05 | $11.0612 | 23,040 | $10.970223 |
| 1660591320 | $11.06 | $11.065 | $11.06 | $11.065 | 2,950 | $10.970275 |
| 1660591380 | $11.06 | $11.065 | $11.05 | $11.055 | 16,235 | $10.970546 |
| 1660591440 | $11.055 | $11.06 | $11.05 | $11.055 | 6,123 | $10.97064 |
| 1660591500 | $11.055 | $11.055 | $11.02 | $11.035 | 21,186 | $10.970893 |
| 1660591560 | $11.035 | $11.035 | $11.00 | $11.005 | 20,359 | $10.971074 |
| 1660591620 | $11.005 | $11.0192 | $11.005 | $11.005 | 13,059 | $10.971172 |
| 1660591680 | $11.005 | $11.005 | $10.99 | $11.00 | 10,417 | $10.971223 |
| 1660591740 | $11.00 | $11.00 | $10.995 | $10.995 | 3,959 | $10.971242 |
| 1660591800 | $10.995 | $10.995 | $10.98 | $10.99 | 15,181 | $10.971291 |
| 1660591860 | $10.99 | $11.015 | $10.99 | $11.015 | 26,584 | $10.971448 |
| 1660591920 | $11.01 | $11.0182 | $11.01 | $11.0182 | 2,000 | $10.971463 |
| 1660591980 | $11.015 | $11.02 | $11.01 | $11.02 | 4,227 | $10.971497 |
| 1660592040 | $11.02 | $11.03 | $11.015 | $11.025 | 9,689 | $10.971585 |
| 1660592100 | $11.025 | $11.04 | $11.02 | $11.035 | 13,940 | $10.971727 |
| 1660592160 | $11.04 | $11.04 | $11.035 | $11.04 | 4,000 | $10.971776 |
| 1660592220 | $11.04 | $11.05 | $11.0386 | $11.0485 | 7,908 | $10.971876 |
| 1660592280 | $11.05 | $11.05 | $11.04 | $11.05 | 7,030 | $10.971969 |
| 1660592340 | $11.045 | $11.05 | $11.0402 | $11.05 | 3,301 | $10.972017 |
| 1660592400 | $11.045 | $11.05 | $11.04 | $11.05 | 3,600 | $10.972066 |
| 1660592460 | $11.045 | $11.045 | $11.02 | $11.025 | 34,322 | $10.972462 |
| 1660592520 | $11.025 | $11.045 | $11.025 | $11.045 | 28,854 | $10.972791 |
| 1660592580 | $11.05 | $11.05 | $11.04 | $11.045 | 3,545 | $10.972836 |
| 1660592640 | $11.05 | $11.05 | $11.03 | $11.035 | 15,955 | $10.973029 |
| 1660592700 | $11.04 | $11.05 | $11.0325 | $11.05 | 20,403 | $10.973277 |
| 1660592760 | $11.0442 | $11.05 | $11.04 | $11.045 | 4,491 | $10.973335 |
| 1660592820 | $11.045 | $11.05 | $11.04 | $11.045 | 15,171 | $10.973523 |
| 1660592880 | $11.045 | $11.05 | $11.04 | $11.045 | 6,872 | $10.973606 |
| 1660592940 | $11.045 | $11.05 | $11.04 | $11.045 | 29,040 | $10.973975 |
| 1660593000 | $11.05 | $11.07 | $11.05 | $11.055 | 42,318 | $10.974821 |
| 1660593060 | $11.055 | $11.055 | $11.04 | $11.045 | 24,487 | $10.975111 |
| 1660593120 | $11.0401 | $11.045 | $11.02 | $11.02 | 37,283 | $10.975461 |
| 1660593180 | $11.025 | $11.0276 | $11.01 | $11.01 | 19,650 | $10.9756 |
| 1660593240 | $11.015 | $11.04 | $11.01 | $11.035 | 56,820 | $10.976047 |
| 1660593300 | $11.03 | $11.045 | $11.02 | $11.04 | 53,339 | $10.97657 |
| 1660593360 | $11.04 | $11.06 | $11.04 | $11.048 | 46,352 | $10.977115 |
| 1660593420 | $11.05 | $11.08 | $11.05 | $11.07 | 73,372 | $10.978146 |
| 1660593480 | $11.07 | $11.07 | $11.055 | $11.055 | 82,952 | $10.979326 |
| 1660593540 | $11.055 | $11.07 | $11.045 | $11.045 | 166,662 | $10.981383 |
| 1660593600 | $11.06 | $11.06 | $11.06 | $11.06 | 296,995 | $10.985192 |
| 1660593660 | $11.06 | $11.06 | $11.06 | $11.06 | 1,282 | $10.985204 |
| 1660593840 | $11.04 | $11.04 | $11.04 | $11.04 | 500 | $10.984867 |
| 1660594020 | $11.04 | $11.04 | $11.04 | $11.04 | 200 | $10.98487 |
| 1660595040 | $11.05 | $11.05 | $11.05 | $11.05 | 3,670 | $10.984906 |
| 1660595100 | $11.05 | $11.05 | $11.05 | $11.05 | 665 | $10.984911 |
| 1660595280 | $11.06 | $11.06 | $11.06 | $11.06 | 50,629 | $10.985387 |
| 1660596120 | $11.04 | $11.04 | $11.03 | $11.03 | 362 | $10.984869 |
| 1660597140 | $11.06 | $11.06 | $11.06 | $11.06 | 14,941 | $10.985005 |
| 1660597560 | $11.04 | $11.04 | $11.03 | $11.03 | 630 | $10.984868 |
| 1660597620 | $11.03 | $11.03 | $11.03 | $11.03 | 400 | $10.98487 |
| 1660597680 | $11.02 | $11.02 | $11.02 | $11.02 | 500 | $10.984872 |
| 1660599120 | $11.03 | $11.03 | $11.03 | $11.03 | 1,665 | $10.984873 |
| 1660599240 | $11.02 | $11.02 | $11.02 | $11.02 | 200 | $10.984874 |
| 1660599600 | $11.05 | $11.05 | $11.05 | $11.05 | 600 | $10.984879 |
| 1660599840 | $11.0002 | $11.0002 | $11.0002 | $11.0002 | 200 | $10.98488 |
| 1660600380 | $11.0001 | $11.0001 | $11.0001 | $11.0001 | 400 | $10.984864 |
| 1660600740 | $11.06 | $11.06 | $11.06 | $11.06 | 1,200 | $10.984876 |
| 1660601640 | $11.01 | $11.01 | $11.00 | $11.00 | 1,000 | $10.984867 |
| 1660601760 | $11.00 | $11.00 | $11.00 | $11.00 | 500 | $10.984868 |
| 1660601880 | $11.00 | $11.00 | $11.00 | $11.00 | 300 | $10.984864 |
| 1660602660 | $10.99 | $10.99 | $10.99 | $10.99 | 100 | $10.984864 |
| 1660602780 | $11.00 | $11.00 | $11.00 | $11.00 | 400 | $10.984864 |
| 1660602840 | $11.00 | $11.00 | $11.00 | $11.00 | 1,100 | $10.984867 |
| 1660603380 | $11.01 | $11.01 | $11.01 | $11.01 | 100 | $10.984867 |
| 1660604280 | $11.05 | $11.05 | $11.05 | $11.05 | 100 | $10.984865 |
| 1660604340 | $11.01 | $11.01 | $11.01 | $11.01 | 890 | $10.984867 |
| 1660604400 | $11.00 | $11.00 | $11.00 | $11.00 | 2,000 | $10.984871 |