TQQQ Historical Intraday Prices
One-Minute OHLCV Data From August 10, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1660119360 | $33.81 | $33.81 | $33.81 | $33.81 | 3,864 | $33.810002 |
| 1660119420 | $33.81 | $33.81 | $33.80 | $33.81 | 1,296 | $33.80895 |
| 1660119480 | $33.80 | $33.80 | $33.79 | $33.79 | 1,931 | $33.804271 |
| 1660119540 | $33.78 | $33.78 | $33.77 | $33.77 | 2,554 | $33.796861 |
| 1660119600 | $33.76 | $33.77 | $33.76 | $33.77 | 4,300 | $33.788875 |
| 1660119660 | $33.78 | $33.80 | $33.78 | $33.80 | 2,564 | $33.788269 |
| 1660119720 | $33.84 | $33.90 | $33.84 | $33.87 | 8,914 | $33.818158 |
| 1660119780 | $33.89 | $33.91 | $33.87 | $33.88 | 3,676 | $33.827262 |
| 1660119840 | $33.87 | $33.87 | $33.87 | $33.87 | 2,978 | $33.831291 |
| 1660119900 | $33.88 | $33.90 | $33.87 | $33.90 | 2,894 | $33.835954 |
| 1660119960 | $33.91 | $33.91 | $33.85 | $33.85 | 4,281 | $33.839097 |
| 1660120020 | $33.86 | $33.87 | $33.85 | $33.87 | 5,005 | $33.840948 |
| 1660120080 | $33.86 | $33.86 | $33.85 | $33.86 | 2,470 | $33.841699 |
| 1660120140 | $33.88 | $33.97 | $33.88 | $33.97 | 8,332 | $33.854135 |
| 1660120200 | $33.97 | $34.08 | $33.97 | $34.06 | 9,144 | $33.880642 |
| 1660120260 | $34.04 | $34.05 | $34.02 | $34.05 | 5,376 | $33.893746 |
| 1660120320 | $34.04 | $34.05 | $34.04 | $34.04 | 8,687 | $33.909683 |
| 1660120380 | $34.04 | $34.13 | $34.04 | $34.12 | 4,052 | $33.919949 |
| 1660120440 | $34.12 | $34.13 | $34.10 | $34.11 | 9,912 | $33.939442 |
| 1660120500 | $34.11 | $34.12 | $34.10 | $34.12 | 3,167 | $33.945338 |
| 1660120560 | $34.12 | $34.12 | $34.12 | $34.12 | 5,481 | $33.954486 |
| 1660120620 | $34.12 | $34.12 | $34.08 | $34.08 | 2,555 | $33.958648 |
| 1660120680 | $34.08 | $34.08 | $34.05 | $34.06 | 2,155 | $33.961135 |
| 1660120740 | $34.05 | $34.06 | $34.04 | $34.05 | 3,831 | $33.964498 |
| 1660120800 | $34.03 | $34.10 | $34.03 | $34.10 | 4,647 | $33.968783 |
| 1660120860 | $34.09 | $34.17 | $34.09 | $34.14 | 6,353 | $33.978079 |
| 1660120920 | $34.15 | $34.20 | $34.15 | $34.20 | 17,944 | $34.003727 |
| 1660120980 | $34.20 | $34.20 | $34.18 | $34.18 | 6,171 | $34.011812 |
| 1660121040 | $34.19 | $34.19 | $34.14 | $34.14 | 7,141 | $34.019612 |
| 1660121100 | $34.15 | $34.16 | $34.14 | $34.16 | 3,238 | $34.022249 |
| 1660121160 | $34.17 | $34.18 | $34.16 | $34.16 | 8,319 | $34.029121 |
| 1660121220 | $34.17 | $34.18 | $34.17 | $34.17 | 3,081 | $34.031756 |
| 1660121280 | $34.17 | $34.19 | $34.16 | $34.16 | 2,905 | $34.034529 |
| 1660121340 | $34.17 | $34.17 | $34.16 | $34.17 | 4,315 | $34.037707 |
| 1660121400 | $34.17 | $34.19 | $34.17 | $34.17 | 4,396 | $34.041016 |
| 1660121460 | $34.17 | $34.19 | $34.17 | $34.19 | 2,043 | $34.042767 |
| 1660121520 | $34.19 | $34.19 | $34.16 | $34.18 | 2,784 | $34.044876 |
| 1660121580 | $34.17 | $34.18 | $34.17 | $34.17 | 6,684 | $34.048753 |
| 1660121640 | $34.17 | $34.19 | $34.17 | $34.18 | 989 | $34.049595 |
| 1660121700 | $34.19 | $34.20 | $34.19 | $34.20 | 3,051 | $34.051716 |
| 1660121760 | $34.20 | $34.20 | $34.16 | $34.16 | 6,334 | $34.055622 |
| 1660121820 | $34.16 | $34.16 | $34.15 | $34.16 | 3,441 | $34.057376 |
| 1660121880 | $34.16 | $34.16 | $34.13 | $34.16 | 10,465 | $34.061634 |
| 1660121940 | $34.16 | $34.18 | $34.16 | $34.18 | 1,913 | $34.062523 |
| 1660122000 | $34.17 | $34.17 | $34.16 | $34.16 | 5,954 | $34.065178 |
| 1660122060 | $34.15 | $34.22 | $34.12 | $34.20 | 16,111 | $34.07113 |
| 1660122120 | $34.17 | $34.20 | $34.17 | $34.20 | 3,063 | $34.072651 |
| 1660122180 | $34.18 | $34.20 | $34.18 | $34.20 | 5,490 | $34.074977 |
| 1660122240 | $34.20 | $34.27 | $34.20 | $34.24 | 5,019 | $34.079032 |
| 1660122300 | $34.24 | $34.24 | $34.21 | $34.21 | 3,213 | $34.081021 |
| 1660122360 | $34.22 | $34.22 | $34.21 | $34.21 | 1,466 | $34.081852 |
| 1660122420 | $34.20 | $34.20 | $34.17 | $34.17 | 5,337 | $34.083928 |
| 1660122480 | $34.16 | $34.16 | $34.15 | $34.15 | 1,014 | $34.08436 |
| 1660122540 | $34.13 | $34.14 | $34.12 | $34.13 | 3,420 | $34.084988 |
| 1660122600 | $34.13 | $34.15 | $34.13 | $34.15 | 3,235 | $34.085572 |
| 1660122660 | $34.15 | $34.16 | $34.15 | $34.16 | 200 | $34.085649 |
| 1660122720 | $34.16 | $34.17 | $34.15 | $34.15 | 1,734 | $34.08613 |
| 1660122780 | $34.15 | $34.15 | $34.15 | $34.15 | 100 | $34.086168 |
| 1660122840 | $34.16 | $34.16 | $34.15 | $34.15 | 941 | $34.086444 |
| 1660122900 | $34.15 | $34.15 | $34.14 | $34.14 | 2,723 | $34.086977 |
| 1660122960 | $34.15 | $34.15 | $34.15 | $34.15 | 100 | $34.087066 |
| 1660123020 | $34.14 | $34.14 | $34.13 | $34.14 | 2,995 | $34.087545 |
| 1660123080 | $34.13 | $34.15 | $34.13 | $34.15 | 986 | $34.08777 |
| 1660123140 | $34.12 | $34.13 | $34.12 | $34.13 | 1,858 | $34.087985 |
| 1660123200 | $34.13 | $34.14 | $34.12 | $34.12 | 10,790 | $34.089042 |
| 1660123260 | $34.13 | $34.13 | $34.12 | $34.12 | 2,474 | $34.089325 |
| 1660123320 | $34.12 | $34.12 | $34.12 | $34.12 | 3,218 | $34.089618 |
| 1660123380 | $34.12 | $34.12 | $34.11 | $34.12 | 1,865 | $34.089803 |
| 1660123440 | $34.10 | $34.10 | $34.10 | $34.10 | 2,307 | $34.089915 |
| 1660123500 | $34.09 | $34.09 | $34.07 | $34.07 | 2,735 | $34.08979 |
| 1660123560 | $34.08 | $34.10 | $34.05 | $34.10 | 2,402 | $34.089686 |
| 1660123620 | $34.10 | $34.10 | $34.10 | $34.10 | 1,644 | $34.089738 |
| 1660123680 | $34.10 | $34.11 | $34.10 | $34.11 | 1,575 | $34.089831 |
| 1660123740 | $34.09 | $34.09 | $34.09 | $34.09 | 130 | $34.089831 |
| 1660123800 | $34.08 | $34.10 | $34.08 | $34.10 | 3,355 | $34.089776 |
| 1660123860 | $34.08 | $34.08 | $34.07 | $34.08 | 2,180 | $34.089709 |
| 1660123920 | $34.08 | $34.08 | $34.08 | $34.08 | 1,100 | $34.089667 |
| 1660123980 | $34.09 | $34.09 | $34.09 | $34.09 | 149 | $34.089664 |
| 1660124040 | $34.07 | $34.09 | $34.07 | $34.09 | 421 | $34.089648 |
| 1660124100 | $34.10 | $34.10 | $34.09 | $34.09 | 1,173 | $34.089678 |
| 1660124160 | $34.09 | $34.09 | $34.08 | $34.09 | 1,216 | $34.089675 |
| 1660124220 | $34.08 | $34.08 | $34.07 | $34.07 | 820 | $34.089636 |
| 1660124280 | $34.08 | $34.08 | $34.08 | $34.08 | 100 | $34.089621 |
| 1660124340 | $34.08 | $34.08 | $34.08 | $34.08 | 1,825 | $34.089567 |
| 1660124400 | $34.09 | $34.09 | $34.09 | $34.09 | 228 | $34.089571 |
| 1660124520 | $34.09 | $34.10 | $34.09 | $34.09 | 2,594 | $34.08958 |
| 1660124580 | $34.09 | $34.09 | $34.08 | $34.08 | 1,850 | $34.089514 |
| 1660124640 | $34.07 | $34.07 | $34.07 | $34.07 | 946 | $34.089497 |
| 1660124700 | $34.09 | $34.09 | $34.09 | $34.09 | 821 | $34.089495 |
| 1660124760 | $34.08 | $34.08 | $34.06 | $34.06 | 1,096 | $34.089422 |
| 1660124820 | $34.06 | $34.06 | $34.06 | $34.06 | 228 | $34.089387 |
| 1660124880 | $34.06 | $34.08 | $34.06 | $34.06 | 50,468 | $34.087244 |
| 1660124940 | $34.06 | $34.06 | $34.03 | $34.03 | 953 | $34.087082 |
| 1660125000 | $34.03 | $34.03 | $34.00 | $34.00 | 10,563 | $34.084862 |
| 1660125060 | $34.00 | $34.02 | $33.99 | $34.02 | 6,550 | $34.083471 |
| 1660125120 | $34.03 | $34.03 | $34.01 | $34.01 | 701 | $34.083302 |
| 1660125180 | $34.02 | $34.03 | $34.02 | $34.03 | 3,326 | $34.082836 |
| 1660125240 | $34.02 | $34.02 | $34.00 | $34.01 | 1,270 | $34.082569 |
| 1660125300 | $34.01 | $34.01 | $34.01 | $34.01 | 100 | $34.082502 |
| 1660125360 | $34.02 | $34.04 | $34.02 | $34.02 | 1,938 | $34.082201 |
| 1660125420 | $34.02 | $34.03 | $34.02 | $34.03 | 3,287 | $34.081762 |
| 1660125480 | $34.02 | $34.05 | $34.02 | $34.05 | 310 | $34.081714 |
| 1660125540 | $34.04 | $34.05 | $34.04 | $34.05 | 1,938 | $34.081572 |
| 1660125600 | $34.05 | $34.05 | $34.03 | $34.03 | 1,796 | $34.081407 |
| 1660125660 | $34.00 | $34.00 | $33.98 | $33.98 | 5,587 | $34.08022 |
| 1660125720 | $33.99 | $33.99 | $33.99 | $33.99 | 2,670 | $34.079716 |
| 1660125780 | $33.98 | $33.99 | $33.98 | $33.99 | 200 | $34.079651 |
| 1660125840 | $33.98 | $33.99 | $33.96 | $33.99 | 2,137 | $34.079141 |
| 1660125900 | $33.99 | $34.00 | $33.98 | $33.98 | 2,630 | $34.078639 |
| 1660125960 | $33.98 | $33.99 | $33.98 | $33.99 | 1,262 | $34.078341 |
| 1660126020 | $33.98 | $33.98 | $33.98 | $33.98 | 200 | $34.078235 |
| 1660126080 | $33.96 | $33.96 | $33.95 | $33.95 | 7,806 | $34.076224 |
| 1660126140 | $33.95 | $33.96 | $33.95 | $33.96 | 4,898 | $34.07501 |
| 1660126200 | $33.95 | $33.97 | $33.95 | $33.97 | 2,400 | $34.074383 |
| 1660126260 | $33.97 | $33.97 | $33.97 | $33.97 | 1,496 | $34.074016 |
| 1660126320 | $33.96 | $33.96 | $33.96 | $33.96 | 128 | $34.073952 |
| 1660126380 | $33.95 | $33.96 | $33.95 | $33.96 | 4,084 | $34.072921 |
| 1660126440 | $33.97 | $33.99 | $33.97 | $33.99 | 1,399 | $34.072597 |
| 1660126500 | $34.00 | $34.00 | $34.00 | $34.00 | 4,500 | $34.071944 |
| 1660126560 | $34.01 | $34.01 | $34.00 | $34.01 | 467 | $34.071843 |
| 1660126620 | $34.03 | $34.04 | $34.02 | $34.04 | 3,524 | $34.071541 |
| 1660126680 | $34.02 | $34.02 | $34.02 | $34.02 | 3,915 | $34.071133 |
| 1660126740 | $34.03 | $34.04 | $34.03 | $34.04 | 1,188 | $34.07103 |
| 1660126800 | $34.01 | $34.01 | $34.00 | $34.00 | 3,478 | $34.070535 |
| 1660126860 | $33.99 | $33.99 | $33.98 | $33.98 | 300 | $34.070478 |
| 1660126920 | $34.00 | $34.00 | $34.00 | $34.00 | 740 | $34.070334 |
| 1660126980 | $33.98 | $33.99 | $33.97 | $33.99 | 4,037 | $34.069659 |
| 1660127040 | $33.99 | $33.99 | $33.99 | $33.99 | 413 | $34.069583 |
| 1660127100 | $34.00 | $34.00 | $34.00 | $34.00 | 1,450 | $34.069385 |
| 1660127160 | $34.01 | $34.02 | $34.01 | $34.02 | 1,336 | $34.06924 |
| 1660127220 | $34.00 | $34.00 | $33.98 | $33.99 | 2,365 | $34.068863 |
| 1660127280 | $33.99 | $34.02 | $33.99 | $34.02 | 832 | $34.06875 |
| 1660127340 | $34.00 | $34.00 | $34.00 | $34.00 | 200 | $34.068719 |
| 1660127400 | $33.99 | $33.99 | $33.99 | $33.99 | 587 | $34.068609 |
| 1660127460 | $33.97 | $33.97 | $33.97 | $33.97 | 1,615 | $34.068284 |
| 1660127520 | $33.97 | $33.97 | $33.95 | $33.95 | 2,697 | $34.067634 |
| 1660127580 | $33.97 | $33.97 | $33.97 | $33.97 | 388 | $34.067528 |
| 1660127640 | $33.97 | $33.97 | $33.97 | $33.97 | 2,900 | $34.067024 |
| 1660127700 | $33.98 | $33.98 | $33.98 | $33.98 | 121 | $34.066961 |
| 1660127760 | $33.98 | $33.98 | $33.97 | $33.98 | 750 | $34.066811 |
| 1660127820 | $33.95 | $33.95 | $33.95 | $33.95 | 4,994 | $34.065714 |
| 1660127880 | $33.98 | $33.98 | $33.97 | $33.97 | 765 | $34.065584 |
| 1660127940 | $33.96 | $33.96 | $33.96 | $33.96 | 113 | $34.065533 |
| 1660128000 | $33.98 | $33.98 | $33.95 | $33.97 | 3,270 | $34.064963 |
| 1660128060 | $33.95 | $33.95 | $33.92 | $33.95 | 3,445 | $34.064015 |
| 1660128120 | $33.96 | $33.96 | $33.95 | $33.95 | 1,904 | $34.063648 |
| 1660128240 | $33.93 | $33.93 | $33.91 | $33.91 | 2,695 | $34.062903 |
| 1660128300 | $33.91 | $33.94 | $33.91 | $33.94 | 1,950 | $34.062374 |
| 1660128360 | $33.92 | $33.92 | $33.89 | $33.89 | 8,831 | $34.059609 |
| 1660128420 | $33.89 | $33.89 | $33.88 | $33.88 | 6,038 | $34.057599 |
| 1660128480 | $33.88 | $33.88 | $33.86 | $33.87 | 6,014 | $34.055733 |
| 1660128540 | $33.86 | $33.87 | $33.85 | $33.85 | 2,418 | $34.05486 |
| 1660128600 | $33.86 | $33.87 | $33.86 | $33.87 | 900 | $34.054448 |
| 1660128660 | $33.87 | $33.89 | $33.87 | $33.89 | 409 | $34.054296 |
| 1660128720 | $33.89 | $33.89 | $33.89 | $33.89 | 1,450 | $34.053843 |
| 1660128780 | $33.86 | $33.87 | $33.86 | $33.86 | 1,475 | $34.053316 |
| 1660128840 | $33.87 | $33.88 | $33.86 | $33.87 | 1,200 | $34.052833 |
| 1660128900 | $33.89 | $33.90 | $33.89 | $33.90 | 1,525 | $34.052365 |
| 1660128960 | $33.91 | $33.93 | $33.91 | $33.93 | 3,255 | $34.051601 |
| 1660129020 | $33.93 | $33.96 | $33.93 | $33.95 | 11,718 | $34.049671 |
| 1660129080 | $33.95 | $33.96 | $33.94 | $33.95 | 2,561 | $34.049226 |
| 1660129140 | $33.94 | $33.94 | $33.93 | $33.93 | 419 | $34.049106 |
| 1660129200 | $33.92 | $33.94 | $33.90 | $33.90 | 7,345 | $34.04752 |
| 1660129260 | $33.90 | $33.90 | $33.89 | $33.90 | 43,907 | $34.038114 |
| 1660129320 | $33.89 | $33.90 | $33.88 | $33.89 | 2,010 | $34.037531 |
| 1660129380 | $33.89 | $33.89 | $33.89 | $33.89 | 1,122 | $34.037205 |
| 1660129440 | $33.90 | $33.96 | $33.90 | $33.96 | 13,512 | $34.035 |
| 1660129500 | $33.97 | $34.00 | $33.97 | $34.00 | 24,286 | $34.03369 |
| 1660129560 | $34.00 | $34.01 | $33.99 | $34.01 | 26,849 | $34.032299 |
| 1660129620 | $34.01 | $34.01 | $34.00 | $34.01 | 13,846 | $34.031818 |
| 1660129680 | $34.00 | $34.03 | $34.00 | $34.02 | 30,883 | $34.031403 |
| 1660129740 | $34.02 | $34.03 | $34.02 | $34.03 | 16,850 | $34.031261 |
| 1660129800 | $34.02 | $34.06 | $34.02 | $34.06 | 13,527 | $34.031587 |
| 1660129860 | $34.05 | $34.08 | $34.02 | $34.03 | 12,714 | $34.031951 |
| 1660129920 | $34.02 | $34.05 | $34.02 | $34.05 | 2,086 | $34.03194 |
| 1660129980 | $34.03 | $34.03 | $34.03 | $34.03 | 7,845 | $34.031922 |
| 1660130040 | $34.02 | $34.04 | $34.02 | $34.02 | 12,477 | $34.031864 |
| 1660130100 | $34.01 | $34.02 | $34.00 | $34.00 | 22,785 | $34.031141 |
| 1660130160 | $33.99 | $34.00 | $33.98 | $34.00 | 5,074 | $34.030891 |
| 1660130220 | $34.00 | $34.01 | $33.99 | $34.00 | 3,704 | $34.030755 |
| 1660130280 | $34.00 | $34.01 | $33.99 | $34.01 | 14,041 | $34.030295 |
| 1660130340 | $34.02 | $34.02 | $34.01 | $34.01 | 2,100 | $34.030264 |
| 1660130400 | $34.01 | $34.02 | $34.00 | $34.01 | 5,851 | $34.030152 |
| 1660130460 | $34.01 | $34.03 | $34.01 | $34.03 | 3,400 | $34.030145 |
| 1660130520 | $34.05 | $34.07 | $34.05 | $34.06 | 5,422 | $34.030335 |
| 1660130580 | $34.06 | $34.07 | $34.06 | $34.06 | 1,050 | $34.030383 |
| 1660130640 | $34.07 | $34.08 | $34.06 | $34.06 | 9,360 | $34.030747 |
| 1660130700 | $34.07 | $34.07 | $34.06 | $34.07 | 2,058 | $34.030852 |
| 1660130760 | $34.07 | $34.09 | $34.05 | $34.06 | 9,938 | $34.031309 |
| 1660130820 | $34.05 | $34.07 | $34.05 | $34.07 | 2,244 | $34.031369 |
| 1660130880 | $34.07 | $34.07 | $34.05 | $34.05 | 2,262 | $34.031444 |
| 1660130940 | $34.05 | $34.06 | $34.04 | $34.04 | 133,277 | $34.03278 |
| 1660131000 | $34.04 | $34.04 | $34.03 | $34.04 | 30,696 | $34.032973 |
| 1660131060 | $34.05 | $34.06 | $34.039 | $34.06 | 8,370 | $34.033093 |
| 1660131120 | $34.05 | $34.05 | $34.03 | $34.03 | 3,657 | $34.033106 |
| 1660131180 | $34.04 | $34.07 | $34.04 | $34.07 | 6,101 | $34.033241 |
| 1660131240 | $34.08 | $34.10 | $34.08 | $34.10 | 6,254 | $34.033597 |
| 1660131300 | $34.10 | $34.10 | $34.08 | $34.08 | 9,593 | $34.034028 |
| 1660131360 | $34.08 | $34.09 | $34.08 | $34.09 | 1,468 | $34.034107 |
| 1660131420 | $34.09 | $34.09 | $34.07 | $34.07 | 2,977 | $34.034245 |
| 1660131480 | $34.10 | $34.10 | $34.09 | $34.10 | 610 | $34.034307 |
| 1660131540 | $34.09 | $34.09 | $34.07 | $34.09 | 1,863 | $34.034388 |
| 1660131600 | $34.09 | $34.09 | $34.07 | $34.07 | 5,700 | $34.03463 |
| 1660131660 | $34.09 | $34.10 | $34.09 | $34.10 | 2,437 | $34.034772 |
| 1660131720 | $34.10 | $34.10 | $34.09 | $34.09 | 3,160 | $34.034931 |
| 1660131780 | $34.10 | $34.13 | $34.10 | $34.11 | 16,409 | $34.035948 |
| 1660131840 | $34.13 | $34.13 | $34.11 | $34.11 | 2,304 | $34.036142 |
| 1660131900 | $34.11 | $34.11 | $34.11 | $34.11 | 2,301 | $34.036305 |
| 1660131960 | $34.10 | $34.10 | $34.07 | $34.07 | 6,325 | $34.036618 |
| 1660132020 | $34.08 | $34.08 | $34.06 | $34.07 | 15,682 | $34.03696 |
| 1660132080 | $34.07 | $34.07 | $34.05 | $34.07 | 16,503 | $34.037184 |
| 1660132140 | $34.08 | $34.10 | $34.07 | $34.09 | 30,505 | $34.038275 |
| 1660132200 | $34.10 | $34.10 | $34.09 | $34.10 | 810 | $34.038336 |
| 1660132260 | $34.09 | $34.10 | $34.08 | $34.08 | 2,150 | $34.038438 |
| 1660132320 | $34.07 | $34.08 | $34.07 | $34.08 | 747 | $34.038476 |
| 1660132380 | $34.08 | $34.12 | $34.08 | $34.11 | 7,593 | $34.038825 |
| 1660132440 | $34.11 | $34.11 | $34.08 | $34.08 | 4,675 | $34.039053 |
| 1660132500 | $34.08 | $34.11 | $34.08 | $34.11 | 3,157 | $34.039222 |
| 1660132560 | $34.11 | $34.11 | $34.10 | $34.10 | 650 | $34.039261 |
| 1660132620 | $34.11 | $34.13 | $34.10 | $34.13 | 5,404 | $34.03963 |
| 1660132680 | $34.12 | $34.12 | $34.10 | $34.11 | 9,036 | $34.040162 |
| 1660132740 | $34.12 | $34.15 | $34.11 | $34.15 | 25,828 | $34.042193 |
| 1660132800 | $33.93 | $34.1988 | $33.7612 | $34.13 | 191,311 | $34.044115 |
| 1660132860 | $34.14 | $34.15 | $33.20 | $34.15 | 18,364 | $34.042144 |
| 1660132920 | $34.15 | $34.15 | $34.11 | $34.11 | 31,849 | $34.044257 |
| 1660132980 | $34.12 | $34.14 | $34.11 | $34.13 | 5,147 | $34.044624 |
| 1660133040 | $34.13 | $34.15 | $34.13 | $34.14 | 8,742 | $34.045169 |
| 1660133100 | $34.14 | $34.15 | $34.14 | $34.14 | 17,977 | $34.046379 |
| 1660133160 | $34.15 | $34.16 | $34.14 | $34.15 | 12,069 | $34.047217 |
| 1660133220 | $34.151 | $34.18 | $34.15 | $34.18 | 22,359 | $34.048823 |
| 1660133280 | $34.17 | $34.23 | $34.17 | $34.20 | 33,611 | $34.052063 |
| 1660133340 | $34.20 | $34.21 | $34.16 | $34.17 | 25,411 | $34.054045 |
| 1660133400 | $34.17 | $34.21 | $34.17 | $34.20 | 11,168 | $34.055095 |
| 1660133460 | $34.199 | $34.23 | $34.199 | $34.23 | 20,695 | $34.057382 |
| 1660133520 | $34.24 | $34.24 | $34.20 | $34.20 | 64,729 | $34.063489 |
| 1660133580 | $34.21 | $34.25 | $34.21 | $34.24 | 14,926 | $34.064917 |
| 1660133640 | $34.24 | $34.26 | $34.235 | $34.25 | 28,401 | $34.067764 |
| 1660133700 | $34.26 | $34.27 | $34.24 | $34.25 | 31,932 | $34.071085 |
| 1660133760 | $34.25 | $34.25 | $34.22 | $34.22 | 15,408 | $34.072439 |
| 1660133820 | $34.22 | $34.23 | $34.19 | $34.21 | 26,679 | $34.07442 |
| 1660133880 | $34.20 | $34.21 | $34.19 | $34.19 | 19,181 | $34.075708 |
| 1660133940 | $34.19 | $34.20 | $34.16 | $34.20 | 34,864 | $34.07751 |
| 1660134000 | $34.19 | $34.22 | $34.18 | $34.20 | 30,804 | $34.079388 |
| 1660134060 | $34.20 | $34.20 | $34.17 | $34.17 | 19,111 | $34.080396 |
| 1660134120 | $34.18 | $34.18 | $34.15 | $34.17 | 4,397 | $34.080645 |
| 1660134180 | $34.16 | $34.19 | $34.16 | $34.18 | 26,618 | $34.081835 |
| 1660134240 | $34.1712 | $34.19 | $34.15 | $34.15 | 18,124 | $34.082657 |
| 1660134300 | $34.16 | $34.18 | $34.15 | $34.17 | 20,831 | $34.083548 |
| 1660134360 | $34.18 | $34.19 | $34.17 | $34.17 | 18,390 | $34.08446 |
| 1660134420 | $34.18 | $34.46 | $34.17 | $34.44 | 75,520 | $34.09018 |
| 1660134480 | $34.47 | $34.58 | $34.24 | $34.28 | 139,963 | $34.107352 |
| 1660134540 | $34.2996 | $34.36 | $34.20 | $34.25 | 65,574 | $34.112081 |
| 1660134600 | $34.20 | $35.99 | $34.19 | $35.55 | 1,132,474 | $34.585468 |
| 1660134660 | $35.53 | $36.06 | $35.42 | $36.06 | 608,198 | $34.768741 |
| 1660134720 | $36.04 | $36.34 | $36.03 | $36.10 | 937,368 | $35.036766 |
| 1660134780 | $36.10 | $36.40 | $36.08 | $36.36 | 398,214 | $35.127443 |
| 1660134840 | $36.36 | $36.38 | $35.95 | $36.03 | 559,512 | $35.223416 |
| 1660134900 | $36.03 | $36.19 | $35.97 | $36.12 | 432,901 | $35.280659 |
| 1660135020 | $36.0012 | $36.03 | $35.92 | $35.94 | 216,350 | $35.32918 |
| 1660135080 | $35.97 | $36.10 | $35.90 | $36.08 | 249,950 | $35.351169 |
| 1660135140 | $36.10 | $36.10 | $36.01 | $36.07 | 175,333 | $35.368105 |
| 1660135200 | $36.08 | $36.13 | $36.01 | $36.10 | 249,923 | $35.390828 |
| 1660135260 | $36.10 | $36.17 | $36.09 | $36.17 | 175,741 | $35.407571 |
| 1660135320 | $36.18 | $36.31 | $36.18 | $36.21 | 604,008 | $35.468505 |
| 1660135380 | $36.21 | $36.32 | $36.20 | $36.21 | 216,974 | $35.488288 |
| 1660135440 | $36.20 | $36.21 | $36.10 | $36.14 | 153,984 | $35.499927 |
| 1660135500 | $36.13 | $36.16 | $36.04 | $36.15 | 153,155 | $35.510423 |
| 1660135560 | $36.13 | $36.24 | $36.06 | $36.22 | 157,172 | $35.521944 |
| 1660135620 | $36.22 | $36.26 | $36.15 | $36.25 | 128,114 | $35.531524 |
| 1660135680 | $36.2588 | $36.26 | $36.14 | $36.20 | 148,449 | $35.542399 |
| 1660135740 | $36.21 | $36.22 | $36.16 | $36.18 | 89,314 | $35.54874 |
| 1660135800 | $36.17 | $36.18 | $36.07 | $36.09 | 105,615 | $35.555208 |
| 1660135860 | $36.08 | $36.11 | $36.05 | $36.09 | 245,559 | $35.567918 |
| 1660135920 | $36.09 | $36.16 | $36.08 | $36.14 | 102,861 | $35.573687 |
| 1660135980 | $36.15 | $36.15 | $36.08 | $36.13 | 46,452 | $35.576323 |
| 1660136040 | $36.13 | $36.17 | $36.09 | $36.11 | 71,449 | $35.580413 |
| 1660136100 | $36.11 | $36.18 | $36.11 | $36.16 | 72,711 | $35.584544 |
| 1660136160 | $36.16 | $36.17 | $36.11 | $36.16 | 45,263 | $35.587114 |
| 1660136220 | $36.15 | $36.16 | $36.03 | $36.10 | 192,087 | $35.596389 |
| 1660136280 | $36.08 | $36.13 | $36.0596 | $36.06 | 65,198 | $35.599987 |
| 1660136340 | $36.05 | $36.06 | $36.00 | $36.02 | 207,886 | $35.608005 |
| 1660136400 | $36.01 | $36.04 | $36.00 | $36.00 | 107,290 | $35.612193 |
| 1660136460 | $36.00 | $36.08 | $36.00 | $36.08 | 64,792 | $35.614727 |
| 1660136520 | $36.08 | $36.09 | $36.03 | $36.05 | 52,971 | $35.617017 |
| 1660136580 | $36.05 | $36.0988 | $36.03 | $36.07 | 63,460 | $35.619718 |
| 1660136640 | $36.06 | $36.09 | $36.05 | $36.07 | 58,249 | $35.622233 |
| 1660136700 | $36.06 | $36.07 | $36.01 | $36.01 | 98,031 | $35.626034 |
| 1660136760 | $36.021 | $36.04 | $35.98 | $35.98 | 63,394 | $35.62828 |
| 1660136820 | $35.99 | $36.01 | $35.97 | $35.98 | 67,017 | $35.630497 |
| 1660136880 | $35.99 | $36.00 | $35.935 | $35.94 | 62,859 | $35.632438 |
| 1660136940 | $35.94 | $36.00 | $35.93 | $36.00 | 88,570 | $35.635078 |
| 1660137000 | $35.99 | $36.00 | $35.93 | $35.94 | 55,326 | $35.636771 |
| 1660137060 | $35.95 | $35.97 | $35.88 | $35.92 | 88,511 | $35.639039 |
| 1660137120 | $35.93 | $35.93 | $35.88 | $35.88 | 76,643 | $35.640768 |
| 1660137180 | $35.88 | $35.94 | $35.88 | $35.92 | 67,273 | $35.642243 |
| 1660137240 | $35.9212 | $35.94 | $35.88 | $35.90 | 110,517 | $35.644652 |
| 1660137300 | $35.91 | $35.96 | $35.91 | $35.95 | 82,324 | $35.646696 |
| 1660137360 | $35.96 | $35.98 | $35.94 | $35.95 | 48,050 | $35.648006 |
| 1660137420 | $35.96 | $36.00 | $35.96 | $36.00 | 77,581 | $35.650239 |
| 1660137480 | $36.00 | $36.03 | $35.99 | $36.03 | 88,792 | $35.652992 |
| 1660137540 | $36.03 | $36.05 | $36.01 | $36.015 | 115,319 | $35.65657 |
| 1660137600 | $36.01 | $36.01 | $35.94 | $35.96 | 86,524 | $35.658801 |
| 1660137660 | $35.96 | $35.9988 | $35.95 | $35.99 | 32,893 | $35.659641 |
| 1660137720 | $36.00 | $36.00 | $35.93 | $35.99 | 51,723 | $35.660951 |
| 1660137780 | $35.99 | $35.99 | $35.93 | $35.95 | 56,437 | $35.662304 |
| 1660137840 | $35.95 | $35.979 | $35.93 | $35.9499 | 28,341 | $35.663016 |
| 1660137900 | $35.96 | $36.00 | $35.90 | $35.99 | 64,575 | $35.664494 |
| 1660137960 | $36.00 | $36.09 | $35.99 | $36.085 | 53,250 | $35.666091 |
| 1660138020 | $36.085 | $36.15 | $36.08 | $36.12 | 157,433 | $35.671425 |
| 1660138080 | $36.12 | $36.14 | $36.0788 | $36.14 | 59,171 | $35.673474 |
| 1660138140 | $36.14 | $36.16 | $36.09 | $36.13 | 110,992 | $36.135 |
| 1660138200 | $36.135 | $36.24 | $36.08 | $36.1892 | 2,307,867 | $36.162583 |
| 1660138260 | $36.18 | $36.24 | $35.915 | $35.92 | 1,212,191 | $36.14048 |
| 1660138320 | $35.9218 | $35.9482 | $35.795 | $35.825 | 1,176,422 | $36.073162 |
| 1660138380 | $35.83 | $35.9892 | $35.80 | $35.98 | 927,425 | $36.046057 |
| 1660138440 | $35.98 | $36.105 | $35.80 | $35.835 | 1,255,857 | $36.026046 |
| 1660138500 | $35.84 | $35.89 | $35.68 | $35.6925 | 913,152 | $35.99999 |
| 1660138560 | $35.6902 | $35.85 | $35.64 | $35.72 | 878,969 | $35.973696 |
| 1660138620 | $35.725 | $35.84 | $35.69 | $35.725 | 653,985 | $35.958788 |
| 1660138680 | $35.73 | $35.87 | $35.69 | $35.765 | 834,987 | $35.943966 |
| 1660138740 | $35.76 | $35.7787 | $35.61 | $35.618 | 805,664 | $35.92449 |
| 1660138800 | $35.615 | $35.71 | $35.56 | $35.665 | 899,627 | $35.901505 |
| 1660138860 | $35.66 | $35.75 | $35.66 | $35.7291 | 518,902 | $35.893761 |
| 1660138920 | $35.73 | $35.75 | $35.58 | $35.625 | 604,163 | $35.882729 |
| 1660138980 | $35.62 | $35.90 | $35.62 | $35.8758 | 820,125 | $35.877124 |
| 1660139040 | $35.8704 | $35.94 | $35.855 | $35.91 | 754,422 | $35.877834 |
| 1660139100 | $35.9181 | $36.015 | $35.87 | $35.96 | 772,310 | $35.881596 |
| 1660139160 | $35.965 | $36.07 | $35.91 | $36.0499 | 813,210 | $35.888175 |
| 1660139220 | $36.0436 | $36.0704 | $35.85 | $35.925 | 676,258 | $35.890627 |
| 1660139280 | $35.9213 | $36.09 | $35.90 | $36.0203 | 748,781 | $35.89507 |
| 1660139340 | $36.03 | $36.14 | $35.9721 | $36.125 | 979,874 | $35.904337 |
| 1660139400 | $36.13 | $36.17 | $36.08 | $36.09 | 634,200 | $35.911648 |
| 1660139460 | $36.10 | $36.16 | $35.97 | $36.0482 | 746,726 | $35.917341 |
| 1660139520 | $36.05 | $36.06 | $35.97 | $36.005 | 400,116 | $35.919155 |
| 1660139580 | $36.0006 | $36.005 | $35.79 | $35.87 | 668,808 | $35.917188 |
| 1660139640 | $35.8703 | $35.91 | $35.76 | $35.78 | 450,311 | $35.915252 |
| 1660139700 | $35.78 | $35.88 | $35.77 | $35.86 | 419,394 | $35.913712 |
| 1660139760 | $35.87 | $35.92 | $35.825 | $35.8488 | 486,505 | $35.912963 |
| 1660139820 | $35.84 | $35.855 | $35.72 | $35.81 | 496,466 | $35.910193 |
| 1660139880 | $35.8024 | $35.90 | $35.69 | $35.79 | 571,511 | $35.908027 |
| 1660139940 | $35.785 | $35.9591 | $35.7799 | $35.9399 | 562,239 | $35.908006 |
| 1660140000 | $35.94 | $35.95 | $35.75 | $35.855 | 435,684 | $35.907005 |
| 1660140060 | $35.8501 | $36.01 | $35.8309 | $35.99 | 514,716 | $35.907513 |
| 1660140120 | $35.99 | $36.0601 | $35.98 | $35.98 | 666,680 | $35.910491 |
| 1660140180 | $35.99 | $36.05 | $35.96 | $36.0094 | 384,497 | $35.912016 |
| 1660140240 | $36.0101 | $36.03 | $35.88 | $35.965 | 330,984 | $35.912426 |
| 1660140300 | $35.96 | $35.99 | $35.86 | $35.86 | 383,768 | $35.912476 |
| 1660140360 | $35.87 | $36.0099 | $35.8144 | $35.98 | 433,579 | $35.912828 |
| 1660140420 | $35.97 | $36.04 | $35.92 | $35.9801 | 286,857 | $35.9136 |
| 1660140480 | $35.99 | $36.02 | $35.93 | $35.9368 | 179,946 | $35.914087 |
| 1660140540 | $35.93 | $35.9499 | $35.875 | $35.925 | 201,586 | $35.914055 |
| 1660140600 | $35.92 | $36.00 | $35.86 | $35.9401 | 259,174 | $35.914395 |
| 1660140660 | $35.945 | $36.0201 | $35.8601 | $35.8893 | 353,454 | $35.91478 |
| 1660140720 | $35.89 | $35.94 | $35.76 | $35.8024 | 373,486 | $35.913798 |
| 1660140780 | $35.8099 | $35.8174 | $35.68 | $35.7201 | 578,531 | $35.910698 |
| 1660140840 | $35.7299 | $35.7299 | $35.59 | $35.67 | 780,525 | $35.903496 |
| 1660140900 | $35.67 | $35.74 | $35.605 | $35.705 | 371,796 | $35.900833 |
| 1660140960 | $35.7001 | $35.71 | $35.61 | $35.64 | 210,554 | $35.899127 |
| 1660141020 | $35.64 | $35.75 | $35.64 | $35.735 | 341,243 | $35.897029 |
| 1660141080 | $35.74 | $35.75 | $35.67 | $35.6791 | 371,137 | $35.894899 |
| 1660141140 | $35.69 | $35.718 | $35.46 | $35.4626 | 1,019,302 | $35.883734 |
| 1660141200 | $35.478 | $35.525 | $35.31 | $35.3382 | 1,160,965 | $35.86666 |
| 1660141260 | $35.34 | $35.41 | $35.31 | $35.38 | 437,268 | $35.860313 |
| 1660141320 | $35.385 | $35.54 | $35.3801 | $35.54 | 536,481 | $35.853671 |
| 1660141380 | $35.5484 | $35.60 | $35.51 | $35.60 | 480,111 | $35.849576 |
| 1660141440 | $35.5957 | $35.66 | $35.56 | $35.5699 | 566,188 | $35.845785 |
| 1660141500 | $35.5608 | $35.6392 | $35.56 | $35.585 | 326,611 | $35.843552 |
| 1660141560 | $35.59 | $35.69 | $35.57 | $35.69 | 273,003 | $35.841894 |
| 1660141620 | $35.69 | $35.72 | $35.625 | $35.655 | 307,548 | $35.840512 |
| 1660141680 | $35.66 | $35.70 | $35.635 | $35.635 | 227,682 | $35.839461 |
| 1660141740 | $35.64 | $35.69 | $35.63 | $35.6599 | 158,210 | $35.838705 |
| 1660141800 | $35.66 | $35.70 | $35.58 | $35.61 | 358,138 | $35.836808 |
| 1660141860 | $35.60 | $35.6796 | $35.595 | $35.653 | 128,160 | $35.836145 |
| 1660141920 | $35.66 | $35.68 | $35.60 | $35.66 | 172,575 | $35.835288 |
| 1660141980 | $35.655 | $35.74 | $35.6456 | $35.74 | 241,901 | $35.83435 |
| 1660142040 | $35.7397 | $35.79 | $35.71 | $35.775 | 404,868 | $35.833483 |
| 1660142100 | $35.78 | $35.78 | $35.72 | $35.75 | 233,938 | $35.833013 |
| 1660142160 | $35.75 | $35.84 | $35.75 | $35.82 | 349,573 | $35.832672 |
| 1660142220 | $35.82 | $35.8775 | $35.82 | $35.84 | 395,312 | $35.832833 |
| 1660142280 | $35.842 | $35.8574 | $35.80 | $35.8078 | 223,831 | $35.832784 |
| 1660142340 | $35.802 | $35.8479 | $35.79 | $35.80 | 170,827 | $35.832724 |
| 1660142400 | $35.80 | $35.95 | $35.78 | $35.93 | 415,515 | $35.833222 |
| 1660142460 | $35.93 | $35.94 | $35.87 | $35.89 | 271,691 | $35.833737 |
| 1660142520 | $35.895 | $35.95 | $35.8901 | $35.94 | 267,862 | $35.834332 |
| 1660142580 | $35.9368 | $36.01 | $35.93 | $36.005 | 485,820 | $35.835986 |
| 1660142640 | $36.01 | $36.03 | $35.965 | $35.98 | 296,440 | $35.837115 |
| 1660142700 | $35.99 | $35.995 | $35.94 | $35.9793 | 267,200 | $35.837949 |
| 1660142760 | $35.98 | $36.05 | $35.97 | $36.005 | 369,055 | $35.839523 |
| 1660142820 | $36.01 | $36.035 | $35.98 | $36.0101 | 237,612 | $35.840485 |
| 1660142880 | $36.01 | $36.02 | $35.95 | $35.9555 | 210,497 | $35.841197 |
| 1660142940 | $35.955 | $35.98 | $35.92 | $35.9601 | 286,869 | $35.841929 |
| 1660143000 | $35.98 | $36.0386 | $35.975 | $36.035 | 366,804 | $35.843302 |
| 1660143060 | $36.03 | $36.09 | $35.9725 | $36.0899 | 292,224 | $35.844531 |
| 1660143120 | $36.09 | $36.11 | $36.05 | $36.095 | 494,964 | $35.847196 |
| 1660143180 | $36.0919 | $36.10 | $36.02 | $36.0699 | 189,766 | $35.848122 |
| 1660143240 | $36.07 | $36.07 | $36.01 | $36.02 | 230,197 | $35.849086 |
| 1660143300 | $36.023 | $36.0699 | $35.98 | $35.99 | 366,145 | $35.850503 |
| 1660143360 | $35.995 | $36.05 | $35.986 | $36.015 | 175,386 | $35.851144 |
| 1660143420 | $36.01 | $36.02 | $35.98 | $36.00 | 202,909 | $35.851808 |
| 1660143480 | $35.99 | $36.04 | $35.96 | $36.0377 | 205,432 | $35.85243 |
| 1660143540 | $36.04 | $36.06 | $36.03 | $36.03 | 241,509 | $35.853463 |
| 1660143600 | $36.03 | $36.15 | $36.03 | $36.125 | 1,149,372 | $35.85946 |
| 1660143660 | $36.13 | $36.24 | $36.115 | $36.2199 | 1,133,747 | $35.866885 |
| 1660143720 | $36.22 | $36.27 | $36.22 | $36.245 | 493,930 | $35.870754 |
| 1660143780 | $36.2441 | $36.27 | $36.2224 | $36.265 | 355,205 | $35.873495 |
| 1660143840 | $36.26 | $36.33 | $36.26 | $36.33 | 555,371 | $35.878225 |
| 1660143900 | $36.3299 | $36.43 | $36.3224 | $36.4237 | 872,895 | $35.886698 |
| 1660143960 | $36.4201 | $36.44 | $36.34 | $36.3612 | 738,126 | $35.894088 |
| 1660144020 | $36.36 | $36.362 | $36.27 | $36.275 | 655,821 | $35.899375 |
| 1660144080 | $36.2773 | $36.33 | $36.2707 | $36.3157 | 244,061 | $35.901337 |
| 1660144140 | $36.32 | $36.34 | $36.27 | $36.293 | 227,189 | $35.903084 |
| 1660144200 | $36.30 | $36.32 | $36.25 | $36.2722 | 381,078 | $35.905791 |
| 1660144260 | $36.2752 | $36.295 | $36.21 | $36.215 | 358,152 | $35.908124 |
| 1660144320 | $36.215 | $36.2267 | $36.10 | $36.115 | 549,445 | $35.910746 |
| 1660144380 | $36.1103 | $36.15 | $36.08 | $36.125 | 266,455 | $35.911801 |
| 1660144440 | $36.1288 | $36.1888 | $36.105 | $36.18 | 371,019 | $35.913486 |
| 1660144500 | $36.172 | $36.21 | $36.14 | $36.175 | 241,262 | $35.91465 |
| 1660144560 | $36.1741 | $36.19 | $36.05 | $36.07 | 441,854 | $35.916192 |
| 1660144620 | $36.07 | $36.14 | $36.07 | $36.1221 | 176,845 | $35.916817 |
| 1660144680 | $36.13 | $36.155 | $36.10 | $36.135 | 152,629 | $35.917445 |
| 1660144740 | $36.1382 | $36.1568 | $36.1103 | $36.15 | 191,070 | $35.918219 |
| 1660144800 | $36.1597 | $36.21 | $36.145 | $36.2099 | 374,654 | $35.920015 |
| 1660144860 | $36.206 | $36.24 | $36.165 | $36.18 | 294,827 | $35.9215 |
| 1660144920 | $36.18 | $36.21 | $36.15 | $36.1951 | 137,282 | $35.922123 |
| 1660144980 | $36.20 | $36.26 | $36.18 | $36.26 | 289,754 | $35.923624 |
| 1660145040 | $36.2599 | $36.27 | $36.23 | $36.2399 | 172,141 | $35.924607 |
| 1660145100 | $36.235 | $36.25 | $36.21 | $36.245 | 120,685 | $35.92526 |
| 1660145160 | $36.24 | $36.26 | $36.2005 | $36.25 | 190,760 | $35.926369 |
| 1660145220 | $36.2593 | $36.26 | $36.2189 | $36.23 | 141,683 | $35.927157 |
| 1660145280 | $36.23 | $36.25 | $36.1929 | $36.25 | 187,830 | $35.928096 |
| 1660145340 | $36.245 | $36.25 | $36.21 | $36.24 | 192,001 | $35.929094 |
| 1660145400 | $36.23 | $36.2699 | $36.2201 | $36.26 | 154,322 | $35.929931 |
| 1660145460 | $36.25 | $36.31 | $36.2438 | $36.30 | 293,033 | $35.931747 |
| 1660145520 | $36.30 | $36.34 | $36.2801 | $36.33 | 300,529 | $35.9337 |
| 1660145580 | $36.33 | $36.37 | $36.3128 | $36.325 | 383,484 | $35.93641 |
| 1660145640 | $36.33 | $36.365 | $36.25 | $36.2642 | 467,254 | $35.939414 |
| 1660145700 | $36.2629 | $36.28 | $36.22 | $36.225 | 229,990 | $35.940605 |
| 1660145760 | $36.2268 | $36.235 | $36.13 | $36.235 | 580,535 | $35.943004 |
| 1660145820 | $36.2399 | $36.295 | $36.2399 | $36.2642 | 230,712 | $35.944253 |
| 1660145880 | $36.265 | $36.27 | $36.16 | $36.16 | 290,047 | $35.945471 |
| 1660145940 | $36.16 | $36.20 | $36.16 | $36.1844 | 199,806 | $35.94624 |
| 1660146000 | $36.18 | $36.27 | $36.17 | $36.24 | 218,021 | $35.947343 |
| 1660146060 | $36.24 | $36.2791 | $36.235 | $36.26 | 126,931 | $35.947993 |
| 1660146120 | $36.26 | $36.30 | $36.2506 | $36.30 | 137,068 | $35.948736 |
| 1660146180 | $36.2985 | $36.34 | $36.2701 | $36.2996 | 338,116 | $35.950714 |
| 1660146240 | $36.30 | $36.33 | $36.28 | $36.3181 | 130,546 | $35.951463 |
| 1660146300 | $36.3109 | $36.33 | $36.27 | $36.285 | 80,092 | $35.951927 |
| 1660146360 | $36.29 | $36.3281 | $36.24 | $36.31 | 238,161 | $35.953218 |
| 1660146420 | $36.31 | $36.39 | $36.29 | $36.36 | 537,365 | $35.956693 |
| 1660146480 | $36.3648 | $36.40 | $36.325 | $36.3334 | 376,028 | $35.959032 |
| 1660146540 | $36.34 | $36.3596 | $36.313 | $36.335 | 184,964 | $35.960118 |
| 1660146600 | $36.34 | $36.355 | $36.29 | $36.30 | 141,674 | $35.960943 |
| 1660146660 | $36.30 | $36.305 | $36.25 | $36.295 | 160,983 | $35.961764 |
| 1660146720 | $36.2901 | $36.3399 | $36.2615 | $36.3299 | 166,514 | $35.962613 |
| 1660146780 | $36.33 | $36.36 | $36.325 | $36.35 | 172,397 | $35.963659 |
| 1660146840 | $36.35 | $36.42 | $36.34 | $36.41 | 390,590 | $35.966324 |
| 1660146900 | $36.406 | $36.42 | $36.38 | $36.3916 | 277,968 | $35.968233 |
| 1660146960 | $36.40 | $36.42 | $36.39 | $36.4054 | 117,631 | $35.969046 |
| 1660147020 | $36.4021 | $36.43 | $36.3808 | $36.4095 | 195,308 | $35.97043 |
| 1660147080 | $36.41 | $36.43 | $36.36 | $36.375 | 380,840 | $35.972843 |
| 1660147140 | $36.3701 | $36.4166 | $36.35 | $36.4073 | 134,796 | $35.973683 |
| 1660147200 | $36.4067 | $36.48 | $36.3901 | $36.425 | 617,903 | $35.978053 |
| 1660147260 | $36.43 | $36.45 | $36.368 | $36.37 | 389,002 | $35.980506 |
| 1660147320 | $36.37 | $36.4075 | $36.34 | $36.39 | 152,436 | $35.98141 |
| 1660147380 | $36.395 | $36.395 | $36.34 | $36.3416 | 141,720 | $35.982217 |
| 1660147440 | $36.35 | $36.37 | $36.31 | $36.36 | 254,600 | $35.983554 |
| 1660147500 | $36.36 | $36.36 | $36.28 | $36.295 | 265,361 | $35.984844 |
| 1660147560 | $36.295 | $36.325 | $36.25 | $36.2601 | 163,932 | $35.98564 |
| 1660147620 | $36.26 | $36.30 | $36.2501 | $36.2999 | 116,953 | $35.986163 |
| 1660147680 | $36.30 | $36.3199 | $36.2627 | $36.2842 | 186,721 | $35.987001 |
| 1660147740 | $36.28 | $36.30 | $36.20 | $36.265 | 344,737 | $35.988343 |
| 1660147800 | $36.27 | $36.28 | $36.25 | $36.28 | 87,034 | $35.9887 |
| 1660147860 | $36.27 | $36.28 | $36.2301 | $36.27 | 124,467 | $35.989211 |
| 1660147920 | $36.265 | $36.30 | $36.25 | $36.26 | 100,076 | $35.989622 |
| 1660147980 | $36.26 | $36.29 | $36.2529 | $36.275 | 126,385 | $35.990163 |
| 1660148040 | $36.277 | $36.31 | $36.2201 | $36.23 | 229,798 | $35.991124 |
| 1660148100 | $36.23 | $36.255 | $36.20 | $36.245 | 128,267 | $35.99157 |
| 1660148160 | $36.25 | $36.2899 | $36.21 | $36.24 | 94,336 | $35.991938 |
| 1660148220 | $36.23 | $36.245 | $36.1099 | $36.12 | 324,165 | $35.992753 |
| 1660148280 | $36.115 | $36.1499 | $36.09 | $36.115 | 319,703 | $35.99332 |
| 1660148340 | $36.1199 | $36.1273 | $36.01 | $36.05 | 371,193 | $35.993753 |
| 1660148400 | $36.04 | $36.07 | $36.0199 | $36.025 | 366,181 | $35.994016 |
| 1660148460 | $36.03 | $36.04 | $35.97 | $35.9709 | 451,054 | $35.994051 |
| 1660148520 | $35.97 | $35.99 | $35.93 | $35.935 | 273,241 | $35.993899 |
| 1660148580 | $35.9301 | $36.03 | $35.9201 | $36.00 | 387,308 | $35.993884 |
| 1660148640 | $36.0083 | $36.04 | $36.005 | $36.0296 | 222,660 | $35.993987 |
| 1660148700 | $36.03 | $36.04 | $35.98 | $35.99 | 272,875 | $35.994061 |
| 1660148760 | $35.985 | $36.02 | $35.985 | $35.99 | 78,915 | $35.994069 |
| 1660148820 | $35.99 | $36.05 | $35.98 | $36.045 | 152,940 | $35.994127 |
| 1660148880 | $36.045 | $36.08 | $36.01 | $36.065 | 206,443 | $35.994301 |
| 1660148940 | $36.069 | $36.11 | $36.06 | $36.095 | 240,664 | $35.994612 |
| 1660149000 | $36.10 | $36.1092 | $36.07 | $36.09 | 204,933 | $35.994878 |
| 1660149060 | $36.088 | $36.1075 | $36.07 | $36.085 | 174,994 | $35.9951 |
| 1660149120 | $36.085 | $36.11 | $36.05 | $36.065 | 213,232 | $35.995375 |
| 1660149180 | $36.0632 | $36.1499 | $36.0632 | $36.1324 | 245,430 | $35.995788 |
| 1660149240 | $36.135 | $36.14 | $36.11 | $36.12 | 91,564 | $35.99595 |
| 1660149300 | $36.12 | $36.1494 | $36.11 | $36.14 | 102,664 | $35.996149 |
| 1660149360 | $36.144 | $36.18 | $36.12 | $36.125 | 260,521 | $35.99669 |
| 1660149420 | $36.13 | $36.17 | $36.1201 | $36.15 | 181,110 | $35.997045 |
| 1660149480 | $36.145 | $36.19 | $36.14 | $36.1701 | 119,444 | $35.997329 |
| 1660149540 | $36.1738 | $36.19 | $36.17 | $36.1701 | 165,844 | $35.997734 |
| 1660149600 | $36.175 | $36.19 | $36.17 | $36.1801 | 104,537 | $35.997996 |
| 1660149660 | $36.1892 | $36.20 | $36.17 | $36.185 | 100,665 | $35.998246 |
| 1660149720 | $36.185 | $36.19 | $36.09 | $36.10 | 291,590 | $35.998783 |
| 1660149780 | $36.09 | $36.14 | $36.07 | $36.14 | 230,793 | $35.999071 |
| 1660149840 | $36.14 | $36.18 | $36.14 | $36.145 | 205,023 | $35.99951 |
| 1660149900 | $36.1499 | $36.1699 | $36.13 | $36.13 | 85,332 | $35.999676 |
| 1660149960 | $36.12 | $36.15 | $36.10 | $36.14 | 96,219 | $35.99983 |
| 1660150020 | $36.13 | $36.145 | $36.0928 | $36.1085 | 141,489 | $36.000055 |
| 1660150080 | $36.1001 | $36.1068 | $36.05 | $36.10 | 220,658 | $36.000269 |
| 1660150140 | $36.11 | $36.125 | $36.0801 | $36.09 | 96,974 | $36.000405 |
| 1660150200 | $36.08 | $36.105 | $36.06 | $36.075 | 150,779 | $36.000563 |
| 1660150260 | $36.0793 | $36.085 | $36.02 | $36.03 | 251,175 | $36.000735 |
| 1660150320 | $36.0325 | $36.08 | $36.0112 | $36.015 | 81,076 | $36.000781 |
| 1660150380 | $36.02 | $36.0975 | $36.02 | $36.09 | 87,439 | $36.000855 |
| 1660150440 | $36.0893 | $36.14 | $36.08 | $36.125 | 247,396 | $36.001218 |
| 1660150500 | $36.1255 | $36.14 | $36.065 | $36.1092 | 160,180 | $36.001423 |
| 1660150560 | $36.115 | $36.16 | $36.095 | $36.10 | 164,663 | $36.001675 |
| 1660150620 | $36.1068 | $36.12 | $36.0701 | $36.11 | 81,106 | $36.001778 |
| 1660150680 | $36.1101 | $36.135 | $36.08 | $36.105 | 130,627 | $36.001955 |
| 1660150740 | $36.11 | $36.1299 | $36.09 | $36.128 | 69,857 | $36.002061 |
| 1660150800 | $36.1257 | $36.1299 | $36.055 | $36.06 | 128,220 | $36.002188 |
| 1660150860 | $36.0528 | $36.06 | $35.95 | $35.975 | 438,761 | $36.002105 |
| 1660150920 | $35.985 | $36.08 | $35.97 | $36.02 | 233,930 | $36.00217 |
| 1660150980 | $36.0273 | $36.09 | $36.015 | $36.015 | 87,891 | $36.002243 |
| 1660151040 | $36.01 | $36.05 | $36.01 | $36.04 | 46,063 | $36.002262 |
| 1660151100 | $36.0385 | $36.05 | $36.02 | $36.0316 | 65,174 | $36.002291 |
| 1660151160 | $36.035 | $36.05 | $36.005 | $36.04 | 90,654 | $36.00232 |
| 1660151220 | $36.04 | $36.09 | $36.0399 | $36.0757 | 76,367 | $36.002384 |
| 1660151280 | $36.075 | $36.14 | $36.075 | $36.11 | 257,136 | $36.002764 |
| 1660151340 | $36.11 | $36.14 | $36.10 | $36.125 | 142,410 | $36.002982 |
| 1660151400 | $36.13 | $36.16 | $36.13 | $36.15 | 242,590 | $36.003414 |
| 1660151460 | $36.15 | $36.19 | $36.14 | $36.175 | 279,357 | $36.003992 |
| 1660151520 | $36.18 | $36.23 | $36.175 | $36.1935 | 416,818 | $36.005034 |
| 1660151580 | $36.19 | $36.22 | $36.1701 | $36.21 | 217,976 | $36.00557 |
| 1660151640 | $36.21 | $36.22 | $36.17 | $36.21 | 224,609 | $36.00615 |
| 1660151700 | $36.21 | $36.2273 | $36.19 | $36.21 | 167,618 | $36.006568 |
| 1660151760 | $36.22 | $36.23 | $36.1801 | $36.225 | 138,746 | $36.006906 |
| 1660151820 | $36.227 | $36.245 | $36.2001 | $36.235 | 174,151 | $36.007384 |
| 1660151880 | $36.2332 | $36.245 | $36.20 | $36.2399 | 134,234 | $36.007747 |
| 1660151940 | $36.2301 | $36.26 | $36.23 | $36.24 | 158,567 | $36.008207 |
| 1660152000 | $36.2366 | $36.245 | $36.1916 | $36.2022 | 111,996 | $36.008502 |
| 1660152060 | $36.21 | $36.22 | $36.1901 | $36.20 | 92,174 | $36.00874 |
| 1660152120 | $36.20 | $36.21 | $36.18 | $36.1925 | 143,770 | $36.009089 |
| 1660152180 | $36.20 | $36.2301 | $36.19 | $36.23 | 60,141 | $36.00924 |
| 1660152240 | $36.24 | $36.285 | $36.24 | $36.28 | 303,413 | $36.010194 |
| 1660152300 | $36.275 | $36.28 | $36.25 | $36.26 | 93,821 | $36.010488 |
| 1660152360 | $36.2623 | $36.2799 | $36.26 | $36.2672 | 63,661 | $36.010694 |
| 1660152420 | $36.275 | $36.30 | $36.2499 | $36.25 | 221,810 | $36.011391 |
| 1660152480 | $36.25 | $36.26 | $36.21 | $36.22 | 238,062 | $36.012022 |
| 1660152540 | $36.23 | $36.2361 | $36.18 | $36.19 | 338,924 | $36.012798 |
| 1660152600 | $36.1886 | $36.25 | $36.185 | $36.195 | 173,581 | $36.013208 |
| 1660152660 | $36.20 | $36.235 | $36.1931 | $36.21 | 214,212 | $36.013727 |
| 1660152720 | $36.21 | $36.2142 | $36.0801 | $36.095 | 384,585 | $36.014284 |
| 1660152780 | $36.0998 | $36.16 | $36.09 | $36.1495 | 154,702 | $36.014474 |
| 1660152840 | $36.1514 | $36.21 | $36.151 | $36.21 | 87,340 | $36.014648 |
| 1660152900 | $36.21 | $36.24 | $36.2061 | $36.2267 | 122,677 | $36.01495 |
| 1660152960 | $36.2299 | $36.24 | $36.18 | $36.187 | 161,341 | $36.015316 |
| 1660153020 | $36.1899 | $36.22 | $36.1626 | $36.22 | 79,036 | $36.015478 |
| 1660153080 | $36.22 | $36.25 | $36.22 | $36.23 | 135,147 | $36.015836 |
| 1660153140 | $36.23 | $36.265 | $36.20 | $36.265 | 170,188 | $36.016263 |
| 1660153200 | $36.265 | $36.28 | $36.24 | $36.2401 | 128,618 | $36.016636 |
| 1660153260 | $36.25 | $36.275 | $36.23 | $36.275 | 94,771 | $36.016925 |
| 1660153320 | $36.275 | $36.29 | $36.25 | $36.275 | 99,382 | $36.017227 |
| 1660153380 | $36.27 | $36.32 | $36.26 | $36.305 | 499,101 | $36.018898 |
| 1660153440 | $36.30 | $36.315 | $36.28 | $36.3097 | 144,310 | $36.019363 |
| 1660153500 | $36.31 | $36.32 | $36.283 | $36.315 | 174,293 | $36.019951 |
| 1660153560 | $36.31 | $36.37 | $36.30 | $36.3423 | 521,227 | $36.021906 |
| 1660153620 | $36.35 | $36.39 | $36.34 | $36.375 | 176,768 | $36.022604 |
| 1660153680 | $36.38 | $36.40 | $36.37 | $36.3899 | 194,126 | $36.023423 |
| 1660153740 | $36.38 | $36.435 | $36.37 | $36.43 | 396,919 | $36.025148 |
| 1660153800 | $36.435 | $36.45 | $36.41 | $36.44 | 340,243 | $36.026722 |
| 1660153860 | $36.445 | $36.45 | $36.39 | $36.40 | 198,701 | $36.027619 |
| 1660153920 | $36.40 | $36.4283 | $36.39 | $36.41 | 161,446 | $36.02831 |
| 1660153980 | $36.405 | $36.445 | $36.39 | $36.4399 | 142,774 | $36.028952 |
| 1660154040 | $36.44 | $36.45 | $36.43 | $36.435 | 125,801 | $36.029542 |
| 1660154100 | $36.435 | $36.50 | $36.40 | $36.435 | 669,946 | $36.032698 |
| 1660154160 | $36.43 | $36.43 | $36.34 | $36.355 | 476,575 | $36.034505 |
| 1660154220 | $36.3576 | $36.3799 | $36.285 | $36.3105 | 269,457 | $36.03542 |
| 1660154280 | $36.315 | $36.35 | $36.295 | $36.3499 | 155,034 | $36.035961 |
| 1660154340 | $36.3473 | $36.3662 | $36.3401 | $36.3555 | 136,529 | $36.036455 |
| 1660154400 | $36.355 | $36.375 | $36.32 | $36.3436 | 164,996 | $36.037021 |
| 1660154460 | $36.3475 | $36.38 | $36.345 | $36.3699 | 109,663 | $36.037425 |
| 1660154520 | $36.36 | $36.365 | $36.318 | $36.365 | 114,844 | $36.037809 |
| 1660154580 | $36.3667 | $36.39 | $36.33 | $36.385 | 139,441 | $36.038287 |
| 1660154640 | $36.385 | $36.4295 | $36.37 | $36.4295 | 268,407 | $36.039353 |
| 1660154700 | $36.425 | $36.43 | $36.3875 | $36.41 | 147,891 | $36.039951 |
| 1660154760 | $36.4038 | $36.43 | $36.39 | $36.4001 | 88,060 | $36.040319 |
| 1660154820 | $36.405 | $36.41 | $36.365 | $36.365 | 81,016 | $36.040631 |
| 1660154880 | $36.365 | $36.3799 | $36.35 | $36.37 | 112,683 | $36.041029 |
| 1660154940 | $36.3623 | $36.3623 | $36.315 | $36.345 | 163,766 | $36.041557 |
| 1660155000 | $36.34 | $36.36 | $36.3299 | $36.33 | 116,800 | $36.041936 |
| 1660155060 | $36.33 | $36.35 | $36.31 | $36.3273 | 86,441 | $36.042206 |
| 1660155120 | $36.33 | $36.35 | $36.32 | $36.35 | 60,254 | $36.042413 |
| 1660155180 | $36.35 | $36.3567 | $36.30 | $36.30 | 115,252 | $36.042786 |
| 1660155240 | $36.30 | $36.31 | $36.2448 | $36.26 | 203,113 | $36.043331 |
| 1660155300 | $36.2551 | $36.30 | $36.25 | $36.275 | 87,052 | $36.043548 |
| 1660155360 | $36.2701 | $36.31 | $36.2701 | $36.2909 | 123,653 | $36.043881 |
| 1660155420 | $36.29 | $36.295 | $36.2326 | $36.2326 | 280,927 | $36.044562 |
| 1660155480 | $36.24 | $36.28 | $36.235 | $36.2632 | 115,392 | $36.044824 |
| 1660155540 | $36.26 | $36.26 | $36.225 | $36.24 | 140,025 | $36.045124 |
| 1660155600 | $36.24 | $36.2699 | $36.22 | $36.24 | 184,228 | $36.045506 |
| 1660155660 | $36.245 | $36.30 | $36.245 | $36.2983 | 180,049 | $36.045948 |
| 1660155720 | $36.295 | $36.315 | $36.2799 | $36.295 | 214,874 | $36.04653 |
| 1660155780 | $36.29 | $36.29 | $36.26 | $36.28 | 79,239 | $36.04673 |
| 1660155840 | $36.29 | $36.2996 | $36.27 | $36.2701 | 56,961 | $36.04687 |
| 1660155900 | $36.28 | $36.2999 | $36.25 | $36.27 | 96,277 | $36.047104 |
| 1660155960 | $36.27 | $36.32 | $36.26 | $36.285 | 72,336 | $36.047294 |
| 1660156020 | $36.29 | $36.32 | $36.27 | $36.2703 | 54,564 | $36.047448 |
| 1660156080 | $36.28 | $36.3098 | $36.27 | $36.275 | 77,783 | $36.047648 |
| 1660156140 | $36.2707 | $36.29 | $36.265 | $36.28 | 63,629 | $36.047804 |
| 1660156200 | $36.28 | $36.30 | $36.25 | $36.30 | 56,281 | $36.047938 |
| 1660156260 | $36.29 | $36.29 | $36.15 | $36.17 | 319,915 | $36.048488 |
| 1660156320 | $36.17 | $36.2623 | $36.1505 | $36.2623 | 152,177 | $36.048722 |
| 1660156380 | $36.2699 | $36.2899 | $36.25 | $36.275 | 87,107 | $36.048923 |
| 1660156440 | $36.2699 | $36.32 | $36.26 | $36.305 | 166,369 | $36.049406 |
| 1660156500 | $36.3007 | $36.36 | $36.29 | $36.3243 | 211,879 | $36.050041 |
| 1660156560 | $36.33 | $36.36 | $36.31 | $36.3309 | 105,709 | $36.050356 |
| 1660156620 | $36.3302 | $36.35 | $36.31 | $36.345 | 77,999 | $36.050594 |
| 1660156680 | $36.34 | $36.34 | $36.31 | $36.3284 | 101,644 | $36.050887 |
| 1660156740 | $36.326 | $36.33 | $36.27 | $36.31 | 136,720 | $36.051243 |
| 1660156800 | $36.315 | $36.3299 | $36.29 | $36.3299 | 96,345 | $36.051503 |
| 1660156860 | $36.33 | $36.355 | $36.32 | $36.33 | 131,933 | $36.051921 |
| 1660156920 | $36.34 | $36.37 | $36.33 | $36.37 | 127,185 | $36.052324 |
| 1660156980 | $36.37 | $36.38 | $36.3219 | $36.325 | 92,271 | $36.052611 |
| 1660157040 | $36.325 | $36.34 | $36.31 | $36.34 | 73,720 | $36.052821 |
| 1660157100 | $36.34 | $36.355 | $36.28 | $36.2903 | 105,492 | $36.053107 |
| 1660157160 | $36.2855 | $36.3001 | $36.23 | $36.235 | 259,820 | $36.053686 |
| 1660157220 | $36.23 | $36.275 | $36.2226 | $36.27 | 83,513 | $36.053866 |
| 1660157280 | $36.26 | $36.294 | $36.24 | $36.26 | 180,859 | $36.054254 |
| 1660157340 | $36.255 | $36.26 | $36.20 | $36.21 | 155,198 | $36.054535 |
| 1660157400 | $36.205 | $36.22 | $36.18 | $36.20 | 171,133 | $36.054792 |
| 1660157460 | $36.21 | $36.2599 | $36.2016 | $36.2372 | 136,800 | $36.055037 |
| 1660157520 | $36.2312 | $36.25 | $36.1925 | $36.22 | 66,991 | $36.055151 |
| 1660157580 | $36.215 | $36.22 | $36.185 | $36.2057 | 121,920 | $36.055334 |
| 1660157640 | $36.215 | $36.24 | $36.195 | $36.21 | 89,354 | $36.055484 |
| 1660157700 | $36.21 | $36.22 | $36.16 | $36.172 | 266,330 | $36.05586 |
| 1660157760 | $36.1776 | $36.19 | $36.13 | $36.1473 | 180,777 | $36.056036 |
| 1660157820 | $36.1442 | $36.15 | $36.1001 | $36.11 | 293,315 | $36.056243 |
| 1660157880 | $36.1167 | $36.16 | $36.0904 | $36.1472 | 263,912 | $36.056442 |
| 1660157940 | $36.14 | $36.155 | $36.11 | $36.115 | 56,724 | $36.056488 |
| 1660158000 | $36.10 | $36.11 | $36.05 | $36.065 | 277,535 | $36.056557 |
| 1660158060 | $36.06 | $36.15 | $36.06 | $36.1402 | 192,249 | $36.056667 |
| 1660158120 | $36.1599 | $36.175 | $36.1324 | $36.155 | 113,096 | $36.056774 |
| 1660158180 | $36.155 | $36.22 | $36.155 | $36.19 | 241,667 | $36.057118 |
| 1660158240 | $36.19 | $36.225 | $36.17 | $36.2199 | 139,678 | $36.057329 |
| 1660158300 | $36.22 | $36.23 | $36.1401 | $36.15 | 350,121 | $36.057813 |
| 1660158360 | $36.155 | $36.16 | $36.0989 | $36.135 | 122,835 | $36.057891 |
| 1660158420 | $36.1382 | $36.1809 | $36.135 | $36.14 | 153,608 | $36.058051 |
| 1660158480 | $36.14 | $36.1769 | $36.12 | $36.1296 | 98,898 | $36.058151 |
| 1660158540 | $36.125 | $36.17 | $36.1201 | $36.145 | 74,929 | $36.058217 |
| 1660158600 | $36.1401 | $36.22 | $36.1401 | $36.2101 | 160,710 | $36.058435 |
| 1660158660 | $36.2156 | $36.2269 | $36.17 | $36.1731 | 103,978 | $36.058585 |
| 1660158720 | $36.175 | $36.205 | $36.15 | $36.1573 | 114,970 | $36.058716 |
| 1660158780 | $36.15 | $36.2081 | $36.1401 | $36.2081 | 122,224 | $36.058875 |
| 1660158840 | $36.2099 | $36.27 | $36.20 | $36.25 | 185,523 | $36.059224 |
| 1660158900 | $36.255 | $36.2701 | $36.21 | $36.22 | 110,872 | $36.059428 |
| 1660158960 | $36.2125 | $36.3099 | $36.21 | $36.295 | 168,139 | $36.059804 |
| 1660159020 | $36.295 | $36.31 | $36.27 | $36.30 | 130,621 | $36.060112 |
| 1660159080 | $36.31 | $36.32 | $36.29 | $36.315 | 199,773 | $36.060589 |
| 1660159140 | $36.315 | $36.33 | $36.30 | $36.3229 | 113,530 | $36.060872 |
| 1660159200 | $36.325 | $36.34 | $36.31 | $36.31 | 162,596 | $36.061303 |
| 1660159260 | $36.32 | $36.355 | $36.28 | $36.3457 | 308,795 | $36.062139 |
| 1660159320 | $36.35 | $36.385 | $36.35 | $36.371 | 269,636 | $36.062965 |
| 1660159380 | $36.3747 | $36.39 | $36.35 | $36.37 | 281,163 | $36.063828 |
| 1660159440 | $36.375 | $36.42 | $36.37 | $36.40 | 351,119 | $36.064967 |
| 1660159500 | $36.4001 | $36.41 | $36.36 | $36.38 | 156,912 | $36.065473 |
| 1660159560 | $36.39 | $36.41 | $36.38 | $36.4021 | 217,744 | $36.066185 |
| 1660159620 | $36.4001 | $36.44 | $36.40 | $36.4299 | 255,145 | $36.067078 |
| 1660159680 | $36.4227 | $36.44 | $36.41 | $36.4208 | 194,701 | $36.06775 |
| 1660159740 | $36.425 | $36.435 | $36.40 | $36.415 | 189,199 | $36.068389 |
| 1660159800 | $36.415 | $36.415 | $36.36 | $36.40 | 394,847 | $36.069571 |
| 1660159860 | $36.3902 | $36.395 | $36.35 | $36.38 | 127,467 | $36.069978 |
| 1660159920 | $36.39 | $36.39 | $36.34 | $36.365 | 197,279 | $36.070523 |
| 1660159980 | $36.36 | $36.375 | $36.33 | $36.37 | 208,258 | $36.071083 |
| 1660160040 | $36.375 | $36.40 | $36.36 | $36.3797 | 219,791 | $36.07178 |
| 1660160100 | $36.38 | $36.385 | $36.36 | $36.375 | 127,314 | $36.072144 |
| 1660160160 | $36.375 | $36.42 | $36.37 | $36.405 | 304,560 | $36.073066 |
| 1660160220 | $36.40 | $36.46 | $36.3907 | $36.445 | 348,404 | $36.074265 |
| 1660160280 | $36.44 | $36.495 | $36.42 | $36.485 | 523,036 | $36.076183 |
| 1660160340 | $36.485 | $36.51 | $36.465 | $36.4919 | 577,938 | $36.078473 |
| 1660160400 | $36.495 | $36.51 | $36.44 | $36.449 | 326,410 | $36.079669 |
| 1660160460 | $36.445 | $36.50 | $36.44 | $36.4819 | 235,288 | $36.080529 |
| 1660160520 | $36.49 | $36.54 | $36.48 | $36.53 | 381,653 | $36.082115 |
| 1660160580 | $36.53 | $36.55 | $36.51 | $36.55 | 384,388 | $36.083713 |
| 1660160640 | $36.55 | $36.58 | $36.519 | $36.5717 | 446,401 | $36.085614 |
| 1660160700 | $36.57 | $36.58 | $36.5307 | $36.5603 | 296,510 | $36.086893 |
| 1660160760 | $36.56 | $36.59 | $36.54 | $36.59 | 245,313 | $36.087961 |
| 1660160820 | $36.5899 | $36.63 | $36.57 | $36.5799 | 596,544 | $36.09073 |
| 1660160880 | $36.57 | $36.58 | $36.48 | $36.5099 | 542,443 | $36.09287 |
| 1660160940 | $36.505 | $36.55 | $36.4809 | $36.528 | 351,456 | $36.094254 |
| 1660161000 | $36.53 | $36.55 | $36.45 | $36.54 | 581,074 | $36.096363 |
| 1660161060 | $36.535 | $36.55 | $36.5001 | $36.535 | 236,309 | $36.09729 |
| 1660161120 | $36.535 | $36.54 | $36.48 | $36.5023 | 233,505 | $36.098154 |
| 1660161180 | $36.505 | $36.53 | $36.48 | $36.525 | 198,375 | $36.098851 |
| 1660161240 | $36.53 | $36.63 | $36.515 | $36.588 | 381,501 | $36.101 |
| 1660161300 | $36.585 | $36.60 | $36.4967 | $36.535 | 353,677 | $36.102411 |
| 1660161360 | $36.545 | $36.61 | $36.535 | $36.595 | 379,182 | $36.104025 |
| 1660161420 | $36.595 | $36.60 | $36.52 | $36.5229 | 290,119 | $36.105204 |
| 1660161480 | $36.525 | $36.55 | $36.485 | $36.53 | 278,086 | $36.106203 |
| 1660161540 | $36.53 | $36.55 | $36.46 | $36.54 | 769,852 | $36.108956 |
| 1660161600 | $36.54 | $36.54 | $36.50 | $36.50 | 201,119 | $36.109761 |
| 1660161660 | $36.51 | $36.52 | $36.50 | $36.50 | 22,659 | $36.109841 |
| 1660161720 | $36.49 | $36.51 | $36.46 | $36.4704 | 26,132 | $36.109667 |
| 1660161780 | $36.48 | $36.52 | $36.48 | $36.50 | 11,487 | $36.109708 |
| 1660161840 | $36.50 | $36.51 | $36.46 | $36.46 | 34,702 | $36.109823 |
| 1660161900 | $36.48 | $36.485 | $36.47 | $36.485 | 34,086 | $36.109931 |
| 1660161960 | $36.47 | $36.48 | $36.46 | $36.47 | 4,997 | $36.109948 |
| 1660162020 | $36.47 | $36.47 | $36.45 | $36.4501 | 5,959 | $36.109969 |
| 1660162080 | $36.46 | $36.46 | $36.43 | $36.45 | 27,156 | $36.110048 |
| 1660162140 | $36.45 | $36.45 | $36.43 | $36.44 | 4,321 | $36.110064 |
| 1660162200 | $36.44 | $36.45 | $36.43 | $36.43 | 6,846 | $36.1101 |
| 1660162260 | $36.43 | $36.43 | $36.40 | $36.4103 | 25,550 | $36.110169 |
| 1660162320 | $36.41 | $36.44 | $36.41 | $36.43 | 18,299 | $36.110219 |
| 1660162380 | $36.42 | $36.42 | $36.40 | $36.41 | 5,320 | $36.110236 |
| 1660162440 | $36.40 | $36.42 | $36.40 | $36.41 | 5,295 | $36.11025 |
| 1660162500 | $36.42 | $36.46 | $36.41 | $36.45 | 27,829 | $36.110329 |
| 1660162560 | $36.44 | $36.47 | $36.44 | $36.47 | 15,484 | $36.110377 |
| 1660162620 | $36.47 | $36.48 | $36.46 | $36.46 | 8,920 | $36.109637 |
| 1660162680 | $36.46 | $36.46 | $36.44 | $36.45 | 7,004 | $36.109658 |
| 1660162740 | $36.46 | $36.46 | $36.44 | $36.45 | 11,778 | $36.109692 |
| 1660162800 | $36.45 | $36.45 | $36.44 | $36.44 | 1,931 | $36.109699 |
| 1660162860 | $36.45 | $36.46 | $36.44 | $36.4501 | 2,808 | $36.109709 |
| 1660162920 | $36.45 | $36.46 | $36.45 | $36.46 | 1,410 | $36.109714 |
| 1660162980 | $36.46 | $36.47 | $36.45 | $36.46 | 2,244 | $36.109721 |
| 1660163040 | $36.46 | $36.47 | $36.4504 | $36.46 | 4,952 | $36.109748 |
| 1660163100 | $36.453 | $36.46 | $36.45 | $36.45 | 2,553 | $36.109756 |
| 1660163160 | $36.46 | $36.46 | $36.45 | $36.45 | 1,650 | $36.109762 |
| 1660163220 | $36.45 | $36.46 | $36.45 | $36.46 | 2,971 | $36.109773 |
| 1660163280 | $36.46 | $36.46 | $36.45 | $36.45 | 8,886 | $36.1098 |
| 1660163340 | $36.46 | $36.46 | $36.45 | $36.46 | 7,369 | $36.109823 |
| 1660163400 | $36.47 | $36.49 | $36.47 | $36.49 | 2,577 | $36.109832 |
| 1660163460 | $36.49 | $36.50 | $36.49 | $36.50 | 2,238 | $36.109842 |
| 1660163520 | $36.49 | $36.52 | $36.49 | $36.52 | 10,006 | $36.109647 |
| 1660163580 | $36.52 | $36.52 | $36.51 | $36.51 | 13,299 | $36.109693 |
| 1660163640 | $36.52 | $36.52 | $36.50 | $36.52 | 13,922 | $36.109742 |
| 1660163700 | $36.52 | $36.53 | $36.51 | $36.51 | 66,702 | $36.109972 |
| 1660163760 | $36.51 | $36.515 | $36.51 | $36.51 | 1,103 | $36.109976 |
| 1660163820 | $36.51 | $36.52 | $36.51 | $36.51 | 1,490 | $36.109983 |
| 1660163880 | $36.52 | $36.52 | $36.51 | $36.51 | 15,277 | $36.110037 |
| 1660163940 | $36.51 | $36.515 | $36.51 | $36.51 | 3,595 | $36.11005 |
| 1660164000 | $36.51 | $36.515 | $36.50 | $36.51 | 10,666 | $36.110088 |
| 1660164060 | $36.50 | $36.51 | $36.50 | $36.51 | 8,637 | $36.110117 |
| 1660164120 | $36.50 | $36.505 | $36.49 | $36.49 | 9,588 | $36.11015 |
| 1660164180 | $36.50 | $36.51 | $36.50 | $36.50 | 1,132 | $36.110154 |
| 1660164240 | $36.50 | $36.50 | $36.49 | $36.49 | 8,619 | $36.110183 |
| 1660164300 | $36.495 | $36.495 | $36.48 | $36.48 | 1,223 | $36.110188 |
| 1660164360 | $36.47 | $36.48 | $36.46 | $36.47 | 28,185 | $36.110274 |
| 1660164420 | $36.47 | $36.48 | $36.47 | $36.4712 | 1,033 | $36.109634 |
| 1660164480 | $36.47 | $36.48 | $36.47 | $36.48 | 373 | $36.109638 |
| 1660164540 | $36.48 | $36.49 | $36.47 | $36.48 | 2,463 | $36.109646 |
| 1660164600 | $36.48 | $36.48 | $36.47 | $36.47 | 270 | $36.109648 |
| 1660164660 | $36.47 | $36.50 | $36.46 | $36.4612 | 3,334 | $36.109661 |
| 1660164720 | $36.45 | $36.45 | $36.45 | $36.45 | 1,895 | $36.109668 |
| 1660164780 | $36.46 | $36.47 | $36.45 | $36.46 | 1,649 | $36.109674 |
| 1660164840 | $36.46 | $36.47 | $36.46 | $36.46 | 6,606 | $36.109694 |
| 1660164900 | $36.47 | $36.47 | $36.45 | $36.45 | 6,843 | $36.109717 |
| 1660164960 | $36.45 | $36.4501 | $36.45 | $36.45 | 2,062 | $36.109724 |
| 1660165020 | $36.46 | $36.46 | $36.45 | $36.45 | 1,395 | $36.109728 |
| 1660165080 | $36.45 | $36.46 | $36.43 | $36.43 | 12,548 | $36.109765 |
| 1660165140 | $36.42 | $36.43 | $36.42 | $36.42 | 998 | $36.109769 |
| 1660165200 | $36.42 | $36.4201 | $36.4012 | $36.4012 | 1,127 | $36.109773 |
| 1660165260 | $36.40 | $36.41 | $36.40 | $36.40 | 1,235 | $36.109778 |
| 1660165320 | $36.42 | $36.47 | $36.40 | $36.42 | 3,681 | $36.109641 |
| 1660165380 | $36.43 | $36.48 | $36.43 | $36.45 | 3,179 | $36.109652 |
| 1660165440 | $36.45 | $36.47 | $36.45 | $36.46 | 2,304 | $36.109659 |
| 1660165500 | $36.45 | $36.45 | $36.40 | $36.40 | 14,284 | $36.109699 |
| 1660165560 | $36.40 | $36.42 | $36.40 | $36.42 | 5,181 | $36.109712 |
| 1660165620 | $36.42 | $36.43 | $36.40 | $36.40 | 1,300 | $36.109716 |
| 1660165680 | $36.40 | $36.43 | $36.40 | $36.40 | 520 | $36.109719 |
| 1660165740 | $36.40 | $36.40 | $36.40 | $36.40 | 13,795 | $36.109754 |
| 1660165800 | $36.39 | $36.40 | $36.39 | $36.39 | 7,586 | $36.109773 |
| 1660165860 | $36.40 | $36.40 | $36.39 | $36.40 | 3,600 | $36.109782 |
| 1660165920 | $36.40 | $36.40 | $36.39 | $36.39 | 4,490 | $36.109794 |
| 1660165980 | $36.41 | $36.42 | $36.40 | $36.40 | 7,383 | $36.109814 |
| 1660166040 | $36.41 | $36.42 | $36.41 | $36.42 | 649 | $36.109816 |
| 1660166100 | $36.42 | $36.43 | $36.41 | $36.42 | 4,623 | $36.109831 |
| 1660166160 | $36.419 | $36.45 | $36.40 | $36.43 | 5,495 | $36.109847 |
| 1660166220 | $36.42 | $36.43 | $36.42 | $36.42 | 1,418 | $36.109635 |
| 1660166280 | $36.42 | $36.42 | $36.40 | $36.4104 | 2,617 | $36.109643 |
| 1660166340 | $36.41 | $36.41 | $36.41 | $36.41 | 111 | $36.109644 |
| 1660166400 | $36.39 | $36.41 | $36.39 | $36.41 | 3,675 | $36.109656 |
| 1660166460 | $36.43 | $36.43 | $36.4204 | $36.4204 | 1,751 | $36.109662 |
| 1660166520 | $36.43 | $36.43 | $36.43 | $36.43 | 283 | $36.109664 |
| 1660166580 | $36.41 | $36.44 | $36.41 | $36.41 | 1,089 | $36.109668 |
| 1660166640 | $36.39 | $36.40 | $36.39 | $36.40 | 1,591 | $36.109672 |
| 1660166700 | $36.41 | $36.41 | $36.40 | $36.40 | 498 | $36.109675 |
| 1660166760 | $36.41 | $36.41 | $36.41 | $36.41 | 100 | $36.109676 |
| 1660166820 | $36.4104 | $36.42 | $36.40 | $36.40 | 950 | $36.10968 |
| 1660166880 | $36.42 | $36.42 | $36.38 | $36.38 | 632 | $36.109683 |
| 1660166940 | $36.39 | $36.40 | $36.39 | $36.40 | 1,520 | $36.109687 |
| 1660167000 | $36.39 | $36.42 | $36.39 | $36.42 | 850 | $36.109691 |
| 1660167060 | $36.42 | $36.42 | $36.39 | $36.39 | 800 | $36.109694 |
| 1660167120 | $36.40 | $36.41 | $36.40 | $36.41 | 641 | $36.109634 |
| 1660167180 | $36.40 | $36.41 | $36.40 | $36.41 | 238 | $36.109636 |
| 1660167240 | $36.41 | $36.45 | $36.41 | $36.45 | 9,685 | $36.109664 |
| 1660167300 | $36.46 | $36.46 | $36.45 | $36.45 | 600 | $36.109667 |
| 1660167360 | $36.46 | $36.48 | $36.46 | $36.47 | 4,266 | $36.109688 |
| 1660167420 | $36.49 | $36.50 | $36.46 | $36.50 | 15,878 | $36.10976 |
| 1660167480 | $36.50 | $36.51 | $36.50 | $36.51 | 12,959 | $36.109808 |
| 1660167540 | $36.48 | $36.50 | $36.48 | $36.48 | 1,599 | $36.109814 |
| 1660167600 | $36.48 | $36.49 | $36.48 | $36.49 | 1,250 | $36.109819 |
| 1660167660 | $36.50 | $36.51 | $36.50 | $36.50 | 4,258 | $36.109835 |
| 1660167720 | $36.50 | $36.50 | $36.49 | $36.50 | 1,247 | $36.10984 |
| 1660167780 | $36.48 | $36.48 | $36.48 | $36.48 | 110 | $36.109841 |
| 1660167840 | $36.48 | $36.49 | $36.48 | $36.49 | 797 | $36.109844 |
| 1660167900 | $36.49 | $36.49 | $36.49 | $36.49 | 1,600 | $36.109851 |
| 1660167960 | $36.49 | $36.49 | $36.48 | $36.48 | 1,259 | $36.109856 |
| 1660168020 | $36.48 | $36.4801 | $36.46 | $36.46 | 2,335 | $36.109633 |
| 1660168080 | $36.49 | $36.49 | $36.49 | $36.49 | 367 | $36.109635 |
| 1660168140 | $36.47 | $36.47 | $36.47 | $36.47 | 150 | $36.109636 |
| 1660168200 | $36.47 | $36.50 | $36.47 | $36.50 | 1,300 | $36.109642 |
| 1660168260 | $36.48 | $36.50 | $36.48 | $36.50 | 417 | $36.109644 |
| 1660168320 | $36.48 | $36.50 | $36.47 | $36.47 | 430 | $36.109647 |
| 1660168380 | $36.49 | $36.49 | $36.46 | $36.46 | 4,806 | $36.109663 |
| 1660168440 | $36.46 | $36.46 | $36.46 | $36.46 | 280 | $36.109665 |
| 1660168500 | $36.46 | $36.49 | $36.45 | $36.46 | 4,361 | $36.109679 |
| 1660168560 | $36.489 | $36.49 | $36.45 | $36.45 | 4,552 | $36.109694 |
| 1660168620 | $36.47 | $36.49 | $36.47 | $36.49 | 877 | $36.109697 |
| 1660168680 | $36.48 | $36.50 | $36.48 | $36.50 | 4,850 | $36.109722 |
| 1660168740 | $36.47 | $36.50 | $36.47 | $36.48 | 2,016 | $36.109729 |
| 1660168800 | $36.47 | $36.47 | $36.38 | $36.38 | 13,362 | $36.109765 |
| 1660168860 | $36.38 | $36.45 | $36.38 | $36.45 | 4,274 | $36.109776 |
| 1660168920 | $36.38 | $36.40 | $36.37 | $36.40 | 631 | $36.109633 |
| 1660168980 | $36.39 | $36.39 | $36.39 | $36.39 | 1,200 | $36.109636 |
| 1660169040 | $36.40 | $36.42 | $36.40 | $36.42 | 2,252 | $36.109643 |
| 1660169100 | $36.41 | $36.41 | $36.40 | $36.40 | 1,654 | $36.109647 |
| 1660169160 | $36.40 | $36.40 | $36.40 | $36.40 | 4,658 | $36.109659 |
| 1660169220 | $36.40 | $36.40 | $36.39 | $36.3901 | 886 | $36.109661 |
| 1660169280 | $36.39 | $36.40 | $36.39 | $36.40 | 1,404 | $36.109665 |
| 1660169340 | $36.39 | $36.40 | $36.39 | $36.39 | 3,338 | $36.109674 |
| 1660169400 | $36.40 | $36.40 | $36.39 | $36.40 | 1,697 | $36.109678 |
| 1660169460 | $36.40 | $36.40 | $36.37 | $36.37 | 912 | $36.109681 |
| 1660169520 | $36.37 | $36.38 | $36.37 | $36.38 | 2,183 | $36.109686 |
| 1660169580 | $36.37 | $36.38 | $36.35 | $36.35 | 11,053 | $36.109711 |
| 1660169640 | $36.35 | $36.36 | $36.35 | $36.36 | 11,279 | $36.109733 |
| 1660169700 | $36.35 | $36.36 | $36.35 | $36.35 | 5,489 | $36.109745 |
| 1660169760 | $36.35 | $36.36 | $36.35 | $36.36 | 3,671 | $36.109752 |
| 1660169820 | $36.37 | $36.37 | $36.36 | $36.36 | 300 | $36.109633 |
| 1660169880 | $36.36 | $36.36 | $36.35 | $36.36 | 11,278 | $36.109656 |
| 1660169940 | $36.37 | $36.37 | $36.36 | $36.37 | 1,545 | $36.109659 |
| 1660170000 | $36.38 | $36.38 | $36.38 | $36.38 | 2,154 | $36.109665 |
| 1660170060 | $36.38 | $36.39 | $36.38 | $36.39 | 1,190 | $36.109668 |
| 1660170180 | $36.39 | $36.40 | $36.39 | $36.40 | 1,808 | $36.109674 |
| 1660170240 | $36.39 | $36.39 | $36.38 | $36.38 | 1,245 | $36.109678 |
| 1660170300 | $36.38 | $36.38 | $36.37 | $36.38 | 6,623 | $36.109693 |
| 1660170360 | $36.38 | $36.38 | $36.38 | $36.38 | 500 | $36.109694 |
| 1660170420 | $36.38 | $36.38 | $36.38 | $36.38 | 800 | $36.109696 |
| 1660170480 | $36.38 | $36.38 | $36.36 | $36.36 | 8,211 | $36.109714 |
| 1660170540 | $36.36 | $36.37 | $36.35 | $36.37 | 4,509 | $36.109724 |
| 1660170600 | $36.36 | $36.38 | $36.36 | $36.37 | 1,303 | $36.109727 |
| 1660170660 | $36.38 | $36.38 | $36.38 | $36.38 | 1,633 | $36.109731 |
| 1660170720 | $36.38 | $36.38 | $36.36 | $36.38 | 6,031 | $36.109646 |
| 1660170780 | $36.38 | $36.38 | $36.37 | $36.37 | 865 | $36.109648 |
| 1660170840 | $36.38 | $36.39 | $36.37 | $36.37 | 4,203 | $36.109658 |
| 1660170900 | $36.39 | $36.39 | $36.39 | $36.39 | 600 | $36.109661 |
| 1660170960 | $36.39 | $36.40 | $36.39 | $36.39 | 9,237 | $36.109683 |
| 1660171020 | $36.39 | $36.39 | $36.38 | $36.38 | 5,082 | $36.109696 |
| 1660171080 | $36.38 | $36.39 | $36.38 | $36.39 | 600 | $36.109698 |
| 1660171140 | $36.38 | $36.38 | $36.37 | $36.37 | 4,448 | $36.109708 |
| 1660171200 | $36.38 | $36.39 | $36.38 | $36.39 | 2,963 | $36.109715 |
| 1660171260 | $36.37 | $36.37 | $36.37 | $36.37 | 105 | $36.109716 |
| 1660171320 | $36.38 | $36.38 | $36.38 | $36.38 | 100 | $36.109717 |
| 1660171380 | $36.39 | $36.41 | $36.39 | $36.41 | 2,135 | $36.109723 |
| 1660171440 | $36.40 | $36.41 | $36.40 | $36.40 | 4,295 | $36.109734 |
| 1660171500 | $36.39 | $36.40 | $36.38 | $36.40 | 1,150 | $36.109737 |
| 1660171560 | $36.40 | $36.40 | $36.39 | $36.40 | 2,188 | $36.109742 |
| 1660171620 | $36.39 | $36.39 | $36.39 | $36.39 | 1,100 | $36.109635 |
| 1660171680 | $36.39 | $36.40 | $36.39 | $36.40 | 1,043 | $36.109638 |
| 1660171740 | $36.38 | $36.39 | $36.37 | $36.39 | 9,125 | $36.109658 |
| 1660171800 | $36.38 | $36.38 | $36.38 | $36.38 | 400 | $36.109659 |
| 1660171860 | $36.39 | $36.39 | $36.37 | $36.37 | 1,363 | $36.109663 |
| 1660171920 | $36.38 | $36.40 | $36.38 | $36.40 | 4,397 | $36.109673 |
| 1660171980 | $36.39 | $36.39 | $36.38 | $36.38 | 1,450 | $36.109676 |
| 1660172040 | $36.37 | $36.39 | $36.37 | $36.39 | 5,396 | $36.109689 |
| 1660172100 | $36.38 | $36.38 | $36.37 | $36.37 | 529 | $36.109691 |
| 1660172160 | $36.38 | $36.40 | $36.38 | $36.40 | 4,672 | $36.109703 |
| 1660172280 | $36.40 | $36.40 | $36.39 | $36.40 | 10,812 | $36.109729 |
| 1660172340 | $36.40 | $36.40 | $36.40 | $36.40 | 675 | $36.109731 |
| 1660172400 | $36.39 | $36.42 | $36.39 | $36.40 | 21,336 | $36.109784 |
| 1660172460 | $36.39 | $36.39 | $36.39 | $36.39 | 600 | $36.109786 |
| 1660172520 | $36.41 | $36.44 | $36.41 | $36.44 | 9,468 | $36.109634 |
| 1660172580 | $36.44 | $36.45 | $36.44 | $36.45 | 3,800 | $36.109646 |
| 1660172640 | $36.46 | $36.48 | $36.46 | $36.46 | 5,920 | $36.109663 |
| 1660172700 | $36.47 | $36.47 | $36.45 | $36.45 | 500 | $36.109665 |
| 1660172760 | $36.47 | $36.48 | $36.46 | $36.47 | 3,471 | $36.109677 |
| 1660172820 | $36.47 | $36.47 | $36.46 | $36.47 | 4,822 | $36.109691 |
| 1660172880 | $36.47 | $36.48 | $36.46 | $36.47 | 8,040 | $36.109715 |
| 1660172940 | $36.46 | $36.46 | $36.46 | $36.46 | 2,500 | $36.109724 |
| 1660173000 | $36.49 | $36.49 | $36.48 | $36.49 | 2,038 | $36.109732 |
| 1660173060 | $36.49 | $36.49 | $36.49 | $36.49 | 100 | $36.109732 |
| 1660173120 | $36.47 | $36.47 | $36.46 | $36.4604 | 1,007 | $36.109735 |
| 1660173180 | $36.49 | $36.49 | $36.48 | $36.49 | 1,400 | $36.109741 |
| 1660173240 | $36.49 | $36.49 | $36.48 | $36.49 | 4,728 | $36.109756 |
| 1660173300 | $36.48 | $36.50 | $36.48 | $36.50 | 3,845 | $36.109769 |
| 1660173360 | $36.50 | $36.50 | $36.46 | $36.47 | 20,771 | $36.109832 |
| 1660173420 | $36.47 | $36.49 | $36.47 | $36.49 | 200 | $36.109633 |
| 1660173480 | $36.47 | $36.48 | $36.47 | $36.48 | 1,078 | $36.109636 |
| 1660173540 | $36.49 | $36.49 | $36.48 | $36.48 | 2,300 | $36.109644 |
| 1660173600 | $36.48 | $36.48 | $36.48 | $36.48 | 506 | $36.109646 |
| 1660173660 | $36.49 | $36.49 | $36.48 | $36.48 | 4,985 | $36.109662 |
| 1660173840 | $36.48 | $36.49 | $36.48 | $36.49 | 1,716 | $36.109669 |
| 1660173900 | $36.48 | $36.49 | $36.48 | $36.48 | 870 | $36.109672 |
| 1660173960 | $36.49 | $36.50 | $36.48 | $36.50 | 866 | $36.109677 |
| 1660174020 | $36.49 | $36.50 | $36.49 | $36.50 | 12,841 | $36.109721 |
| 1660174080 | $36.51 | $36.52 | $36.51 | $36.52 | 2,210 | $36.109729 |
| 1660174140 | $36.52 | $36.52 | $36.52 | $36.52 | 1,313 | $36.109734 |
| 1660174200 | $36.52 | $36.53 | $36.52 | $36.53 | 1,707 | $36.109741 |
| 1660174260 | $36.52 | $36.54 | $36.52 | $36.52 | 3,839 | $36.109755 |
| 1660174320 | $36.53 | $36.53 | $36.50 | $36.50 | 1,386 | $36.109635 |
| 1660174380 | $36.51 | $36.51 | $36.50 | $36.50 | 571 | $36.109638 |
| 1660174440 | $36.52 | $36.52 | $36.51 | $36.51 | 8,650 | $36.109667 |
| 1660174500 | $36.51 | $36.51 | $36.51 | $36.51 | 1,200 | $36.109672 |
| 1660174560 | $36.51 | $36.51 | $36.50 | $36.51 | 4,802 | $36.109688 |