TQQQ Historical Intraday Prices
One-Minute OHLCV Data From July 1, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1656663240 | $23.42 | $23.45 | $23.42 | $23.44 | 1,710 | $23.442082 |
| 1656663300 | $23.45 | $23.47 | $23.44 | $23.46 | 14,029 | $23.452026 |
| 1656663360 | $23.46 | $23.46 | $23.43 | $23.45 | 11,827 | $23.451017 |
| 1656663420 | $23.45 | $23.48 | $23.45 | $23.46 | 9,322 | $23.455476 |
| 1656663480 | $23.46 | $23.47 | $23.43 | $23.45 | 16,167 | $23.453326 |
| 1656663540 | $23.45 | $23.47 | $23.45 | $23.46 | 5,182 | $23.453631 |
| 1656663600 | $23.45 | $23.47 | $23.45 | $23.47 | 9,163 | $23.454778 |
| 1656663660 | $23.47 | $23.55 | $23.47 | $23.55 | 15,087 | $23.461891 |
| 1656663720 | $23.53 | $23.58 | $23.53 | $23.58 | 66,377 | $23.502918 |
| 1656663780 | $23.57 | $23.62 | $23.55 | $23.61 | 23,505 | $23.514358 |
| 1656663840 | $23.61 | $23.63 | $23.60 | $23.60 | 17,973 | $23.523165 |
| 1656663900 | $23.59 | $23.59 | $23.53 | $23.55 | 23,194 | $23.526743 |
| 1656663960 | $23.54 | $23.59 | $23.54 | $23.59 | 25,897 | $23.529341 |
| 1656664020 | $23.59 | $23.61 | $23.59 | $23.60 | 15,639 | $23.533592 |
| 1656664080 | $23.61 | $23.62 | $23.59 | $23.62 | 2,903 | $23.534667 |
| 1656664140 | $23.63 | $23.63 | $23.62 | $23.62 | 19,402 | $23.540393 |
| 1656664200 | $23.62 | $23.64 | $23.61 | $23.61 | 26,744 | $23.547127 |
| 1656664260 | $23.62 | $23.64 | $23.61 | $23.62 | 9,554 | $23.549683 |
| 1656664320 | $23.60 | $23.61 | $23.59 | $23.61 | 24,029 | $23.553365 |
| 1656664380 | $23.60 | $23.60 | $23.57 | $23.57 | 16,890 | $23.555439 |
| 1656664440 | $23.55 | $23.57 | $23.55 | $23.57 | 7,856 | $23.555595 |
| 1656664500 | $23.59 | $23.61 | $23.59 | $23.61 | 16,300 | $23.557375 |
| 1656664560 | $23.61 | $23.61 | $23.57 | $23.58 | 34,657 | $23.559392 |
| 1656664620 | $23.58 | $23.62 | $23.58 | $23.62 | 3,448 | $23.559799 |
| 1656664680 | $23.63 | $23.63 | $23.60 | $23.60 | 1,112 | $23.559993 |
| 1656664740 | $23.65 | $23.69 | $23.65 | $23.69 | 4,065 | $23.561415 |
| 1656664800 | $23.69 | $23.70 | $23.69 | $23.69 | 5,123 | $23.563168 |
| 1656664860 | $23.68 | $23.69 | $23.65 | $23.66 | 4,281 | $23.564391 |
| 1656664920 | $23.65 | $23.66 | $23.63 | $23.66 | 12,213 | $23.566894 |
| 1656664980 | $23.65 | $23.68 | $23.65 | $23.67 | 7,862 | $23.568595 |
| 1656665040 | $23.66 | $23.66 | $23.65 | $23.66 | 2,116 | $23.569089 |
| 1656665100 | $23.65 | $23.65 | $23.60 | $23.60 | 27,071 | $23.571929 |
| 1656665160 | $23.61 | $23.62 | $23.60 | $23.62 | 14,552 | $23.573221 |
| 1656665220 | $23.64 | $23.64 | $23.64 | $23.64 | 679 | $23.573319 |
| 1656665280 | $23.63 | $23.65 | $23.63 | $23.64 | 23,263 | $23.576324 |
| 1656665340 | $23.64 | $23.67 | $23.64 | $23.67 | 28,351 | $23.58076 |
| 1656665400 | $23.68 | $23.69 | $23.67 | $23.69 | 19,622 | $23.58423 |
| 1656665460 | $23.68 | $23.68 | $23.65 | $23.65 | 15,516 | $23.586622 |
| 1656665520 | $23.66 | $23.68 | $23.66 | $23.67 | 4,787 | $23.587288 |
| 1656665580 | $23.67 | $23.67 | $23.64 | $23.64 | 2,988 | $23.587644 |
| 1656665640 | $23.64 | $23.66 | $23.64 | $23.66 | 773 | $23.587756 |
| 1656665700 | $23.65 | $23.68 | $23.65 | $23.66 | 4,197 | $23.588324 |
| 1656665760 | $23.67 | $23.68 | $23.66 | $23.68 | 3,350 | $23.588814 |
| 1656665820 | $23.68 | $23.69 | $23.66 | $23.67 | 2,652 | $23.589239 |
| 1656665880 | $23.69 | $23.69 | $23.68 | $23.69 | 5,934 | $23.590131 |
| 1656665940 | $23.68 | $23.68 | $23.64 | $23.65 | 3,805 | $23.59066 |
| 1656666000 | $23.66 | $23.67 | $23.63 | $23.64 | 8,699 | $23.591531 |
| 1656666060 | $23.64 | $23.64 | $23.57 | $23.59 | 16,734 | $23.591657 |
| 1656666120 | $23.60 | $23.67 | $23.60 | $23.67 | 8,063 | $23.591919 |
| 1656666180 | $23.64 | $23.67 | $23.64 | $23.65 | 17,935 | $23.593664 |
| 1656666240 | $23.63 | $23.68 | $23.63 | $23.68 | 4,467 | $23.59406 |
| 1656666300 | $23.68 | $23.75 | $23.66 | $23.75 | 9,331 | $23.595552 |
| 1656666360 | $23.73 | $23.79 | $23.73 | $23.77 | 19,172 | $23.600203 |
| 1656666420 | $23.79 | $23.80 | $23.77 | $23.79 | 12,128 | $23.603506 |
| 1656666480 | $23.78 | $23.81 | $23.77 | $23.79 | 16,160 | $23.607925 |
| 1656666540 | $23.79 | $23.83 | $23.76 | $23.82 | 29,714 | $23.61571 |
| 1656666600 | $23.80 | $23.81 | $23.78 | $23.78 | 8,681 | $23.617768 |
| 1656666660 | $23.77 | $23.77 | $23.71 | $23.73 | 11,313 | $23.619443 |
| 1656666720 | $23.73 | $23.75 | $23.73 | $23.74 | 5,466 | $23.620287 |
| 1656666780 | $23.74 | $23.75 | $23.74 | $23.74 | 3,924 | $23.620942 |
| 1656666840 | $23.76 | $23.76 | $23.74 | $23.76 | 23,167 | $23.624668 |
| 1656666900 | $23.75 | $23.80 | $23.75 | $23.79 | 9,376 | $23.626632 |
| 1656666960 | $23.78 | $23.80 | $23.78 | $23.80 | 1,550 | $23.626956 |
| 1656667020 | $23.78 | $23.78 | $23.78 | $23.78 | 2,737 | $23.627513 |
| 1656667080 | $23.78 | $23.79 | $23.76 | $23.76 | 14,133 | $23.630192 |
| 1656667140 | $23.76 | $23.78 | $23.76 | $23.78 | 1,929 | $23.630554 |
| 1656667200 | $23.76 | $23.76 | $23.76 | $23.76 | 2,592 | $23.630957 |
| 1656667260 | $23.75 | $23.76 | $23.74 | $23.76 | 2,398 | $23.631403 |
| 1656667320 | $23.77 | $23.77 | $23.76 | $23.76 | 2,692 | $23.631851 |
| 1656667380 | $23.76 | $23.81 | $23.76 | $23.81 | 10,134 | $23.633818 |
| 1656667440 | $23.81 | $23.81 | $23.79 | $23.80 | 8,016 | $23.63534 |
| 1656667500 | $23.79 | $23.79 | $23.77 | $23.77 | 9,414 | $23.636858 |
| 1656667560 | $23.76 | $23.76 | $23.75 | $23.76 | 3,655 | $23.637401 |
| 1656667620 | $23.74 | $23.74 | $23.71 | $23.73 | 4,115 | $23.637933 |
| 1656667680 | $23.75 | $23.75 | $23.71 | $23.71 | 13,227 | $23.639149 |
| 1656667740 | $23.70 | $23.72 | $23.70 | $23.71 | 2,124 | $23.639332 |
| 1656667800 | $23.71 | $23.72 | $23.71 | $23.72 | 1,400 | $23.63949 |
| 1656667860 | $23.73 | $23.73 | $23.71 | $23.72 | 1,368 | $23.639649 |
| 1656667920 | $23.72 | $23.73 | $23.72 | $23.73 | 3,402 | $23.64001 |
| 1656667980 | $23.74 | $23.74 | $23.74 | $23.74 | 900 | $23.640151 |
| 1656668040 | $23.74 | $23.74 | $23.72 | $23.72 | 4,002 | $23.64058 |
| 1656668100 | $23.72 | $23.74 | $23.71 | $23.74 | 27,185 | $23.64273 |
| 1656668160 | $23.74 | $23.74 | $23.73 | $23.73 | 1,022 | $23.642844 |
| 1656668220 | $23.72 | $23.76 | $23.72 | $23.75 | 2,815 | $23.643181 |
| 1656668280 | $23.77 | $23.77 | $23.73 | $23.73 | 4,899 | $23.643767 |
| 1656668340 | $23.75 | $23.75 | $23.70 | $23.70 | 11,108 | $23.644632 |
| 1656668400 | $23.70 | $23.70 | $23.66 | $23.66 | 9,108 | $23.644832 |
| 1656668460 | $23.67 | $23.70 | $23.67 | $23.68 | 3,467 | $23.644967 |
| 1656668520 | $23.68 | $23.69 | $23.67 | $23.68 | 7,937 | $23.645288 |
| 1656668580 | $23.67 | $23.67 | $23.65 | $23.65 | 4,952 | $23.645363 |
| 1656668640 | $23.64 | $23.65 | $23.62 | $23.64 | 71,852 | $23.644589 |
| 1656668700 | $23.65 | $23.65 | $23.63 | $23.64 | 29,851 | $23.644321 |
| 1656668760 | $23.66 | $23.66 | $23.64 | $23.65 | 2,491 | $23.644337 |
| 1656668820 | $23.66 | $23.69 | $23.65 | $23.69 | 3,984 | $23.644446 |
| 1656668880 | $23.69 | $23.73 | $23.68 | $23.73 | 3,206 | $23.644611 |
| 1656668940 | $23.74 | $23.78 | $23.74 | $23.78 | 1,185 | $23.644769 |
| 1656669000 | $23.80 | $23.82 | $23.80 | $23.81 | 28,471 | $23.648842 |
| 1656669060 | $23.79 | $23.81 | $23.79 | $23.80 | 16,756 | $23.650941 |
| 1656669120 | $23.81 | $23.81 | $23.80 | $23.80 | 787 | $23.651125 |
| 1656669180 | $23.80 | $23.82 | $23.78 | $23.82 | 5,044 | $23.651884 |
| 1656669240 | $23.82 | $23.85 | $23.82 | $23.85 | 17,705 | $23.654628 |
| 1656669300 | $23.85 | $23.86 | $23.85 | $23.85 | 6,257 | $23.655747 |
| 1656669360 | $23.84 | $23.84 | $23.80 | $23.83 | 6,790 | $23.656793 |
| 1656669420 | $23.83 | $23.83 | $23.83 | $23.83 | 2,880 | $23.65725 |
| 1656669480 | $23.82 | $23.82 | $23.81 | $23.81 | 2,638 | $23.657646 |
| 1656669540 | $23.82 | $23.83 | $23.82 | $23.83 | 8,405 | $23.658802 |
| 1656669600 | $23.84 | $23.86 | $23.84 | $23.85 | 29,875 | $23.663274 |
| 1656669660 | $23.84 | $23.84 | $23.80 | $23.80 | 4,266 | $23.663893 |
| 1656669720 | $23.79 | $23.79 | $23.77 | $23.77 | 772 | $23.664004 |
| 1656669780 | $23.78 | $23.78 | $23.76 | $23.76 | 1,101 | $23.664144 |
| 1656669840 | $23.76 | $23.76 | $23.75 | $23.75 | 1,768 | $23.664286 |
| 1656669900 | $23.75 | $23.75 | $23.72 | $23.72 | 6,878 | $23.664662 |
| 1656669960 | $23.72 | $23.74 | $23.72 | $23.74 | 3,382 | $23.664848 |
| 1656670020 | $23.74 | $23.74 | $23.70 | $23.70 | 3,136 | $23.664991 |
| 1656670080 | $23.70 | $23.71 | $23.68 | $23.70 | 3,600 | $23.665073 |
| 1656670140 | $23.70 | $23.70 | $23.69 | $23.70 | 2,221 | $23.66515 |
| 1656670200 | $23.69 | $23.69 | $23.67 | $23.67 | 3,066 | $23.665186 |
| 1656670260 | $23.67 | $23.68 | $23.66 | $23.68 | 1,926 | $23.665191 |
| 1656670320 | $23.70 | $23.71 | $23.69 | $23.69 | 8,823 | $23.665432 |
| 1656670380 | $23.70 | $23.73 | $23.70 | $23.71 | 3,135 | $23.665558 |
| 1656670440 | $23.71 | $23.71 | $23.71 | $23.71 | 103 | $23.665571 |
| 1656670500 | $23.74 | $23.75 | $23.73 | $23.75 | 5,417 | $23.665994 |
| 1656670560 | $23.75 | $23.79 | $23.75 | $23.79 | 4,565 | $23.666402 |
| 1656670620 | $23.79 | $23.80 | $23.79 | $23.80 | 6,541 | $23.667068 |
| 1656670680 | $23.80 | $23.80 | $23.80 | $23.80 | 2,044 | $23.667317 |
| 1656670740 | $23.81 | $23.81 | $23.81 | $23.81 | 2,312 | $23.667613 |
| 1656670800 | $23.82 | $23.83 | $23.81 | $23.82 | 3,061 | $23.668039 |
| 1656670860 | $23.80 | $23.80 | $23.79 | $23.80 | 7,079 | $23.668713 |
| 1656670920 | $23.80 | $23.83 | $23.80 | $23.83 | 2,219 | $23.668963 |
| 1656670980 | $23.83 | $23.85 | $23.82 | $23.85 | 4,665 | $23.669579 |
| 1656671040 | $23.85 | $23.85 | $23.82 | $23.82 | 6,787 | $23.670459 |
| 1656671100 | $23.82 | $23.84 | $23.80 | $23.80 | 13,051 | $23.671732 |
| 1656671160 | $23.81 | $23.82 | $23.79 | $23.79 | 43,208 | $23.675968 |
| 1656671220 | $23.79 | $23.79 | $23.78 | $23.78 | 897 | $23.676065 |
| 1656671280 | $23.77 | $23.77 | $23.74 | $23.75 | 9,862 | $23.676624 |
| 1656671340 | $23.74 | $23.74 | $23.73 | $23.73 | 7,932 | $23.676932 |
| 1656671400 | $23.73 | $23.74 | $23.72 | $23.72 | 2,750 | $23.677037 |
| 1656671460 | $23.72 | $23.72 | $23.71 | $23.71 | 3,463 | $23.677134 |
| 1656671520 | $23.71 | $23.72 | $23.71 | $23.71 | 4,172 | $23.677251 |
| 1656671580 | $23.70 | $23.70 | $23.69 | $23.69 | 3,419 | $23.677304 |
| 1656671640 | $23.69 | $23.69 | $23.67 | $23.68 | 6,754 | $23.677327 |
| 1656671700 | $23.67 | $23.69 | $23.67 | $23.69 | 3,224 | $23.677337 |
| 1656671760 | $23.69 | $23.69 | $23.66 | $23.66 | 6,778 | $23.677313 |
| 1656671820 | $23.65 | $23.65 | $23.62 | $23.63 | 8,940 | $23.677073 |
| 1656671880 | $23.64 | $23.64 | $23.63 | $23.64 | 2,441 | $23.677003 |
| 1656671940 | $23.63 | $23.64 | $23.62 | $23.62 | 4,220 | $23.676836 |
| 1656672000 | $23.61 | $23.61 | $23.56 | $23.56 | 11,405 | $23.676028 |
| 1656672060 | $23.58 | $23.62 | $23.58 | $23.62 | 4,301 | $23.675752 |
| 1656672120 | $23.60 | $23.60 | $23.60 | $23.60 | 13,596 | $23.675064 |
| 1656672180 | $23.62 | $23.62 | $23.59 | $23.60 | 4,107 | $23.674862 |
| 1656672240 | $23.59 | $23.59 | $23.56 | $23.56 | 3,269 | $23.674629 |
| 1656672300 | $23.57 | $23.58 | $23.56 | $23.57 | 13,904 | $23.673662 |
| 1656672360 | $23.56 | $23.56 | $23.52 | $23.52 | 8,313 | $23.672864 |
| 1656672420 | $23.52 | $23.53 | $23.52 | $23.52 | 10,704 | $23.671809 |
| 1656672480 | $23.52 | $23.52 | $23.50 | $23.51 | 10,244 | $23.670428 |
| 1656672540 | $23.54 | $23.54 | $23.51 | $23.53 | 4,098 | $23.670016 |
| 1656672600 | $23.53 | $23.56 | $23.53 | $23.56 | 2,518 | $23.669742 |
| 1656672660 | $23.56 | $23.56 | $23.54 | $23.54 | 5,612 | $23.669248 |
| 1656672720 | $23.54 | $23.55 | $23.54 | $23.55 | 1,600 | $23.669112 |
| 1656672780 | $23.55 | $23.55 | $23.51 | $23.51 | 14,014 | $23.667941 |
| 1656672840 | $23.50 | $23.52 | $23.50 | $23.51 | 28,839 | $23.665036 |
| 1656672900 | $23.51 | $23.51 | $23.50 | $23.51 | 3,372 | $23.664632 |
| 1656672960 | $23.51 | $23.51 | $23.46 | $23.50 | 12,209 | $23.663139 |
| 1656673020 | $23.52 | $23.56 | $23.51 | $23.55 | 7,225 | $23.662543 |
| 1656673080 | $23.53 | $23.53 | $23.49 | $23.49 | 7,134 | $23.661876 |
| 1656673140 | $23.51 | $23.51 | $23.46 | $23.50 | 8,971 | $23.660846 |
| 1656673200 | $23.52 | $23.56 | $23.50 | $23.55 | 37,117 | $23.658257 |
| 1656673260 | $23.55 | $23.56 | $23.53 | $23.53 | 11,893 | $23.65743 |
| 1656673320 | $23.54 | $23.55 | $23.49 | $23.49 | 30,804 | $23.654691 |
| 1656673380 | $23.53 | $23.56 | $23.53 | $23.56 | 12,192 | $23.653905 |
| 1656673440 | $23.57 | $23.60 | $23.55 | $23.58 | 27,518 | $23.652841 |
| 1656673500 | $23.59 | $23.59 | $23.54 | $23.56 | 18,936 | $23.651887 |
| 1656673560 | $23.56 | $23.58 | $23.54 | $23.56 | 7,249 | $23.651484 |
| 1656673620 | $23.55 | $23.58 | $23.55 | $23.57 | 1,351 | $23.651416 |
| 1656673680 | $23.57 | $23.59 | $23.57 | $23.58 | 2,579 | $23.651298 |
| 1656673740 | $23.58 | $23.59 | $23.57 | $23.58 | 10,008 | $23.65089 |
| 1656673800 | $23.59 | $23.59 | $23.59 | $23.59 | 5,281 | $23.650707 |
| 1656673860 | $23.58 | $23.62 | $23.53 | $23.61 | 39,650 | $23.648873 |
| 1656673920 | $23.61 | $23.62 | $23.59 | $23.59 | 7,320 | $23.648681 |
| 1656673980 | $23.60 | $23.60 | $23.57 | $23.58 | 7,967 | $23.64842 |
| 1656674040 | $23.59 | $23.59 | $23.57 | $23.571 | 1,670 | $23.648345 |
| 1656674100 | $23.55 | $23.60 | $23.55 | $23.60 | 8,084 | $23.647976 |
| 1656674160 | $23.61 | $23.62 | $23.60 | $23.60 | 6,557 | $23.647847 |
| 1656674220 | $23.61 | $23.61 | $23.60 | $23.60 | 6,540 | $23.647701 |
| 1656674280 | $23.60 | $23.63 | $23.55 | $23.55 | 19,612 | $23.647097 |
| 1656674340 | $23.56 | $23.64 | $23.56 | $23.62 | 6,639 | $23.646998 |
| 1656674400 | $23.61 | $23.63 | $23.58 | $23.60 | 48,710 | $23.64653 |
| 1656674460 | $23.63 | $23.63 | $23.60 | $23.62 | 10,550 | $23.646386 |
| 1656674520 | $23.62 | $23.62 | $23.61 | $23.61 | 17,550 | $23.646157 |
| 1656674580 | $23.61 | $23.64 | $23.61 | $23.64 | 7,617 | $23.646044 |
| 1656674640 | $23.64 | $23.64 | $23.62 | $23.62 | 1,688 | $23.646027 |
| 1656674700 | $23.64 | $23.65 | $23.63 | $23.63 | 6,909 | $23.646005 |
| 1656674760 | $23.63 | $23.64 | $23.63 | $23.64 | 2,094 | $23.64599 |
| 1656674820 | $23.65 | $23.65 | $23.63 | $23.64 | 2,967 | $23.645993 |
| 1656674880 | $23.64 | $23.69 | $23.64 | $23.69 | 18,464 | $23.645983 |
| 1656674940 | $23.69 | $23.70 | $23.68 | $23.68 | 12,622 | $23.646274 |
| 1656675000 | $23.68 | $23.70 | $23.68 | $23.69 | 3,427 | $23.64635 |
| 1656675060 | $23.68 | $23.68 | $23.65 | $23.66 | 20,049 | $23.646436 |
| 1656675120 | $23.68 | $23.68 | $23.67 | $23.68 | 3,930 | $23.646499 |
| 1656675180 | $23.67 | $23.67 | $23.63 | $23.63 | 17,250 | $23.646628 |
| 1656675240 | $23.64 | $23.66 | $23.63 | $23.66 | 2,958 | $23.646634 |
| 1656675300 | $23.65 | $23.65 | $23.61 | $23.62 | 15,400 | $23.646504 |
| 1656675360 | $23.62 | $23.65 | $23.62 | $23.63 | 7,288 | $23.646421 |
| 1656675420 | $23.63 | $23.64 | $23.63 | $23.63 | 1,750 | $23.646412 |
| 1656675480 | $23.63 | $23.67 | $23.63 | $23.66 | 2,278 | $23.646416 |
| 1656675540 | $23.65 | $23.65 | $23.59 | $23.59 | 20,297 | $23.646073 |
| 1656675600 | $23.60 | $23.60 | $23.54 | $23.55 | 20,994 | $23.645178 |
| 1656675660 | $23.54 | $23.56 | $23.50 | $23.54 | 55,116 | $23.641881 |
| 1656675720 | $23.54 | $23.57 | $23.53 | $23.53 | 8,903 | $23.641448 |
| 1656675780 | $23.52 | $23.53 | $23.50 | $23.50 | 20,235 | $23.640266 |
| 1656675840 | $23.49 | $23.52 | $23.49 | $23.50 | 7,006 | $23.639759 |
| 1656675900 | $23.50 | $23.50 | $23.46 | $23.48 | 17,496 | $23.638497 |
| 1656675960 | $23.47 | $23.49 | $23.47 | $23.47 | 16,489 | $23.637339 |
| 1656676020 | $23.47 | $23.47 | $23.41 | $23.46 | 23,033 | $23.635219 |
| 1656676080 | $23.45 | $23.46 | $23.43 | $23.43 | 13,489 | $23.634113 |
| 1656676140 | $23.42 | $23.43 | $23.39 | $23.39 | 17,593 | $23.63216 |
| 1656676200 | $23.39 | $23.43 | $23.38 | $23.40 | 12,004 | $23.630963 |
| 1656676260 | $23.40 | $23.40 | $23.38 | $23.40 | 49,489 | $23.626138 |
| 1656676320 | $23.40 | $23.41 | $23.39 | $23.39 | 10,819 | $23.625122 |
| 1656676380 | $23.39 | $23.42 | $23.39 | $23.42 | 19,633 | $23.623349 |
| 1656676440 | $23.41 | $23.43 | $23.41 | $23.42 | 6,705 | $23.622752 |
| 1656676500 | $23.41 | $23.42 | $23.39 | $23.39 | 17,148 | $23.621206 |
| 1656676560 | $23.39 | $23.39 | $23.37 | $23.37 | 19,564 | $23.619307 |
| 1656676620 | $23.37 | $23.37 | $23.29 | $23.30 | 29,306 | $23.615455 |
| 1656676680 | $23.29 | $23.35 | $23.29 | $23.35 | 30,513 | $23.6119 |
| 1656676740 | $23.36 | $23.41 | $23.36 | $23.40 | 15,422 | $23.610605 |
| 1656676800 | $23.53 | $23.8488 | $23.1712 | $23.36 | 452,564 | $23.597142 |
| 1656676860 | $23.37 | $23.45 | $23.08 | $23.41 | 27,355 | $23.594331 |
| 1656676920 | $23.42 | $23.42 | $23.39 | $23.42 | 56,471 | $23.59087 |
| 1656676980 | $23.4201 | $23.44 | $23.42 | $23.44 | 18,298 | $23.589929 |
| 1656677040 | $23.44 | $23.48 | $23.43 | $23.47 | 25,909 | $23.588838 |
| 1656677100 | $23.48 | $23.49 | $23.465 | $23.47 | 20,454 | $23.588107 |
| 1656677160 | $23.48 | $23.48 | $23.46 | $23.48 | 34,240 | $23.586881 |
| 1656677220 | $23.47 | $23.48 | $23.45 | $23.46 | 33,528 | $23.585635 |
| 1656677280 | $23.47 | $23.49 | $23.47 | $23.49 | 48,504 | $23.584217 |
| 1656677340 | $23.49 | $23.50 | $23.49 | $23.49 | 22,858 | $23.583583 |
| 1656677400 | $23.49 | $23.50 | $23.47 | $23.47 | 7,649 | $23.583325 |
| 1656677460 | $23.47 | $23.50 | $23.46 | $23.50 | 20,456 | $23.582695 |
| 1656677520 | $23.50 | $23.50 | $23.48 | $23.50 | 23,483 | $23.582063 |
| 1656677580 | $23.50 | $23.51 | $23.50 | $23.51 | 6,126 | $23.581923 |
| 1656677640 | $23.5096 | $23.51 | $23.50 | $23.51 | 20,617 | $23.581468 |
| 1656677700 | $23.51 | $23.51 | $23.50 | $23.50 | 92,234 | $23.579381 |
| 1656677760 | $23.49 | $23.50 | $23.49 | $23.49 | 16,576 | $23.578975 |
| 1656677820 | $23.49 | $23.53 | $23.49 | $23.52 | 29,863 | $23.57843 |
| 1656677880 | $23.52 | $23.52 | $23.51 | $23.52 | 3,329 | $23.578364 |
| 1656677940 | $23.52 | $23.52 | $23.51 | $23.52 | 22,390 | $23.577992 |
| 1656678000 | $23.52 | $23.561 | $23.49 | $23.561 | 27,807 | $23.577475 |
| 1656678060 | $23.56 | $23.59 | $23.56 | $23.57 | 37,667 | $23.577383 |
| 1656678120 | $23.56 | $23.56 | $23.51 | $23.51 | 18,262 | $23.577084 |
| 1656678180 | $23.53 | $23.54 | $23.50 | $23.51 | 29,135 | $23.576573 |
| 1656678240 | $23.51 | $23.52 | $23.51 | $23.51 | 5,195 | $23.576474 |
| 1656678300 | $23.50 | $23.51 | $23.46 | $23.46 | 23,866 | $23.575913 |
| 1656678360 | $23.46 | $23.52 | $23.46 | $23.52 | 10,795 | $23.575625 |
| 1656678420 | $23.49 | $23.52 | $23.49 | $23.51 | 9,059 | $23.57547 |
| 1656678480 | $23.52 | $23.56 | $23.52 | $23.56 | 14,485 | $23.575355 |
| 1656678540 | $23.55 | $23.57 | $23.49 | $23.49 | 28,070 | $23.575102 |
| 1656678600 | $23.48 | $23.49 | $23.46 | $23.48 | 19,002 | $23.574594 |
| 1656678660 | $23.48 | $23.53 | $23.48 | $23.53 | 7,996 | $23.574435 |
| 1656678720 | $23.54 | $23.65 | $23.53 | $23.65 | 73,417 | $23.575019 |
| 1656678780 | $23.65 | $23.68 | $23.64 | $23.65 | 55,871 | $23.576248 |
| 1656678840 | $23.67 | $23.73 | $23.67 | $23.73 | 63,351 | $23.578398 |
| 1656678900 | $23.72 | $23.72 | $23.69 | $23.70 | 63,906 | $23.580296 |
| 1656678960 | $23.69 | $23.71 | $23.66 | $23.67 | 16,330 | $23.580688 |
| 1656679020 | $23.67 | $23.67 | $23.61 | $23.62 | 18,161 | $23.580941 |
| 1656679080 | $23.62 | $23.63 | $23.61 | $23.62 | 26,781 | $23.581205 |
| 1656679140 | $23.62 | $23.63 | $23.61 | $23.62 | 14,462 | $23.581332 |
| 1656679200 | $23.63 | $23.67 | $23.61 | $23.65 | 24,661 | $23.581678 |
| 1656679260 | $23.64 | $23.65 | $23.63 | $23.65 | 35,462 | $23.582231 |
| 1656679320 | $23.65 | $23.66 | $23.62 | $23.66 | 11,104 | $23.582386 |
| 1656679380 | $23.6496 | $23.659 | $23.638 | $23.659 | 22,150 | $23.582728 |
| 1656679440 | $23.67 | $23.68 | $23.65 | $23.68 | 33,525 | $23.583357 |
| 1656679500 | $23.68 | $23.68 | $23.65 | $23.68 | 33,184 | $23.583971 |
| 1656679560 | $23.69 | $23.72 | $23.69 | $23.72 | 41,140 | $23.585135 |
| 1656679620 | $23.72 | $23.75 | $23.67 | $23.67 | 49,067 | $23.586728 |
| 1656679680 | $23.67 | $23.68 | $23.659 | $23.6796 | 14,702 | $23.587002 |
| 1656679740 | $23.67 | $23.6996 | $23.66 | $23.6996 | 21,742 | $23.587413 |
| 1656679800 | $23.6999 | $23.70 | $23.64 | $23.64 | 10,706 | $23.587606 |
| 1656679860 | $23.64 | $23.65 | $23.63 | $23.63 | 7,616 | $23.587699 |
| 1656679920 | $23.63 | $23.65 | $23.62 | $23.65 | 14,188 | $23.58785 |
| 1656679980 | $23.67 | $23.72 | $23.6699 | $23.70 | 46,758 | $23.58898 |
| 1656680040 | $23.70 | $23.70 | $23.65 | $23.68 | 8,763 | $23.589151 |
| 1656680100 | $23.67 | $23.67 | $23.64 | $23.66 | 12,848 | $23.589331 |
| 1656680160 | $23.65 | $23.66 | $23.63 | $23.65 | 21,186 | $23.589615 |
| 1656680220 | $23.64 | $23.661 | $23.62 | $23.62 | 15,936 | $23.589774 |
| 1656680280 | $23.61 | $23.62 | $23.59 | $23.61 | 69,877 | $23.589958 |
| 1656680340 | $23.62 | $23.6896 | $23.61 | $23.6896 | 33,514 | $23.590313 |
| 1656680400 | $23.69 | $23.7401 | $23.64 | $23.72 | 58,976 | $23.591682 |
| 1656680460 | $23.72 | $23.78 | $23.7199 | $23.78 | 58,840 | $23.593723 |
| 1656680520 | $23.77 | $23.78 | $23.74 | $23.74 | 23,265 | $23.59463 |
| 1656680580 | $23.7401 | $23.77 | $23.71 | $23.71 | 36,593 | $23.595819 |
| 1656680640 | $23.70 | $23.70 | $23.66 | $23.66 | 26,504 | $23.596257 |
| 1656680700 | $23.67 | $23.69 | $23.64 | $23.65 | 19,492 | $23.596571 |
| 1656680760 | $23.64 | $23.65 | $23.619 | $23.65 | 13,829 | $23.596673 |
| 1656680820 | $23.64 | $23.64 | $23.62 | $23.62 | 10,732 | $23.596745 |
| 1656680880 | $23.63 | $23.69 | $23.63 | $23.65 | 17,921 | $23.596928 |
| 1656680940 | $23.65 | $23.67 | $23.65 | $23.67 | 22,965 | $23.597173 |
| 1656681000 | $23.68 | $23.72 | $23.68 | $23.705 | 25,335 | $23.597697 |
| 1656681060 | $23.70 | $23.74 | $23.70 | $23.74 | 14,697 | $23.598084 |
| 1656681120 | $23.73 | $23.76 | $23.71 | $23.71 | 31,007 | $23.598967 |
| 1656681180 | $23.70 | $23.72 | $23.70 | $23.72 | 15,523 | $23.599312 |
| 1656681240 | $23.74 | $23.74 | $23.71 | $23.72 | 23,059 | $23.599899 |
| 1656681300 | $23.73 | $23.75 | $23.69 | $23.70 | 4,714 | $23.600026 |
| 1656681360 | $23.70 | $23.73 | $23.70 | $23.72 | 19,362 | $23.600462 |
| 1656681420 | $23.71 | $23.7396 | $23.71 | $23.73 | 16,106 | $23.600852 |
| 1656681480 | $23.721 | $23.74 | $23.72 | $23.74 | 13,520 | $23.601185 |
| 1656681540 | $23.731 | $23.75 | $23.73 | $23.75 | 30,386 | $23.602039 |
| 1656681600 | $23.74 | $23.76 | $23.70 | $23.70 | 34,325 | $23.602921 |
| 1656681660 | $23.72 | $23.75 | $23.711 | $23.73 | 13,071 | $23.603261 |
| 1656681720 | $23.72 | $23.75 | $23.72 | $23.74 | 21,803 | $23.603822 |
| 1656681780 | $23.74 | $23.77 | $23.74 | $23.75 | 31,892 | $23.60471 |
| 1656681840 | $23.745 | $23.745 | $23.72 | $23.725 | 7,359 | $23.604916 |
| 1656681900 | $23.72 | $23.72 | $23.64 | $23.65 | 41,131 | $23.605478 |
| 1656681960 | $23.64 | $23.66 | $23.63 | $23.65 | 103,256 | $23.606147 |
| 1656682020 | $23.66 | $23.66 | $23.62 | $23.63 | 40,282 | $23.606353 |
| 1656682080 | $23.62 | $23.66 | $23.60 | $23.64 | 247,145 | $23.607803 |
| 1656682140 | $23.64 | $23.64 | $23.58 | $23.59 | 36,230 | $23.607819 |
| 1656682200 | $23.60 | $23.855 | $23.58 | $23.835 | 1,252,275 | $23.743857 |
| 1656682260 | $23.84 | $23.93 | $23.61 | $23.6196 | 1,638,401 | $23.784552 |
| 1656682320 | $23.61 | $23.72 | $23.50 | $23.70 | 1,384,686 | $23.716648 |
| 1656682380 | $23.69 | $23.78 | $23.62 | $23.65 | 1,300,088 | $23.715415 |
| 1656682440 | $23.64 | $23.655 | $23.44 | $23.4997 | 805,534 | $23.690939 |
| 1656682500 | $23.49 | $23.52 | $23.282 | $23.30 | 909,866 | $23.652861 |
| 1656682560 | $23.30 | $23.33 | $23.195 | $23.3257 | 721,148 | $23.617289 |
| 1656682620 | $23.33 | $23.42 | $23.31 | $23.395 | 1,180,694 | $23.585062 |
| 1656682680 | $23.40 | $23.4488 | $23.22 | $23.27 | 890,703 | $23.562785 |
| 1656682740 | $23.27 | $23.4384 | $23.26 | $23.36 | 709,584 | $23.548497 |
| 1656682800 | $23.36 | $23.566 | $23.34 | $23.55 | 1,240,125 | $23.54306 |
| 1656682860 | $23.545 | $23.78 | $23.52 | $23.6999 | 1,547,763 | $23.560242 |
| 1656682920 | $23.68 | $23.87 | $23.65 | $23.7209 | 1,313,455 | $23.57939 |
| 1656682980 | $23.73 | $23.8532 | $23.70 | $23.7899 | 904,188 | $23.591042 |
| 1656683040 | $23.785 | $23.82 | $23.57 | $23.57 | 749,201 | $23.59651 |
| 1656683100 | $23.5699 | $23.84 | $23.52 | $23.82 | 1,053,527 | $23.603768 |
| 1656683160 | $23.82 | $24.00 | $23.80 | $23.975 | 1,858,841 | $23.635454 |
| 1656683220 | $23.9712 | $24.12 | $23.9701 | $24.0641 | 2,009,792 | $23.67587 |
| 1656683280 | $24.06 | $24.14 | $23.9799 | $24.08 | 1,252,491 | $23.696498 |
| 1656683340 | $24.07 | $24.14 | $23.98 | $24.0086 | 1,638,619 | $23.721599 |
| 1656683400 | $24.015 | $24.0699 | $23.93 | $23.94 | 1,003,196 | $23.732544 |
| 1656683460 | $23.94 | $24.01 | $23.91 | $23.98 | 789,477 | $23.739522 |
| 1656683520 | $23.98 | $24.17 | $23.98 | $24.15 | 1,273,544 | $23.755611 |
| 1656683580 | $24.1599 | $24.25 | $24.12 | $24.18 | 1,535,049 | $23.778797 |
| 1656683640 | $24.173 | $24.27 | $24.16 | $24.1785 | 1,284,351 | $23.797621 |
| 1656683700 | $24.18 | $24.25 | $24.17 | $24.2196 | 941,431 | $23.810069 |
| 1656683760 | $24.2125 | $24.2587 | $24.19 | $24.23 | 723,812 | $23.81952 |
| 1656683820 | $24.23 | $24.33 | $24.18 | $24.219 | 1,146,984 | $23.834795 |
| 1656683880 | $24.2101 | $24.27 | $24.10 | $24.1517 | 1,059,091 | $23.845004 |
| 1656683940 | $24.1504 | $24.175 | $24.06 | $24.0801 | 652,173 | $23.850051 |
| 1656684000 | $24.085 | $24.44 | $24.08 | $24.155 | 3,349,096 | $23.886141 |
| 1656684060 | $24.15 | $24.2999 | $24.08 | $24.27 | 1,285,369 | $23.896173 |
| 1656684120 | $24.28 | $24.30 | $24.07 | $24.16 | 953,130 | $23.902737 |
| 1656684180 | $24.169 | $24.1755 | $23.945 | $23.945 | 1,204,434 | $23.906942 |
| 1656684240 | $23.945 | $24.0171 | $23.91 | $23.9895 | 735,189 | $23.907821 |
| 1656684300 | $23.98 | $24.088 | $23.94 | $24.03 | 723,355 | $23.909794 |
| 1656684360 | $24.031 | $24.035 | $23.84 | $23.90 | 844,502 | $23.909652 |
| 1656684420 | $23.90 | $24.18 | $23.8912 | $24.12 | 807,928 | $23.912277 |
| 1656684480 | $24.13 | $24.195 | $24.02 | $24.045 | 862,159 | $23.916143 |
| 1656684540 | $24.04 | $24.10 | $23.965 | $24.0863 | 702,883 | $23.917969 |
| 1656684600 | $24.09 | $24.15 | $24.0188 | $24.075 | 579,351 | $23.920088 |
| 1656684660 | $24.08 | $24.10 | $23.75 | $23.7799 | 920,777 | $23.919535 |
| 1656684720 | $23.7799 | $23.78 | $23.6999 | $23.7306 | 1,324,651 | $23.914557 |
| 1656684780 | $23.73 | $23.77 | $23.67 | $23.68 | 495,294 | $23.912493 |
| 1656684840 | $23.67 | $23.735 | $23.535 | $23.56 | 892,153 | $23.907278 |
| 1656684900 | $23.56 | $23.66 | $23.5314 | $23.65 | 671,887 | $23.903223 |
| 1656684960 | $23.64 | $23.72 | $23.61 | $23.665 | 605,637 | $23.900417 |
| 1656685020 | $23.6646 | $23.68 | $23.51 | $23.515 | 519,076 | $23.897237 |
| 1656685080 | $23.51 | $23.58 | $23.44 | $23.5701 | 667,147 | $23.892161 |
| 1656685140 | $23.58 | $23.702 | $23.572 | $23.665 | 633,440 | $23.889206 |
| 1656685200 | $23.67 | $23.70 | $23.55 | $23.56 | 621,886 | $23.886301 |
| 1656685260 | $23.56 | $23.61 | $23.52 | $23.57 | 413,007 | $23.883908 |
| 1656685320 | $23.57 | $23.68 | $23.57 | $23.63 | 558,749 | $23.881451 |
| 1656685380 | $23.62 | $23.67 | $23.56 | $23.6213 | 325,151 | $23.879828 |
| 1656685440 | $23.625 | $23.72 | $23.57 | $23.58 | 519,737 | $23.877664 |
| 1656685500 | $23.58 | $23.59 | $23.44 | $23.495 | 685,310 | $23.873025 |
| 1656685560 | $23.50 | $23.5001 | $23.34 | $23.40 | 737,208 | $23.867044 |
| 1656685620 | $23.40 | $23.46 | $23.34 | $23.39 | 606,668 | $23.862049 |
| 1656685680 | $23.39 | $23.49 | $23.39 | $23.4799 | 478,814 | $23.85868 |
| 1656685740 | $23.48 | $23.485 | $23.36 | $23.388 | 428,933 | $23.855594 |
| 1656685800 | $23.39 | $23.455 | $23.32 | $23.33 | 658,474 | $23.85028 |
| 1656685860 | $23.32 | $23.35 | $23.25 | $23.29 | 910,174 | $23.841781 |
| 1656685920 | $23.28 | $23.35 | $23.25 | $23.29 | 560,895 | $23.836769 |
| 1656685980 | $23.28 | $23.3087 | $23.25 | $23.25 | 372,962 | $23.83339 |
| 1656686040 | $23.25 | $23.31 | $23.18 | $23.2701 | 835,185 | $23.825599 |
| 1656686100 | $23.27 | $23.33 | $23.20 | $23.2501 | 553,326 | $23.820741 |
| 1656686160 | $23.25 | $23.28 | $23.202 | $23.25 | 261,626 | $23.818337 |
| 1656686220 | $23.2499 | $23.25 | $23.16 | $23.1854 | 529,891 | $23.813162 |
| 1656686280 | $23.1807 | $23.22 | $23.14 | $23.16 | 432,555 | $23.808894 |
| 1656686340 | $23.16 | $23.23 | $23.13 | $23.18 | 606,987 | $23.803005 |
| 1656686400 | $23.18 | $23.205 | $23.10 | $23.1417 | 464,511 | $23.798277 |
| 1656686460 | $23.14 | $23.21 | $23.12 | $23.208 | 627,584 | $23.792255 |
| 1656686520 | $23.205 | $23.33 | $23.1957 | $23.25 | 1,112,414 | $23.783719 |
| 1656686580 | $23.2401 | $23.33 | $23.22 | $23.2275 | 661,748 | $23.778695 |
| 1656686640 | $23.23 | $23.335 | $23.21 | $23.305 | 417,697 | $23.775569 |
| 1656686700 | $23.31 | $23.36 | $23.21 | $23.28 | 678,496 | $23.77078 |
| 1656686760 | $23.28 | $23.35 | $23.20 | $23.3197 | 430,735 | $23.767705 |
| 1656686820 | $23.32 | $23.48 | $23.295 | $23.48 | 795,529 | $23.7634 |
| 1656686880 | $23.48 | $23.5265 | $23.45 | $23.4933 | 978,135 | $23.759573 |
| 1656686940 | $23.50 | $23.52 | $23.39 | $23.46 | 645,850 | $23.756718 |
| 1656687000 | $23.45 | $23.46 | $23.29 | $23.31 | 719,679 | $23.752848 |
| 1656687060 | $23.30 | $23.3294 | $23.2213 | $23.285 | 623,443 | $23.748696 |
| 1656687120 | $23.28 | $23.295 | $23.185 | $23.29 | 481,554 | $23.745372 |
| 1656687180 | $23.30 | $23.392 | $23.2884 | $23.392 | 561,467 | $23.74235 |
| 1656687240 | $23.3901 | $23.45 | $23.37 | $23.385 | 676,742 | $23.739345 |
| 1656687300 | $23.38 | $23.4099 | $23.30 | $23.3501 | 515,463 | $23.736705 |
| 1656687360 | $23.36 | $23.58 | $23.34 | $23.56 | 835,328 | $23.733796 |
| 1656687420 | $23.5585 | $23.6499 | $23.53 | $23.53 | 1,172,758 | $23.731612 |
| 1656687480 | $23.53 | $23.57 | $23.48 | $23.49 | 568,236 | $23.730137 |
| 1656687540 | $23.485 | $23.4899 | $23.43 | $23.45 | 301,809 | $23.729101 |
| 1656687600 | $23.44 | $23.44 | $23.3501 | $23.39 | 513,507 | $23.726913 |
| 1656687660 | $23.385 | $23.47 | $23.385 | $23.418 | 339,650 | $23.725632 |
| 1656687720 | $23.415 | $23.47 | $23.35 | $23.3712 | 385,820 | $23.724103 |
| 1656687780 | $23.38 | $23.405 | $23.30 | $23.34 | 331,465 | $23.722526 |
| 1656687840 | $23.33 | $23.36 | $23.2617 | $23.3507 | 527,891 | $23.719768 |
| 1656687900 | $23.34 | $23.435 | $23.3201 | $23.42 | 410,546 | $23.71808 |
| 1656687960 | $23.42 | $23.5488 | $23.41 | $23.5487 | 679,954 | $23.716148 |
| 1656688020 | $23.55 | $23.595 | $23.46 | $23.5251 | 542,580 | $23.714919 |
| 1656688080 | $23.52 | $23.79 | $23.49 | $23.725 | 1,206,564 | $23.714432 |
| 1656688140 | $23.72 | $23.75 | $23.6701 | $23.71 | 743,811 | $23.714435 |
| 1656688200 | $23.71 | $23.72 | $23.59 | $23.6101 | 639,363 | $23.714062 |
| 1656688260 | $23.61 | $23.64 | $23.565 | $23.6335 | 518,684 | $23.713375 |
| 1656688320 | $23.6399 | $23.7499 | $23.595 | $23.6722 | 644,637 | $23.713166 |
| 1656688380 | $23.68 | $23.7505 | $23.675 | $23.7101 | 558,235 | $23.713175 |
| 1656688440 | $23.7065 | $23.75 | $23.65 | $23.68 | 490,216 | $23.71315 |
| 1656688500 | $23.6765 | $23.7699 | $23.66 | $23.7201 | 522,131 | $23.713227 |
| 1656688560 | $23.72 | $23.85 | $23.7126 | $23.835 | 1,032,773 | $23.714256 |
| 1656688620 | $23.83 | $23.89 | $23.83 | $23.85 | 669,462 | $23.715447 |
| 1656688680 | $23.8599 | $23.91 | $23.83 | $23.8369 | 556,407 | $23.716409 |
| 1656688740 | $23.83 | $23.83 | $23.7308 | $23.775 | 595,022 | $23.7168 |
| 1656688800 | $23.77 | $23.8599 | $23.74 | $23.7988 | 534,143 | $23.717316 |
| 1656688860 | $23.795 | $23.80 | $23.715 | $23.725 | 606,711 | $23.717605 |
| 1656688920 | $23.72 | $23.77 | $23.7101 | $23.72 | 194,358 | $23.717662 |
| 1656688980 | $23.71 | $23.745 | $23.67 | $23.695 | 448,323 | $23.717614 |
| 1656689040 | $23.6903 | $23.70 | $23.58 | $23.68 | 789,788 | $23.716879 |
| 1656689100 | $23.6701 | $23.69 | $23.61 | $23.64 | 312,804 | $23.716632 |
| 1656689160 | $23.63 | $23.645 | $23.56 | $23.61 | 410,116 | $23.716107 |
| 1656689220 | $23.62 | $23.64 | $23.58 | $23.6101 | 308,593 | $23.71574 |
| 1656689280 | $23.615 | $23.6799 | $23.59 | $23.63 | 317,779 | $23.715465 |
| 1656689340 | $23.62 | $23.625 | $23.55 | $23.61 | 340,673 | $23.714997 |
| 1656689400 | $23.62 | $23.73 | $23.61 | $23.72 | 474,894 | $23.714785 |
| 1656689460 | $23.72 | $23.735 | $23.66 | $23.6966 | 392,828 | $23.714722 |
| 1656689520 | $23.69 | $23.74 | $23.64 | $23.675 | 430,718 | $23.714611 |
| 1656689580 | $23.67 | $23.75 | $23.67 | $23.745 | 262,097 | $23.714624 |
| 1656689640 | $23.7475 | $23.7599 | $23.705 | $23.735 | 328,243 | $23.714692 |
| 1656689700 | $23.74 | $23.82 | $23.71 | $23.802 | 689,323 | $23.715077 |
| 1656689760 | $23.8018 | $23.8199 | $23.69 | $23.70 | 408,637 | $23.715236 |
| 1656689820 | $23.69 | $23.72 | $23.665 | $23.72 | 394,846 | $23.715157 |
| 1656689880 | $23.72 | $23.75 | $23.69 | $23.725 | 292,342 | $23.715188 |
| 1656689940 | $23.73 | $23.75 | $23.67 | $23.70 | 356,837 | $23.715146 |
| 1656690000 | $23.70 | $23.7963 | $23.68 | $23.79 | 417,707 | $23.715239 |
| 1656690060 | $23.79 | $23.83 | $23.725 | $23.78 | 612,526 | $23.715704 |
| 1656690120 | $23.77 | $23.825 | $23.77 | $23.8123 | 388,823 | $23.716037 |
| 1656690180 | $23.82 | $23.82 | $23.75 | $23.79 | 223,539 | $23.716177 |
| 1656690240 | $23.78 | $23.795 | $23.65 | $23.6522 | 265,676 | $23.716173 |
| 1656690300 | $23.6579 | $23.725 | $23.632 | $23.6708 | 347,816 | $23.716025 |
| 1656690360 | $23.67 | $23.70 | $23.64 | $23.69 | 163,541 | $23.715951 |
| 1656690420 | $23.70 | $23.76 | $23.67 | $23.7416 | 409,753 | $23.715981 |
| 1656690480 | $23.74 | $23.7634 | $23.6999 | $23.705 | 330,967 | $23.716027 |
| 1656690540 | $23.70 | $23.71 | $23.63 | $23.6408 | 285,081 | $23.715893 |
| 1656690600 | $23.645 | $23.6599 | $23.51 | $23.5399 | 932,233 | $23.714519 |
| 1656690660 | $23.54 | $23.5635 | $23.441 | $23.4501 | 578,278 | $23.71323 |
| 1656690720 | $23.4525 | $23.51 | $23.428 | $23.45 | 435,743 | $23.71218 |
| 1656690780 | $23.4422 | $23.46 | $23.39 | $23.425 | 311,431 | $23.711295 |
| 1656690840 | $23.42 | $23.42 | $23.36 | $23.375 | 492,300 | $23.709749 |
| 1656690900 | $23.38 | $23.44 | $23.35 | $23.435 | 366,898 | $23.708625 |
| 1656690960 | $23.43 | $23.4699 | $23.40 | $23.4599 | 557,246 | $23.707197 |
| 1656691020 | $23.455 | $23.46 | $23.375 | $23.4282 | 279,674 | $23.706418 |
| 1656691080 | $23.43 | $23.44 | $23.37 | $23.3982 | 176,263 | $23.70592 |
| 1656691140 | $23.3985 | $23.44 | $23.335 | $23.42 | 315,735 | $23.704978 |
| 1656691200 | $23.42 | $23.44 | $23.3724 | $23.39 | 195,441 | $23.704431 |
| 1656691260 | $23.39 | $23.40 | $23.31 | $23.36 | 415,064 | $23.703046 |
| 1656691320 | $23.35 | $23.36 | $23.285 | $23.2908 | 366,365 | $23.701688 |
| 1656691380 | $23.29 | $23.3241 | $23.26 | $23.31 | 291,393 | $23.700577 |
| 1656691440 | $23.305 | $23.37 | $23.29 | $23.36 | 293,601 | $23.699567 |
| 1656691500 | $23.3507 | $23.37 | $23.33 | $23.3412 | 256,941 | $23.698745 |
| 1656691560 | $23.35 | $23.43 | $23.35 | $23.395 | 314,817 | $23.697872 |
| 1656691620 | $23.40 | $23.4295 | $23.3496 | $23.384 | 335,670 | $23.696899 |
| 1656691680 | $23.39 | $23.4099 | $23.36 | $23.3993 | 148,244 | $23.696471 |
| 1656691740 | $23.39 | $23.445 | $23.39 | $23.4012 | 383,079 | $23.695522 |
| 1656691800 | $23.40 | $23.43 | $23.37 | $23.41 | 485,955 | $23.694202 |
| 1656691860 | $23.41 | $23.41 | $23.34 | $23.3701 | 280,598 | $23.693324 |
| 1656691920 | $23.37 | $23.395 | $23.3522 | $23.3534 | 178,436 | $23.692803 |
| 1656691980 | $23.3569 | $23.44 | $23.35 | $23.395 | 326,317 | $23.69196 |
| 1656692040 | $23.40 | $23.45 | $23.3733 | $23.385 | 357,870 | $23.691102 |
| 1656692100 | $23.38 | $23.45 | $23.35 | $23.44 | 183,132 | $23.690629 |
| 1656692160 | $23.448 | $23.53 | $23.4301 | $23.53 | 587,569 | $23.689523 |
| 1656692220 | $23.525 | $23.54 | $23.49 | $23.5186 | 296,135 | $23.689067 |
| 1656692280 | $23.51 | $23.55 | $23.4801 | $23.5499 | 370,022 | $23.688523 |
| 1656692340 | $23.55 | $23.66 | $23.535 | $23.6199 | 730,741 | $23.687943 |
| 1656692400 | $23.62 | $23.66 | $23.575 | $23.6599 | 347,333 | $23.687722 |
| 1656692460 | $23.65 | $23.67 | $23.5823 | $23.5935 | 417,584 | $23.687495 |
| 1656692520 | $23.59 | $23.62 | $23.58 | $23.6101 | 235,871 | $23.687311 |
| 1656692580 | $23.61 | $23.6367 | $23.58 | $23.5842 | 270,102 | $23.687124 |
| 1656692640 | $23.58 | $23.67 | $23.57 | $23.6596 | 369,286 | $23.686958 |
| 1656692700 | $23.66 | $23.68 | $23.59 | $23.6043 | 330,014 | $23.68679 |
| 1656692760 | $23.61 | $23.63 | $23.60 | $23.605 | 201,916 | $23.686664 |
| 1656692820 | $23.605 | $23.6499 | $23.57 | $23.59 | 280,990 | $23.686458 |
| 1656692880 | $23.5999 | $23.65 | $23.57 | $23.64 | 431,077 | $23.68621 |
| 1656692940 | $23.6499 | $23.65 | $23.6008 | $23.6375 | 145,898 | $23.686134 |
| 1656693000 | $23.635 | $23.66 | $23.60 | $23.62 | 268,032 | $23.686005 |
| 1656693060 | $23.62 | $23.6765 | $23.61 | $23.655 | 242,943 | $23.685932 |
| 1656693120 | $23.66 | $23.695 | $23.64 | $23.65 | 347,379 | $23.685898 |
| 1656693180 | $23.65 | $23.65 | $23.59 | $23.5975 | 273,150 | $23.685727 |
| 1656693240 | $23.595 | $23.60 | $23.52 | $23.55 | 422,342 | $23.685225 |
| 1656693300 | $23.55 | $23.58 | $23.51 | $23.5701 | 254,804 | $23.684913 |
| 1656693360 | $23.575 | $23.60 | $23.56 | $23.57 | 135,075 | $23.684793 |
| 1656693420 | $23.5727 | $23.585 | $23.501 | $23.501 | 186,943 | $23.684573 |
| 1656693480 | $23.50 | $23.505 | $23.4227 | $23.47 | 409,618 | $23.683797 |
| 1656693540 | $23.4684 | $23.49 | $23.4301 | $23.44 | 192,705 | $23.683428 |
| 1656693600 | $23.44 | $23.482 | $23.435 | $23.475 | 278,171 | $23.682906 |
| 1656693660 | $23.475 | $23.50 | $23.46 | $23.475 | 161,231 | $23.682631 |
| 1656693720 | $23.47 | $23.5099 | $23.455 | $23.50 | 140,797 | $23.682391 |
| 1656693780 | $23.4968 | $23.50 | $23.425 | $23.49 | 295,065 | $23.681849 |
| 1656693840 | $23.50 | $23.5001 | $23.4501 | $23.4667 | 150,987 | $23.681595 |
| 1656693900 | $23.46 | $23.46 | $23.41 | $23.42 | 218,997 | $23.681142 |
| 1656693960 | $23.415 | $23.47 | $23.4135 | $23.4599 | 172,137 | $23.680809 |
| 1656694020 | $23.4492 | $23.4561 | $23.43 | $23.445 | 131,001 | $23.680549 |
| 1656694080 | $23.45 | $23.48 | $23.42 | $23.4706 | 215,405 | $23.68012 |
| 1656694140 | $23.4799 | $23.54 | $23.475 | $23.53 | 407,049 | $23.679551 |
| 1656694200 | $23.53 | $23.57 | $23.5101 | $23.545 | 464,338 | $23.679014 |
| 1656694260 | $23.54 | $23.5999 | $23.54 | $23.5961 | 289,729 | $23.67875 |
| 1656694320 | $23.585 | $23.61 | $23.56 | $23.6002 | 259,109 | $23.678569 |
| 1656694380 | $23.605 | $23.605 | $23.54 | $23.5599 | 273,548 | $23.678314 |
| 1656694440 | $23.5501 | $23.59 | $23.5499 | $23.575 | 150,812 | $23.678186 |
| 1656694500 | $23.58 | $23.61 | $23.54 | $23.54 | 301,208 | $23.67794 |
| 1656694560 | $23.54 | $23.5505 | $23.47 | $23.49 | 360,776 | $23.677424 |
| 1656694620 | $23.4801 | $23.49 | $23.44 | $23.48 | 330,566 | $23.67687 |
| 1656694680 | $23.47 | $23.47 | $23.37 | $23.375 | 545,875 | $23.675658 |
| 1656694740 | $23.37 | $23.40 | $23.32 | $23.32 | 490,520 | $23.674424 |
| 1656694800 | $23.31 | $23.37 | $23.31 | $23.35 | 323,666 | $23.673551 |
| 1656694860 | $23.3414 | $23.40 | $23.34 | $23.395 | 290,905 | $23.67287 |
| 1656694920 | $23.40 | $23.41 | $23.322 | $23.33 | 230,865 | $23.672296 |
| 1656694980 | $23.33 | $23.35 | $23.30 | $23.3066 | 258,440 | $23.671576 |
| 1656695040 | $23.3057 | $23.3599 | $23.29 | $23.32 | 292,343 | $23.670752 |
| 1656695100 | $23.317 | $23.36 | $23.31 | $23.33 | 219,125 | $23.670179 |
| 1656695160 | $23.32 | $23.345 | $23.3064 | $23.315 | 376,635 | $23.669146 |
| 1656695220 | $23.31 | $23.33 | $23.29 | $23.315 | 143,781 | $23.668731 |
| 1656695280 | $23.31 | $23.36 | $23.2974 | $23.335 | 220,714 | $23.668146 |
| 1656695340 | $23.33 | $23.3774 | $23.33 | $23.365 | 254,976 | $23.667518 |
| 1656695400 | $23.37 | $23.42 | $23.35 | $23.4096 | 244,971 | $23.666957 |
| 1656695460 | $23.40 | $23.405 | $23.33 | $23.3732 | 330,858 | $23.666171 |
| 1656695520 | $23.375 | $23.3799 | $23.35 | $23.35 | 101,752 | $23.665925 |
| 1656695580 | $23.35 | $23.42 | $23.35 | $23.415 | 239,624 | $23.665416 |
| 1656695640 | $23.415 | $23.44 | $23.39 | $23.435 | 236,078 | $23.664963 |
| 1656695700 | $23.435 | $23.505 | $23.42 | $23.495 | 431,499 | $23.664274 |
| 1656695760 | $23.49 | $23.4999 | $23.435 | $23.4436 | 349,817 | $23.663723 |
| 1656695820 | $23.45 | $23.4599 | $23.34 | $23.35 | 605,465 | $23.662423 |
| 1656695880 | $23.35 | $23.44 | $23.33 | $23.435 | 299,314 | $23.661748 |
| 1656695940 | $23.4383 | $23.49 | $23.41 | $23.46 | 287,335 | $23.661279 |
| 1656696000 | $23.45 | $23.46 | $23.41 | $23.46 | 177,255 | $23.660971 |
| 1656696060 | $23.46 | $23.4903 | $23.43 | $23.46 | 140,370 | $23.660767 |
| 1656696120 | $23.455 | $23.4599 | $23.4096 | $23.42 | 166,284 | $23.660464 |
| 1656696180 | $23.42 | $23.48 | $23.40 | $23.4523 | 202,605 | $23.660134 |
| 1656696240 | $23.45 | $23.485 | $23.4485 | $23.4767 | 150,474 | $23.659916 |
| 1656696300 | $23.48 | $23.495 | $23.43 | $23.4899 | 200,296 | $23.659626 |
| 1656696360 | $23.49 | $23.50 | $23.4435 | $23.465 | 116,828 | $23.659454 |
| 1656696420 | $23.46 | $23.54 | $23.4594 | $23.52 | 322,039 | $23.659074 |
| 1656696480 | $23.52 | $23.57 | $23.5195 | $23.57 | 426,149 | $23.658699 |
| 1656696540 | $23.56 | $23.5699 | $23.53 | $23.561 | 190,406 | $23.658543 |
| 1656696600 | $23.57 | $23.61 | $23.55 | $23.5849 | 478,089 | $23.658231 |
| 1656696660 | $23.5801 | $23.65 | $23.5628 | $23.63 | 377,193 | $23.6581 |
| 1656696720 | $23.64 | $23.6499 | $23.60 | $23.64 | 870,179 | $23.657864 |
| 1656696780 | $23.6401 | $23.6539 | $23.59 | $23.6181 | 299,400 | $23.657767 |
| 1656696840 | $23.6196 | $23.64 | $23.57 | $23.58 | 343,667 | $23.657636 |
| 1656696900 | $23.58 | $23.61 | $23.54 | $23.55 | 458,978 | $23.657331 |
| 1656696960 | $23.55 | $23.62 | $23.54 | $23.61 | 232,244 | $23.657226 |
| 1656697020 | $23.60 | $23.6168 | $23.57 | $23.608 | 149,094 | $23.657153 |
| 1656697080 | $23.6082 | $23.73 | $23.59 | $23.70 | 829,349 | $23.657314 |
| 1656697140 | $23.695 | $23.77 | $23.67 | $23.7001 | 763,319 | $23.657694 |
| 1656697200 | $23.71 | $23.76 | $23.6501 | $23.745 | 462,307 | $23.657864 |
| 1656697260 | $23.745 | $23.80 | $23.725 | $23.7399 | 481,751 | $23.658219 |
| 1656697320 | $23.74 | $23.75 | $23.69 | $23.7499 | 433,290 | $23.658412 |
| 1656697380 | $23.745 | $23.77 | $23.71 | $23.7289 | 250,635 | $23.658576 |
| 1656697440 | $23.72 | $23.76 | $23.69 | $23.76 | 322,295 | $23.658743 |
| 1656697500 | $23.76 | $23.80 | $23.72 | $23.80 | 311,954 | $23.65895 |
| 1656697560 | $23.80 | $23.83 | $23.73 | $23.755 | 714,945 | $23.659644 |
| 1656697620 | $23.7508 | $23.77 | $23.72 | $23.75 | 442,379 | $23.659929 |
| 1656697680 | $23.7575 | $23.79 | $23.74 | $23.79 | 205,275 | $23.660077 |
| 1656697740 | $23.79 | $23.84 | $23.785 | $23.8389 | 457,441 | $23.660565 |
| 1656697800 | $23.84 | $23.845 | $23.7901 | $23.8029 | 358,613 | $23.660956 |
| 1656697860 | $23.8001 | $23.85 | $23.80 | $23.82 | 285,969 | $23.661292 |
| 1656697920 | $23.818 | $23.85 | $23.7929 | $23.8457 | 263,780 | $23.661593 |
| 1656697980 | $23.84 | $23.855 | $23.81 | $23.82 | 411,948 | $23.66212 |
| 1656698040 | $23.81 | $23.8299 | $23.77 | $23.7734 | 413,260 | $23.662508 |
| 1656698100 | $23.78 | $23.8199 | $23.775 | $23.78 | 245,722 | $23.662733 |
| 1656698160 | $23.7854 | $23.7963 | $23.77 | $23.785 | 165,312 | $23.662869 |
| 1656698220 | $23.7801 | $23.81 | $23.77 | $23.79 | 228,932 | $23.663074 |
| 1656698280 | $23.7999 | $23.81 | $23.75 | $23.785 | 242,184 | $23.663256 |
| 1656698340 | $23.78 | $23.845 | $23.78 | $23.845 | 240,695 | $23.663513 |
| 1656698400 | $23.84 | $23.85 | $23.805 | $23.825 | 345,641 | $23.663931 |
| 1656698460 | $23.82 | $23.8399 | $23.80 | $23.8042 | 152,450 | $23.664142 |
| 1656698520 | $23.80 | $23.81 | $23.75 | $23.81 | 220,792 | $23.664312 |
| 1656698580 | $23.815 | $23.815 | $23.74 | $23.775 | 268,878 | $23.664519 |
| 1656698640 | $23.775 | $23.78 | $23.70 | $23.715 | 273,890 | $23.664641 |
| 1656698700 | $23.72 | $23.7399 | $23.68 | $23.70 | 229,529 | $23.664702 |
| 1656698760 | $23.7099 | $23.77 | $23.70 | $23.76 | 283,043 | $23.664826 |
| 1656698820 | $23.76 | $23.76 | $23.66 | $23.67 | 166,877 | $23.664873 |
| 1656698880 | $23.675 | $23.70 | $23.62 | $23.625 | 326,357 | $23.664845 |
| 1656698940 | $23.625 | $23.68 | $23.6212 | $23.6667 | 116,568 | $23.664837 |
| 1656699000 | $23.6635 | $23.69 | $23.62 | $23.635 | 118,320 | $23.664828 |
| 1656699060 | $23.64 | $23.6563 | $23.60 | $23.62 | 269,979 | $23.66475 |
| 1656699120 | $23.6116 | $23.64 | $23.61 | $23.62 | 135,502 | $23.664716 |
| 1656699180 | $23.62 | $23.67 | $23.615 | $23.665 | 210,972 | $23.664682 |
| 1656699240 | $23.665 | $23.76 | $23.665 | $23.76 | 660,077 | $23.664893 |
| 1656699300 | $23.76 | $23.7888 | $23.71 | $23.72 | 440,755 | $23.665168 |
| 1656699360 | $23.72 | $23.7575 | $23.70 | $23.7442 | 237,685 | $23.665261 |
| 1656699420 | $23.7475 | $23.8064 | $23.745 | $23.795 | 276,562 | $23.665474 |
| 1656699480 | $23.7983 | $23.8367 | $23.795 | $23.8201 | 236,738 | $23.665708 |
| 1656699540 | $23.83 | $23.85 | $23.795 | $23.85 | 308,494 | $23.66603 |
| 1656699600 | $23.84 | $23.88 | $23.805 | $23.8612 | 602,932 | $23.666751 |
| 1656699660 | $23.87 | $23.93 | $23.84 | $23.9185 | 393,887 | $23.667332 |
| 1656699720 | $23.9133 | $23.9699 | $23.91 | $23.955 | 467,840 | $23.668172 |
| 1656699780 | $23.9597 | $24.03 | $23.935 | $24.02 | 790,921 | $23.669844 |
| 1656699840 | $24.03 | $24.06 | $24.00 | $24.055 | 689,227 | $23.671502 |
| 1656699900 | $24.06 | $24.07 | $24.00 | $24.035 | 599,501 | $23.672872 |
| 1656699960 | $24.0395 | $24.045 | $24.01 | $24.035 | 343,804 | $23.673666 |
| 1656700020 | $24.04 | $24.07 | $24.01 | $24.05 | 372,199 | $23.674566 |
| 1656700080 | $24.055 | $24.0742 | $24.02 | $24.025 | 361,836 | $23.675438 |
| 1656700140 | $24.02 | $24.025 | $23.96 | $23.99 | 610,881 | $23.676694 |
| 1656700200 | $23.99 | $24.03 | $23.9702 | $24.015 | 404,039 | $23.677543 |
| 1656700260 | $24.0199 | $24.07 | $24.019 | $24.0635 | 342,567 | $23.678359 |
| 1656700320 | $24.065 | $24.085 | $24.05 | $24.06 | 381,047 | $23.679309 |
| 1656700380 | $24.06 | $24.11 | $24.03 | $24.08 | 499,729 | $23.680564 |
| 1656700440 | $24.0868 | $24.11 | $24.0601 | $24.105 | 346,161 | $23.681471 |
| 1656700500 | $24.10 | $24.11 | $24.06 | $24.085 | 388,981 | $23.682471 |
| 1656700560 | $24.0899 | $24.1167 | $24.0538 | $24.055 | 295,153 | $23.68322 |
| 1656700620 | $24.0691 | $24.0691 | $24.02 | $24.055 | 255,274 | $23.683806 |
| 1656700680 | $24.06 | $24.09 | $24.05 | $24.08 | 245,985 | $23.684408 |
| 1656700740 | $24.08 | $24.1499 | $24.07 | $24.145 | 423,971 | $23.685555 |
| 1656700800 | $24.135 | $24.145 | $24.095 | $24.1093 | 263,986 | $23.686269 |
| 1656700860 | $24.1058 | $24.12 | $24.0803 | $24.10 | 228,051 | $23.686868 |
| 1656700920 | $24.11 | $24.13 | $24.10 | $24.105 | 181,635 | $23.687359 |
| 1656700980 | $24.105 | $24.14 | $24.10 | $24.13 | 131,961 | $23.687715 |
| 1656701040 | $24.1368 | $24.15 | $24.125 | $24.14 | 173,813 | $23.68821 |
| 1656701100 | $24.14 | $24.16 | $24.1235 | $24.16 | 217,134 | $23.688829 |
| 1656701160 | $24.1599 | $24.2583 | $24.14 | $24.2393 | 842,244 | $23.691558 |
| 1656701220 | $24.2399 | $24.2424 | $24.16 | $24.18 | 526,680 | $23.693218 |
| 1656701280 | $24.18 | $24.22 | $24.1698 | $24.215 | 169,723 | $23.69374 |
| 1656701340 | $24.21 | $24.25 | $24.20 | $24.215 | 297,566 | $23.694713 |
| 1656701400 | $24.2196 | $24.245 | $24.20 | $24.2164 | 322,627 | $23.695759 |
| 1656701460 | $24.21 | $24.22 | $24.18 | $24.1959 | 354,910 | $23.696853 |
| 1656701520 | $24.19 | $24.195 | $24.1637 | $24.1863 | 272,408 | $23.69766 |
| 1656701580 | $24.18 | $24.18 | $24.15 | $24.15 | 341,029 | $23.698628 |
| 1656701640 | $24.1534 | $24.16 | $24.05 | $24.0902 | 727,986 | $23.700467 |
| 1656701700 | $24.095 | $24.10 | $24.0439 | $24.0789 | 300,066 | $23.701151 |
| 1656701760 | $24.08 | $24.1799 | $24.08 | $24.155 | 384,643 | $23.702168 |
| 1656701820 | $24.1597 | $24.22 | $24.15 | $24.2001 | 483,388 | $23.703613 |
| 1656701880 | $24.205 | $24.2199 | $24.1822 | $24.1822 | 315,312 | $23.704563 |
| 1656701940 | $24.185 | $24.22 | $24.18 | $24.195 | 136,456 | $23.70497 |
| 1656702000 | $24.20 | $24.24 | $24.16 | $24.1648 | 433,296 | $23.706273 |
| 1656702060 | $24.16 | $24.165 | $24.06 | $24.11 | 570,683 | $23.70765 |
| 1656702120 | $24.115 | $24.115 | $24.07 | $24.07 | 162,949 | $23.708024 |
| 1656702180 | $24.07 | $24.085 | $23.985 | $23.99 | 509,797 | $23.708978 |
| 1656702240 | $24.00 | $24.04 | $23.96 | $24.0299 | 479,196 | $23.709807 |
| 1656702300 | $24.03 | $24.09 | $24.02 | $24.05 | 425,967 | $23.710676 |
| 1656702360 | $24.06 | $24.13 | $24.035 | $24.1194 | 441,169 | $23.711684 |
| 1656702420 | $24.115 | $24.13 | $24.05 | $24.06 | 333,433 | $23.712441 |
| 1656702480 | $24.06 | $24.15 | $24.06 | $24.15 | 351,908 | $23.713252 |
| 1656702540 | $24.15 | $24.20 | $24.1206 | $24.19 | 397,770 | $23.714291 |
| 1656702600 | $24.19 | $24.2663 | $24.15 | $24.23 | 668,051 | $23.716262 |
| 1656702660 | $24.24 | $24.245 | $24.17 | $24.235 | 517,107 | $23.717747 |
| 1656702720 | $24.2308 | $24.2308 | $24.1736 | $24.2036 | 294,528 | $23.718583 |
| 1656702780 | $24.20 | $24.25 | $24.18 | $24.245 | 310,624 | $23.719493 |
| 1656702840 | $24.2466 | $24.2499 | $24.16 | $24.215 | 273,315 | $23.720269 |
| 1656702900 | $24.22 | $24.29 | $24.21 | $24.29 | 433,367 | $23.721612 |
| 1656702960 | $24.29 | $24.29 | $24.22 | $24.2398 | 426,328 | $23.722908 |
| 1656703020 | $24.24 | $24.255 | $24.15 | $24.1915 | 451,522 | $23.724138 |
| 1656703080 | $24.19 | $24.225 | $24.17 | $24.1875 | 377,031 | $23.725179 |
| 1656703140 | $24.18 | $24.1866 | $24.145 | $24.17 | 262,941 | $23.725846 |
| 1656703200 | $24.17 | $24.20 | $24.05 | $24.07 | 523,240 | $23.727064 |
| 1656703260 | $24.06 | $24.105 | $24.05 | $24.09 | 194,915 | $23.727461 |
| 1656703320 | $24.0975 | $24.13 | $24.09 | $24.1063 | 254,093 | $23.728022 |
| 1656703380 | $24.10 | $24.1401 | $24.08 | $24.125 | 243,458 | $23.728555 |
| 1656703440 | $24.1201 | $24.18 | $24.1201 | $24.16 | 226,503 | $23.729105 |
| 1656703500 | $24.1634 | $24.21 | $24.10 | $24.14 | 673,454 | $23.730732 |
| 1656703560 | $24.14 | $24.19 | $24.13 | $24.1882 | 660,986 | $23.73236 |
| 1656703620 | $24.19 | $24.21 | $24.1727 | $24.1857 | 236,909 | $23.732976 |
| 1656703680 | $24.185 | $24.1964 | $24.145 | $24.1699 | 297,039 | $23.733707 |
| 1656703740 | $24.16 | $24.19 | $24.14 | $24.18 | 239,193 | $23.734288 |
| 1656703800 | $24.18 | $24.25 | $24.1701 | $24.235 | 336,894 | $23.735216 |
| 1656703860 | $24.2315 | $24.32 | $24.225 | $24.30 | 764,517 | $23.737594 |
| 1656703920 | $24.295 | $24.35 | $24.28 | $24.349 | 531,024 | $23.739326 |
| 1656703980 | $24.349 | $24.37 | $24.31 | $24.31 | 451,020 | $23.740849 |
| 1656704040 | $24.31 | $24.347 | $24.30 | $24.34 | 354,403 | $23.742001 |
| 1656704100 | $24.34 | $24.36 | $24.32 | $24.35 | 252,048 | $23.742852 |
| 1656704160 | $24.35 | $24.36 | $24.3132 | $24.3599 | 263,895 | $23.743725 |
| 1656704220 | $24.36 | $24.39 | $24.35 | $24.39 | 443,290 | $23.745273 |
| 1656704280 | $24.395 | $24.41 | $24.35 | $24.3872 | 538,186 | $23.747194 |
| 1656704340 | $24.39 | $24.42 | $24.385 | $24.41 | 291,632 | $23.74826 |
| 1656704400 | $24.4199 | $24.44 | $24.39 | $24.44 | 552,735 | $23.750306 |
| 1656704460 | $24.43 | $24.44 | $24.35 | $24.406 | 697,081 | $23.752747 |
| 1656704520 | $24.40 | $24.45 | $24.39 | $24.445 | 646,194 | $23.755133 |
| 1656704580 | $24.445 | $24.46 | $24.39 | $24.3999 | 662,083 | $23.757589 |
| 1656704640 | $24.3901 | $24.43 | $24.38 | $24.395 | 473,875 | $23.759241 |
| 1656704700 | $24.395 | $24.44 | $24.37 | $24.38 | 435,933 | $23.760758 |
| 1656704760 | $24.375 | $24.47 | $24.34 | $24.4304 | 746,978 | $23.763386 |
| 1656704820 | $24.435 | $24.44 | $24.37 | $24.3934 | 478,920 | $23.765035 |
| 1656704880 | $24.399 | $24.41 | $24.33 | $24.405 | 704,605 | $23.767289 |
| 1656704940 | $24.41 | $24.47 | $24.405 | $24.4505 | 453,321 | $23.768932 |
| 1656705000 | $24.45 | $24.50 | $24.29 | $24.31 | 1,497,522 | $23.776874 |
| 1656705060 | $24.32 | $24.32 | $24.26 | $24.3124 | 532,503 | $23.778326 |
| 1656705120 | $24.31 | $24.31 | $24.2301 | $24.2301 | 569,843 | $23.779766 |
| 1656705180 | $24.23 | $24.25 | $24.19 | $24.23 | 326,318 | $23.780515 |
| 1656705240 | $24.23 | $24.345 | $24.20 | $24.325 | 647,061 | $23.782355 |
| 1656705300 | $24.3282 | $24.38 | $24.29 | $24.3142 | 881,102 | $23.784861 |
| 1656705360 | $24.3108 | $24.35 | $24.30 | $24.3173 | 408,003 | $23.786004 |
| 1656705420 | $24.32 | $24.35 | $24.2904 | $24.33 | 397,070 | $23.787101 |
| 1656705480 | $24.325 | $24.39 | $24.32 | $24.355 | 550,592 | $23.788743 |
| 1656705540 | $24.36 | $24.44 | $24.34 | $24.4042 | 1,110,628 | $23.792165 |
| 1656705600 | $24.40 | $24.40 | $24.39 | $24.39 | 152,731 | $23.792833 |
| 1656705660 | $24.43 | $24.44 | $24.41 | $24.41 | 18,632 | $23.792896 |
| 1656705720 | $24.41 | $24.42 | $24.37 | $24.38 | 55,355 | $23.793066 |
| 1656705780 | $24.38 | $24.44 | $24.38 | $24.43 | 33,451 | $23.793173 |
| 1656705840 | $24.42 | $24.43 | $24.40 | $24.40 | 22,874 | $23.793246 |
| 1656705900 | $24.40 | $24.40 | $24.39 | $24.39 | 8,530 | $23.793274 |
| 1656705960 | $24.39 | $24.40 | $24.349849 | $24.39 | 60,247 | $23.793446 |
| 1656706020 | $24.39 | $24.39 | $24.38 | $24.38 | 18,085 | $23.793502 |
| 1656706080 | $24.375 | $24.38 | $24.36 | $24.365 | 9,669 | $23.793531 |
| 1656706140 | $24.37 | $24.38 | $24.36 | $24.37 | 23,402 | $23.7936 |
| 1656706200 | $24.36 | $24.37 | $24.36 | $24.37 | 5,934 | $23.793619 |
| 1656706260 | $24.36 | $24.36 | $24.35 | $24.36 | 5,524 | $23.793636 |
| 1656706320 | $24.36 | $24.38 | $24.36 | $24.36 | 4,545 | $23.79365 |
| 1656706380 | $24.37 | $24.38 | $24.36 | $24.37 | 15,825 | $23.793697 |
| 1656706440 | $24.37 | $24.37 | $24.35 | $24.35 | 16,130 | $23.792633 |
| 1656706500 | $24.35 | $24.37 | $24.34 | $24.37 | 27,291 | $23.792712 |
| 1656706560 | $24.365 | $24.37 | $24.36 | $24.365 | 3,426 | $23.792723 |
| 1656706620 | $24.36 | $24.37 | $24.36 | $24.365 | 9,542 | $23.79275 |
| 1656706680 | $24.37 | $24.39 | $24.36 | $24.36 | 8,006 | $23.792776 |
| 1656706740 | $24.36 | $24.37 | $24.36 | $24.36 | 4,272 | $23.79279 |
| 1656706800 | $24.36 | $24.37 | $24.34 | $24.355 | 10,250 | $23.792819 |
| 1656706860 | $24.36 | $24.36 | $24.35 | $24.35 | 5,344 | $23.792835 |
| 1656706920 | $24.36 | $24.36 | $24.35 | $24.36 | 4,810 | $23.79285 |
| 1656706980 | $24.36 | $24.36 | $24.35 | $24.36 | 2,015 | $23.792856 |
| 1656707040 | $24.35 | $24.36 | $24.35 | $24.36 | 12,871 | $23.792894 |
| 1656707100 | $24.35 | $24.37 | $24.35 | $24.37 | 12,135 | $23.792929 |
| 1656707160 | $24.36 | $24.36 | $24.35 | $24.36 | 2,653 | $23.792938 |
| 1656707220 | $24.36 | $24.37 | $24.36 | $24.37 | 15,052 | $23.792982 |
| 1656707280 | $24.37 | $24.38 | $24.36 | $24.36 | 5,242 | $23.792998 |
| 1656707340 | $24.36 | $24.38 | $24.36 | $24.38 | 2,102 | $23.792633 |
| 1656707400 | $24.38 | $24.38 | $24.37 | $24.38 | 3,153 | $23.792643 |
| 1656707460 | $24.37 | $24.38 | $24.37 | $24.38 | 13,178 | $23.792683 |
| 1656707520 | $24.38 | $24.40 | $24.38 | $24.40 | 15,758 | $23.792732 |
| 1656707580 | $24.40 | $24.40 | $24.38 | $24.38 | 13,030 | $23.792773 |
| 1656707640 | $24.38 | $24.39 | $24.38 | $24.38 | 3,748 | $23.792784 |
| 1656707700 | $24.39 | $24.39 | $24.36 | $24.36 | 6,445 | $23.792804 |
| 1656707760 | $24.37 | $24.37 | $24.37 | $24.37 | 350 | $23.792805 |
| 1656707820 | $24.3699 | $24.3699 | $24.36 | $24.36 | 5,957 | $23.792824 |
| 1656707880 | $24.36 | $24.37 | $24.36 | $24.36 | 4,848 | $23.792838 |
| 1656707940 | $24.36 | $24.37 | $24.36 | $24.36 | 3,925 | $23.79285 |
| 1656708000 | $24.36 | $24.36 | $24.36 | $24.36 | 1,136 | $23.792854 |
| 1656708060 | $24.35 | $24.36 | $24.35 | $24.36 | 2,650 | $23.792862 |
| 1656708120 | $24.36 | $24.36 | $24.35 | $24.35 | 6,717 | $23.792883 |
| 1656708240 | $24.36 | $24.39 | $24.35 | $24.39 | 7,948 | $23.792651 |
| 1656708300 | $24.39 | $24.39 | $24.38 | $24.3801 | 3,135 | $23.792661 |
| 1656708360 | $24.38 | $24.38 | $24.38 | $24.38 | 5,522 | $23.792678 |
| 1656708420 | $24.39 | $24.39 | $24.38 | $24.39 | 3,152 | $23.792688 |
| 1656708480 | $24.39 | $24.41 | $24.39 | $24.41 | 16,237 | $23.792739 |
| 1656708540 | $24.41 | $24.42 | $24.40 | $24.41 | 21,315 | $23.792807 |
| 1656708600 | $24.41 | $24.42 | $24.41 | $24.42 | 2,358 | $23.792815 |
| 1656708660 | $24.42 | $24.42 | $24.41 | $24.41 | 6,167 | $23.792836 |
| 1656708720 | $24.41 | $24.41 | $24.4099 | $24.41 | 507 | $23.792838 |
| 1656708780 | $24.41 | $24.42 | $24.41 | $24.42 | 1,919 | $23.792845 |
| 1656708840 | $24.40 | $24.41 | $24.40 | $24.40 | 9,146 | $23.792874 |
| 1656708900 | $24.41 | $24.41 | $24.39 | $24.40 | 7,015 | $23.792896 |
| 1656708960 | $24.38 | $24.42 | $24.38 | $24.40 | 6,877 | $23.792918 |
| 1656709020 | $24.41 | $24.41 | $24.40 | $24.40 | 1,313 | $23.792923 |
| 1656709080 | $24.40 | $24.42 | $24.40 | $24.42 | 21,334 | $23.792991 |
| 1656709140 | $24.42 | $24.43 | $24.42 | $24.42 | 922 | $23.792633 |
| 1656709200 | $24.42 | $24.43 | $24.41 | $24.41 | 2,682 | $23.792642 |
| 1656709260 | $24.41 | $24.42 | $24.41 | $24.42 | 301 | $23.792643 |
| 1656709320 | $24.415 | $24.43 | $24.41 | $24.43 | 10,393 | $23.792677 |
| 1656709380 | $24.43 | $24.44 | $24.43 | $24.43 | 2,300 | $23.792685 |
| 1656709440 | $24.43 | $24.43 | $24.4299 | $24.4299 | 1,079 | $23.792689 |
| 1656709500 | $24.43 | $24.43 | $24.42 | $24.42 | 3,150 | $23.7927 |
| 1656709560 | $24.43 | $24.43 | $24.41 | $24.41 | 5,408 | $23.792718 |
| 1656709620 | $24.41 | $24.42 | $24.39 | $24.39 | 8,886 | $23.792746 |
| 1656709680 | $24.39 | $24.39 | $24.38 | $24.38 | 10,999 | $23.792779 |
| 1656709740 | $24.38 | $24.38 | $24.38 | $24.38 | 1,410 | $23.792784 |
| 1656709800 | $24.38 | $24.3804 | $24.38 | $24.3804 | 1,618 | $23.792789 |
| 1656709860 | $24.3999 | $24.3999 | $24.38 | $24.38 | 2,445 | $23.792797 |
| 1656709920 | $24.40 | $24.40 | $24.40 | $24.40 | 220 | $23.792798 |
| 1656709980 | $24.3904 | $24.3904 | $24.37 | $24.37 | 7,728 | $23.792821 |
| 1656710040 | $24.39 | $24.39 | $24.39 | $24.39 | 300 | $23.792633 |
| 1656710100 | $24.38 | $24.39 | $24.38 | $24.38 | 3,032 | $23.792642 |
| 1656710160 | $24.37 | $24.3704 | $24.37 | $24.3704 | 2,200 | $23.792649 |
| 1656710220 | $24.37 | $24.38 | $24.37 | $24.38 | 930 | $23.792652 |
| 1656710280 | $24.38 | $24.38 | $24.37 | $24.38 | 6,903 | $23.792673 |
| 1656710340 | $24.38 | $24.38 | $24.3704 | $24.38 | 5,234 | $23.792689 |
| 1656710400 | $24.3799 | $24.38 | $24.37 | $24.38 | 1,868 | $23.792695 |
| 1656710460 | $24.38 | $24.3884 | $24.38 | $24.3884 | 600 | $23.792698 |
| 1656710520 | $24.38 | $24.3801 | $24.38 | $24.3801 | 3,009 | $23.792708 |
| 1656710580 | $24.38 | $24.38 | $24.38 | $24.38 | 301 | $23.792709 |
| 1656710700 | $24.38 | $24.38 | $24.38 | $24.38 | 400 | $23.792711 |
| 1656710760 | $24.39 | $24.39 | $24.38 | $24.39 | 1,144 | $23.792715 |
| 1656710820 | $24.38 | $24.39 | $24.38 | $24.39 | 593 | $23.792718 |
| 1656710880 | $24.38 | $24.40 | $24.38 | $24.40 | 1,100 | $23.792723 |
| 1656710940 | $24.40 | $24.40 | $24.39 | $24.39 | 290 | $23.792633 |
| 1656711000 | $24.38 | $24.39 | $24.38 | $24.39 | 1,203 | $23.792637 |
| 1656711060 | $24.3899 | $24.39 | $24.38 | $24.38 | 2,116 | $23.792644 |
| 1656711120 | $24.38 | $24.39 | $24.38 | $24.39 | 880 | $23.792648 |
| 1656711180 | $24.39 | $24.40 | $24.38 | $24.40 | 2,124 | $23.792655 |
| 1656711240 | $24.40 | $24.40 | $24.39 | $24.39 | 2,916 | $23.792665 |
| 1656711300 | $24.39 | $24.39 | $24.39 | $24.39 | 336 | $23.792667 |
| 1656711360 | $24.39 | $24.39 | $24.38 | $24.3899 | 1,210 | $23.792671 |
| 1656711420 | $24.38 | $24.39 | $24.38 | $24.39 | 2,772 | $23.79268 |
| 1656711480 | $24.39 | $24.39 | $24.38 | $24.38 | 700 | $23.792683 |
| 1656711540 | $24.39 | $24.39 | $24.38 | $24.38 | 1,511 | $23.792688 |
| 1656711600 | $24.38 | $24.38 | $24.35 | $24.37 | 10,638 | $23.792721 |
| 1656711720 | $24.38 | $24.38 | $24.353 | $24.36 | 2,616 | $23.79273 |
| 1656711780 | $24.3699 | $24.38 | $24.36 | $24.38 | 8,067 | $23.792754 |
| 1656711840 | $24.38 | $24.38 | $24.37 | $24.37 | 552 | $23.792633 |
| 1656711900 | $24.37 | $24.37 | $24.37 | $24.37 | 944 | $23.792637 |
| 1656711960 | $24.37 | $24.37 | $24.37 | $24.37 | 100 | $23.792638 |
| 1656712020 | $24.37 | $24.37 | $24.37 | $24.37 | 200 | $23.792639 |
| 1656712080 | $24.36 | $24.3601 | $24.36 | $24.36 | 347 | $23.792641 |
| 1656712140 | $24.36 | $24.36 | $24.35 | $24.35 | 1,526 | $23.792646 |
| 1656712200 | $24.35 | $24.35 | $24.35 | $24.35 | 2,908 | $23.792656 |
| 1656712260 | $24.35 | $24.35 | $24.35 | $24.35 | 11,377 | $23.792688 |
| 1656712320 | $24.36 | $24.36 | $24.34 | $24.34 | 5,609 | $23.792704 |
| 1656712380 | $24.36 | $24.36 | $24.36 | $24.36 | 5,599 | $23.792721 |
| 1656712440 | $24.37 | $24.37 | $24.35 | $24.36 | 8,839 | $23.792747 |
| 1656712500 | $24.35 | $24.37 | $24.34 | $24.37 | 3,623 | $23.792759 |
| 1656712560 | $24.35 | $24.37 | $24.35 | $24.3599 | 2,775 | $23.792767 |
| 1656712620 | $24.3599 | $24.3599 | $24.34 | $24.34 | 3,614 | $23.792779 |
| 1656712680 | $24.35 | $24.35 | $24.34 | $24.34 | 4,550 | $23.792792 |
| 1656712740 | $24.36 | $24.36 | $24.35 | $24.36 | 1,657 | $23.792633 |
| 1656712800 | $24.36 | $24.36 | $24.36 | $24.36 | 1,148 | $23.792636 |
| 1656712920 | $24.35 | $24.35 | $24.35 | $24.35 | 650 | $23.792639 |
| 1656712980 | $24.34 | $24.35 | $24.34 | $24.35 | 1,170 | $23.792642 |
| 1656713040 | $24.36 | $24.36 | $24.35 | $24.36 | 1,005 | $23.792646 |
| 1656713100 | $24.3501 | $24.3501 | $24.35 | $24.35 | 200 | $23.792646 |
| 1656713160 | $24.36 | $24.36 | $24.36 | $24.36 | 350 | $23.792647 |
| 1656713220 | $24.36 | $24.37 | $24.35 | $24.37 | 2,006 | $23.792654 |
| 1656713340 | $24.37 | $24.39 | $24.37 | $24.39 | 3,445 | $23.792665 |
| 1656713400 | $24.36 | $24.36 | $24.35 | $24.35 | 3,089 | $23.792674 |
| 1656713460 | $24.34 | $24.34 | $24.34 | $24.34 | 300 | $23.792675 |
| 1656713520 | $24.34 | $24.34 | $24.34 | $24.34 | 5,441 | $23.792691 |
| 1656713580 | $24.34 | $24.34 | $24.34 | $24.34 | 166 | $23.792692 |
| 1656713640 | $24.35 | $24.35 | $24.35 | $24.35 | 198 | $23.792633 |
| 1656713700 | $24.34 | $24.34 | $24.34 | $24.34 | 500 | $23.792635 |
| 1656713760 | $24.34 | $24.34 | $24.33 | $24.33 | 1,084 | $23.792639 |
| 1656713820 | $24.34 | $24.34 | $24.34 | $24.34 | 601 | $23.792641 |
| 1656713880 | $24.34 | $24.34 | $24.32 | $24.32 | 4,357 | $23.792654 |
| 1656714000 | $24.34 | $24.34 | $24.34 | $24.34 | 100 | $23.792655 |
| 1656714060 | $24.34 | $24.34 | $24.34 | $24.34 | 1,419 | $23.792663 |
| 1656714120 | $24.34 | $24.34 | $24.33 | $24.33 | 4,848 | $23.79268 |
| 1656714180 | $24.33 | $24.34 | $24.33 | $24.34 | 1,474 | $23.792684 |
| 1656714240 | $24.34 | $24.35 | $24.34 | $24.35 | 2,184 | $23.792691 |
| 1656714300 | $24.35 | $24.40 | $24.35 | $24.40 | 30,021 | $23.792783 |
| 1656714360 | $24.40 | $24.40 | $24.40 | $24.40 | 6,734 | $23.792803 |
| 1656714420 | $24.41 | $24.41 | $24.40 | $24.41 | 1,416 | $23.792808 |
| 1656714480 | $24.40 | $24.45 | $24.40 | $24.40 | 16,077 | $23.79286 |
| 1656714540 | $24.40 | $24.45 | $24.40 | $24.44 | 10,453 | $23.792633 |
| 1656714660 | $24.42 | $24.42 | $24.42 | $24.42 | 111 | $23.792634 |
| 1656714720 | $24.42 | $24.42 | $24.42 | $24.42 | 400 | $23.792636 |
| 1656714780 | $24.42 | $24.42 | $24.42 | $24.42 | 100 | $23.792636 |
| 1656714840 | $24.41 | $24.41 | $24.41 | $24.41 | 1,050 | $23.79264 |
| 1656714900 | $24.42 | $24.42 | $24.41 | $24.41 | 625 | $23.792642 |
| 1656714960 | $24.40 | $24.42 | $24.40 | $24.42 | 675 | $23.792644 |
| 1656715020 | $24.41 | $24.41 | $24.41 | $24.41 | 1,362 | $23.792649 |
| 1656715080 | $24.42 | $24.42 | $24.40 | $24.41 | 1,386 | $23.792653 |
| 1656715140 | $24.4001 | $24.4001 | $24.4001 | $24.4001 | 200 | $23.792654 |
| 1656715200 | $24.41 | $24.41 | $24.41 | $24.41 | 1,179 | $23.792658 |
| 1656715260 | $24.42 | $24.42 | $24.41 | $24.41 | 522 | $23.79266 |
| 1656715320 | $24.41 | $24.41 | $24.40 | $24.40 | 1,233 | $23.792664 |
| 1656715380 | $24.41 | $24.42 | $24.40 | $24.42 | 800 | $23.792667 |
| 1656715440 | $24.41 | $24.41 | $24.41 | $24.41 | 500 | $23.792633 |
| 1656715500 | $24.42 | $24.44 | $24.41 | $24.42 | 3,205 | $23.792644 |
| 1656715620 | $24.42 | $24.42 | $24.40 | $24.40 | 4,347 | $23.792658 |
| 1656715680 | $24.41 | $24.41 | $24.41 | $24.41 | 2,499 | $23.792666 |
| 1656715740 | $24.42 | $24.42 | $24.42 | $24.42 | 120 | $23.792666 |
| 1656715800 | $24.42 | $24.44 | $24.42 | $24.44 | 1,509 | $23.792673 |
| 1656715860 | $24.44 | $24.44 | $24.44 | $24.44 | 100 | $23.792673 |
| 1656715920 | $24.41 | $24.42 | $24.41 | $24.41 | 2,690 | $23.792683 |
| 1656715980 | $24.45 | $24.45 | $24.45 | $24.45 | 208 | $23.792684 |
| 1656716040 | $24.42 | $24.42 | $24.42 | $24.42 | 100 | $23.792685 |
| 1656716100 | $24.41 | $24.43 | $24.41 | $24.43 | 1,380 | $23.792689 |
| 1656716160 | $24.42 | $24.43 | $24.42 | $24.43 | 418 | $23.792691 |
| 1656716220 | $24.41 | $24.45 | $24.41 | $24.44 | 2,023 | $23.792697 |
| 1656716280 | $24.43 | $24.43 | $24.41 | $24.43 | 2,658 | $23.792706 |
| 1656716340 | $24.43 | $24.43 | $24.43 | $24.43 | 200 | $23.792633 |
| 1656716400 | $24.42 | $24.42 | $24.40 | $24.40 | 3,482 | $23.792644 |
| 1656716460 | $24.41 | $24.41 | $24.41 | $24.41 | 2,296 | $23.792651 |
| 1656716520 | $24.41 | $24.41 | $24.41 | $24.41 | 1,000 | $23.792655 |
| 1656716580 | $24.41 | $24.41 | $24.41 | $24.41 | 2,488 | $23.792662 |
| 1656716640 | $24.41 | $24.42 | $24.41 | $24.42 | 325 | $23.792664 |
| 1656716700 | $24.42 | $24.42 | $24.42 | $24.42 | 500 | $23.792667 |
| 1656716760 | $24.41 | $24.41 | $24.41 | $24.41 | 1,100 | $23.79267 |
| 1656716820 | $24.41 | $24.42 | $24.41 | $24.42 | 2,800 | $23.79268 |
| 1656716880 | $24.41 | $24.42 | $24.41 | $24.41 | 4,863 | $23.792695 |
| 1656716940 | $24.41 | $24.42 | $24.41 | $24.41 | 624 | $23.792698 |
| 1656717000 | $24.41 | $24.42 | $24.41 | $24.41 | 1,160 | $23.792702 |
| 1656717060 | $24.44 | $24.44 | $24.42 | $24.42 | 729 | $23.792706 |
| 1656717120 | $24.41 | $24.44 | $24.41 | $24.44 | 2,607 | $23.792716 |
| 1656717240 | $24.43 | $24.44 | $24.43 | $24.44 | 497 | $23.792633 |
| 1656717300 | $24.43 | $24.44 | $24.43 | $24.44 | 720 | $23.792636 |
| 1656717360 | $24.42 | $24.42 | $24.41 | $24.41 | 1,612 | $23.792642 |
| 1656717420 | $24.42 | $24.42 | $24.42 | $24.42 | 500 | $23.792644 |
| 1656717480 | $24.42 | $24.44 | $24.42 | $24.43 | 1,063 | $23.792648 |
| 1656717540 | $24.43 | $24.44 | $24.43 | $24.44 | 541 | $23.79265 |
| 1656717600 | $24.42 | $24.42 | $24.42 | $24.42 | 1,821 | $23.792656 |
| 1656717660 | $24.43 | $24.43 | $24.42 | $24.42 | 1,250 | $23.792661 |
| 1656717720 | $24.43 | $24.43 | $24.42 | $24.42 | 7,011 | $23.792684 |
| 1656717780 | $24.43 | $24.43 | $24.42 | $24.42 | 200 | $23.792685 |
| 1656717840 | $24.43 | $24.43 | $24.42 | $24.42 | 869 | $23.792688 |
| 1656717900 | $24.42 | $24.42 | $24.42 | $24.42 | 4,216 | $23.792702 |
| 1656717960 | $24.41 | $24.42 | $24.41 | $24.42 | 11,196 | $23.792737 |
| 1656718020 | $24.41 | $24.41 | $24.41 | $24.41 | 1,860 | $23.792744 |
| 1656718080 | $24.41 | $24.41 | $24.41 | $24.41 | 3,320 | $23.792754 |
| 1656718140 | $24.42 | $24.42 | $24.42 | $24.42 | 200 | $23.792633 |
| 1656718200 | $24.42 | $24.42 | $24.41 | $24.41 | 3,671 | $23.792645 |
| 1656718260 | $24.42 | $24.42 | $24.42 | $24.42 | 536 | $23.792647 |
| 1656718320 | $24.41 | $24.42 | $24.41 | $24.41 | 2,683 | $23.792656 |
| 1656718380 | $24.42 | $24.42 | $24.41 | $24.41 | 5,092 | $23.792672 |
| 1656718440 | $24.40 | $24.40 | $24.40 | $24.40 | 1,200 | $23.792676 |
| 1656718500 | $24.41 | $24.43 | $24.41 | $24.43 | 7,765 | $23.792701 |
| 1656718560 | $24.42 | $24.43 | $24.42 | $24.425 | 805 | $23.792704 |
| 1656718620 | $24.42 | $24.44 | $24.42 | $24.44 | 16,971 | $23.79276 |
| 1656718680 | $24.43 | $24.44 | $24.43 | $24.44 | 597 | $23.792763 |
| 1656718740 | $24.43 | $24.44 | $24.43 | $24.43 | 812 | $23.792768 |
| 1656718800 | $24.44 | $24.44 | $24.43 | $24.43 | 1,649 | $23.792774 |
| 1656718860 | $24.43 | $24.44 | $24.43 | $24.43 | 861 | $23.792777 |
| 1656718920 | $24.44 | $24.44 | $24.43 | $24.44 | 1,450 | $23.792785 |
| 1656718980 | $24.44 | $24.44 | $24.44 | $24.44 | 4,595 | $23.792801 |
| 1656719040 | $24.43 | $24.45 | $24.43 | $24.45 | 600 | $23.792633 |
| 1656719160 | $24.42 | $24.44 | $24.42 | $24.42 | 900 | $23.792637 |
| 1656719220 | $24.43 | $24.44 | $24.43 | $24.43 | 500 | $23.792639 |
| 1656719280 | $24.44 | $24.44 | $24.41 | $24.41 | 3,276 | $23.79265 |
| 1656719340 | $24.42 | $24.44 | $24.41 | $24.4399 | 4,870 | $23.792666 |
| 1656719400 | $24.44 | $24.44 | $24.42 | $24.42 | 1,300 | $23.792671 |
| 1656719460 | $24.43 | $24.44 | $24.42 | $24.4399 | 2,435 | $23.792679 |
| 1656719520 | $24.42 | $24.43 | $24.42 | $24.43 | 1,600 | $23.792685 |
| 1656719580 | $24.44 | $24.44 | $24.44 | $24.44 | 6,040 | $23.792705 |
| 1656719640 | $24.44 | $24.45 | $24.44 | $24.44 | 4,545 | $23.792722 |
| 1656719700 | $24.45 | $24.45 | $24.44 | $24.45 | 6,553 | $23.792745 |
| 1656719760 | $24.44 | $24.45 | $24.44 | $24.45 | 21,884 | $23.792819 |
| 1656719820 | $24.45 | $24.46 | $24.4499 | $24.46 | 6,436 | $23.792842 |
| 1656719880 | $24.46 | $24.47 | $24.45 | $24.46 | 7,234 | $23.792869 |
| 1656719940 | $24.46 | $24.46 | $24.45 | $24.46 | 17,953 | $23.792642 |
| 1656720000 | $24.46 | $24.46 | $24.46 | $24.46 | 1,364 | $23.792642 |