WW Historical Intraday Prices
One-Minute OHLCV Data From July 1, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1656682200 | $6.34 | $6.34 | $6.31 | $6.31 | 6,124 | $6.339486 |
| 1656682260 | $6.38 | $6.41 | $6.38 | $6.41 | 959 | $6.346227 |
| 1656682320 | $6.39 | $6.43 | $6.38 | $6.43 | 3,482 | $6.36114 |
| 1656682380 | $6.47 | $6.47 | $6.47 | $6.47 | 100 | $6.362151 |
| 1656682440 | $6.44 | $6.47 | $6.405 | $6.43 | 2,700 | $6.373816 |
| 1656682500 | $6.42 | $6.43 | $6.42 | $6.43 | 1,300 | $6.378797 |
| 1656682560 | $6.44 | $6.46 | $6.44 | $6.46 | 800 | $6.382208 |
| 1656682620 | $6.47 | $6.47 | $6.465 | $6.465 | 200 | $6.383794 |
| 1656682680 | $6.49 | $6.49 | $6.44 | $6.46 | 3,236 | $6.397866 |
| 1656682740 | $6.46 | $6.4689 | $6.44 | $6.445 | 3,140 | $6.405569 |
| 1656682800 | $6.45 | $6.46 | $6.45 | $6.46 | 1,000 | $6.408226 |
| 1656682860 | $6.47 | $6.49 | $6.46 | $6.47 | 4,930 | $6.41884 |
| 1656682920 | $6.47 | $6.475 | $6.46 | $6.46 | 1,000 | $6.420655 |
| 1656682980 | $6.451 | $6.47 | $6.45 | $6.47 | 4,363 | $6.425794 |
| 1656683040 | $6.46 | $6.465 | $6.455 | $6.46 | 5,309 | $6.430494 |
| 1656683100 | $6.46 | $6.51 | $6.46 | $6.51 | 2,583 | $6.434249 |
| 1656683160 | $6.52 | $6.55 | $6.52 | $6.55 | 2,700 | $6.43981 |
| 1656683220 | $6.555 | $6.57 | $6.545 | $6.56 | 5,310 | $6.452732 |
| 1656683280 | $6.555 | $6.58 | $6.555 | $6.58 | 2,507 | $6.4581 |
| 1656683340 | $6.5701 | $6.58 | $6.5701 | $6.5709 | 6,577 | $6.471461 |
| 1656683400 | $6.57 | $6.57 | $6.56 | $6.57 | 3,590 | $6.476843 |
| 1656683460 | $6.565 | $6.565 | $6.55 | $6.56 | 3,240 | $6.481059 |
| 1656683520 | $6.57 | $6.61 | $6.57 | $6.6071 | 2,300 | $6.484807 |
| 1656683580 | $6.61 | $6.64 | $6.61 | $6.63 | 2,587 | $6.490452 |
| 1656683640 | $6.63 | $6.635 | $6.62 | $6.62 | 1,827 | $6.493983 |
| 1656683700 | $6.62 | $6.625 | $6.62 | $6.62 | 1,000 | $6.495536 |
| 1656683760 | $6.625 | $6.63 | $6.62 | $6.63 | 6,000 | $6.50548 |
| 1656683820 | $6.64 | $6.665 | $6.64 | $6.66 | 2,300 | $6.5097 |
| 1656683880 | $6.655 | $6.655 | $6.645 | $6.645 | 2,540 | $6.513956 |
| 1656683940 | $6.64 | $6.645 | $6.64 | $6.645 | 500 | $6.515257 |
| 1656684000 | $6.65 | $6.69 | $6.65 | $6.68 | 3,828 | $6.520934 |
| 1656684060 | $6.66 | $6.66 | $6.635 | $6.64 | 4,400 | $6.527072 |
| 1656684120 | $6.65 | $6.66 | $6.62 | $6.62 | 5,442 | $6.532993 |
| 1656684180 | $6.625 | $6.625 | $6.60 | $6.60 | 5,592 | $6.537027 |
| 1656684240 | $6.58 | $6.59 | $6.57 | $6.57 | 5,550 | $6.539389 |
| 1656684300 | $6.58 | $6.585 | $6.55 | $6.579 | 14,865 | $6.542231 |
| 1656684360 | $6.58 | $6.59 | $6.575 | $6.59 | 3,100 | $6.54317 |
| 1656684420 | $6.60 | $6.62 | $6.60 | $6.60 | 5,728 | $6.545942 |
| 1656684480 | $6.59 | $6.59 | $6.565 | $6.57 | 3,000 | $6.546495 |
| 1656684540 | $6.58 | $6.58 | $6.57 | $6.575 | 600 | $6.546622 |
| 1656684600 | $6.575 | $6.575 | $6.575 | $6.575 | 500 | $6.546819 |
| 1656684660 | $6.58 | $6.58 | $6.51 | $6.51 | 8,112 | $6.546417 |
| 1656684720 | $6.50 | $6.51 | $6.49 | $6.51 | 1,600 | $6.545896 |
| 1656684780 | $6.52 | $6.53 | $6.52 | $6.53 | 700 | $6.545803 |
| 1656684840 | $6.5353 | $6.5353 | $6.52 | $6.53 | 3,797 | $6.54534 |
| 1656684900 | $6.525 | $6.525 | $6.51 | $6.515 | 1,768 | $6.545072 |
| 1656684960 | $6.52 | $6.525 | $6.51 | $6.51 | 1,600 | $6.544797 |
| 1656685020 | $6.515 | $6.515 | $6.50 | $6.505 | 2,867 | $6.544147 |
| 1656685080 | $6.50 | $6.515 | $6.48 | $6.515 | 3,535 | $6.543172 |
| 1656685140 | $6.525 | $6.53 | $6.525 | $6.53 | 1,100 | $6.543059 |
| 1656685200 | $6.535 | $6.535 | $6.505 | $6.505 | 3,287 | $6.542673 |
| 1656685260 | $6.505 | $6.5078 | $6.505 | $6.505 | 1,000 | $6.542456 |
| 1656685320 | $6.51 | $6.515 | $6.51 | $6.515 | 1,900 | $6.542114 |
| 1656685380 | $6.51 | $6.515 | $6.51 | $6.515 | 1,811 | $6.541786 |
| 1656685440 | $6.515 | $6.515 | $6.505 | $6.505 | 1,301 | $6.541548 |
| 1656685500 | $6.505 | $6.505 | $6.475 | $6.475 | 1,900 | $6.54099 |
| 1656685560 | $6.4705 | $6.4705 | $6.46 | $6.46 | 1,500 | $6.54029 |
| 1656685620 | $6.46 | $6.46 | $6.44 | $6.44 | 6,600 | $6.537297 |
| 1656685680 | $6.45 | $6.46 | $6.45 | $6.4572 | 1,409 | $6.536685 |
| 1656685740 | $6.45 | $6.45 | $6.445 | $6.445 | 1,063 | $6.536157 |
| 1656685800 | $6.44 | $6.45 | $6.435 | $6.435 | 3,260 | $6.53454 |
| 1656685860 | $6.43 | $6.435 | $6.425 | $6.425 | 1,298 | $6.53381 |
| 1656685920 | $6.425 | $6.43 | $6.425 | $6.425 | 1,651 | $6.532935 |
| 1656685980 | $6.4236 | $6.4275 | $6.42 | $6.425 | 600 | $6.532591 |
| 1656686040 | $6.42 | $6.42 | $6.405 | $6.405 | 3,139 | $6.530643 |
| 1656686100 | $6.40 | $6.40 | $6.38 | $6.385 | 1,901 | $6.529331 |
| 1656686160 | $6.38 | $6.38 | $6.37 | $6.37 | 900 | $6.528503 |
| 1656686220 | $6.37 | $6.375 | $6.35 | $6.355 | 2,035 | $6.526873 |
| 1656686280 | $6.36 | $6.365 | $6.36 | $6.365 | 1,900 | $6.525307 |
| 1656686340 | $6.365 | $6.365 | $6.35 | $6.35 | 1,396 | $6.523946 |
| 1656686400 | $6.355 | $6.355 | $6.34 | $6.34 | 800 | $6.523412 |
| 1656686460 | $6.325 | $6.325 | $6.325 | $6.325 | 100 | $6.523379 |
| 1656686520 | $6.325 | $6.34 | $6.325 | $6.34 | 1,800 | $6.521493 |
| 1656686580 | $6.35 | $6.365 | $6.35 | $6.365 | 1,182 | $6.520745 |
| 1656686640 | $6.365 | $6.365 | $6.34 | $6.35 | 8,210 | $6.514206 |
| 1656686700 | $6.35 | $6.35 | $6.35 | $6.35 | 900 | $6.513654 |
| 1656686760 | $6.36 | $6.365 | $6.36 | $6.365 | 1,434 | $6.512641 |
| 1656686820 | $6.37 | $6.38 | $6.37 | $6.38 | 1,405 | $6.5117 |
| 1656686880 | $6.39 | $6.39 | $6.375 | $6.375 | 3,876 | $6.50941 |
| 1656686940 | $6.375 | $6.375 | $6.37 | $6.37 | 5,153 | $6.506206 |
| 1656687000 | $6.36 | $6.36 | $6.35 | $6.358 | 2,689 | $6.504474 |
| 1656687060 | $6.35 | $6.355 | $6.35 | $6.355 | 400 | $6.504209 |
| 1656687120 | $6.35 | $6.35 | $6.335 | $6.35 | 3,978 | $6.501451 |
| 1656687180 | $6.3515 | $6.355 | $6.3515 | $6.355 | 838 | $6.500931 |
| 1656687240 | $6.36 | $6.3762 | $6.355 | $6.375 | 5,668 | $6.497742 |
| 1656687300 | $6.375 | $6.375 | $6.37 | $6.375 | 734 | $6.497365 |
| 1656687360 | $6.38 | $6.405 | $6.375 | $6.405 | 4,745 | $6.495111 |
| 1656687420 | $6.41 | $6.43 | $6.41 | $6.42 | 1,780 | $6.494605 |
| 1656687480 | $6.42 | $6.42 | $6.395 | $6.395 | 3,766 | $6.493295 |
| 1656687540 | $6.395 | $6.395 | $6.385 | $6.39 | 500 | $6.493091 |
| 1656687600 | $6.38 | $6.385 | $6.375 | $6.385 | 800 | $6.492728 |
| 1656687660 | $6.39 | $6.405 | $6.385 | $6.405 | 3,789 | $6.491303 |
| 1656687780 | $6.405 | $6.415 | $6.405 | $6.415 | 2,278 | $6.490578 |
| 1656687840 | $6.41 | $6.41 | $6.385 | $6.407 | 8,004 | $6.487981 |
| 1656687900 | $6.41 | $6.415 | $6.41 | $6.415 | 1,044 | $6.487681 |
| 1656687960 | $6.42 | $6.44 | $6.42 | $6.44 | 2,460 | $6.487124 |
| 1656688020 | $6.45 | $6.45 | $6.445 | $6.445 | 2,810 | $6.486723 |
| 1656688080 | $6.445 | $6.465 | $6.445 | $6.46 | 3,800 | $6.486343 |
| 1656688140 | $6.46 | $6.46 | $6.455 | $6.46 | 1,300 | $6.486201 |
| 1656688200 | $6.4601 | $6.4669 | $6.455 | $6.465 | 1,300 | $6.486086 |
| 1656688260 | $6.45 | $6.45 | $6.445 | $6.45 | 1,360 | $6.485895 |
| 1656688320 | $6.45 | $6.455 | $6.445 | $6.455 | 500 | $6.485844 |
| 1656688380 | $6.455 | $6.465 | $6.45 | $6.455 | 2,253 | $6.485617 |
| 1656688440 | $6.455 | $6.455 | $6.455 | $6.455 | 800 | $6.48553 |
| 1656688500 | $6.455 | $6.46 | $6.45 | $6.455 | 1,200 | $6.48541 |
| 1656688560 | $6.46 | $6.46 | $6.455 | $6.455 | 2,200 | $6.485194 |
| 1656688620 | $6.46 | $6.46 | $6.455 | $6.455 | 600 | $6.485135 |
| 1656688680 | $6.455 | $6.46 | $6.455 | $6.455 | 600 | $6.485069 |
| 1656688740 | $6.45 | $6.45 | $6.44 | $6.44 | 3,287 | $6.484653 |
| 1656688800 | $6.45 | $6.45 | $6.445 | $6.445 | 4,770 | $6.484077 |
| 1656688860 | $6.445 | $6.48 | $6.44 | $6.475 | 12,562 | $6.48266 |
| 1656688920 | $6.475 | $6.475 | $6.465 | $6.465 | 3,668 | $6.482513 |
| 1656688980 | $6.465 | $6.465 | $6.465 | $6.465 | 200 | $6.482497 |
| 1656689040 | $6.46 | $6.46 | $6.43 | $6.435 | 5,060 | $6.482021 |
| 1656689100 | $6.435 | $6.445 | $6.43 | $6.445 | 4,459 | $6.48139 |
| 1656689160 | $6.445 | $6.445 | $6.435 | $6.435 | 1,600 | $6.481158 |
| 1656689220 | $6.435 | $6.4392 | $6.435 | $6.4392 | 500 | $6.481105 |
| 1656689280 | $6.44 | $6.445 | $6.43 | $6.43 | 4,869 | $6.48041 |
| 1656689340 | $6.425 | $6.425 | $6.425 | $6.425 | 500 | $6.480344 |
| 1656689400 | $6.425 | $6.44 | $6.425 | $6.44 | 1,200 | $6.480162 |
| 1656689460 | $6.44 | $6.44 | $6.44 | $6.44 | 100 | $6.480141 |
| 1656689520 | $6.435 | $6.435 | $6.435 | $6.435 | 804 | $6.480035 |
| 1656689580 | $6.44 | $6.445 | $6.44 | $6.445 | 400 | $6.479994 |
| 1656689640 | $6.45 | $6.45 | $6.445 | $6.445 | 400 | $6.479958 |
| 1656689700 | $6.445 | $6.45 | $6.445 | $6.445 | 1,100 | $6.479848 |
| 1656689760 | $6.445 | $6.45 | $6.44 | $6.44 | 4,278 | $6.479408 |
| 1656689820 | $6.435 | $6.435 | $6.435 | $6.435 | 100 | $6.479391 |
| 1656689880 | $6.44 | $6.445 | $6.435 | $6.445 | 1,977 | $6.479182 |
| 1656689940 | $6.445 | $6.445 | $6.445 | $6.445 | 300 | $6.479151 |
| 1656690000 | $6.445 | $6.45 | $6.445 | $6.445 | 1,200 | $6.479018 |
| 1656690060 | $6.44 | $6.445 | $6.435 | $6.435 | 2,120 | $6.478781 |
| 1656690120 | $6.44 | $6.445 | $6.435 | $6.445 | 2,694 | $6.47849 |
| 1656690180 | $6.445 | $6.445 | $6.44 | $6.445 | 3,600 | $6.478111 |
| 1656690240 | $6.44 | $6.44 | $6.415 | $6.415 | 4,001 | $6.477513 |
| 1656690300 | $6.42 | $6.425 | $6.42 | $6.425 | 1,896 | $6.477247 |
| 1656690360 | $6.425 | $6.425 | $6.425 | $6.425 | 200 | $6.477217 |
| 1656690480 | $6.43 | $6.435 | $6.425 | $6.43 | 4,272 | $6.476666 |
| 1656690540 | $6.425 | $6.425 | $6.42 | $6.42 | 1,712 | $6.4764 |
| 1656690600 | $6.41 | $6.415 | $6.41 | $6.415 | 6,707 | $6.475217 |
| 1656690660 | $6.415 | $6.415 | $6.375 | $6.375 | 7,654 | $6.473554 |
| 1656690720 | $6.38 | $6.38 | $6.37 | $6.37 | 1,363 | $6.473188 |
| 1656690780 | $6.365 | $6.365 | $6.36 | $6.36 | 500 | $6.47304 |
| 1656690840 | $6.355 | $6.36 | $6.35 | $6.35 | 1,997 | $6.47243 |
| 1656690900 | $6.355 | $6.36 | $6.355 | $6.355 | 1,100 | $6.472116 |
| 1656690960 | $6.355 | $6.365 | $6.355 | $6.365 | 1,515 | $6.471661 |
| 1656691020 | $6.365 | $6.365 | $6.365 | $6.365 | 560 | $6.471512 |
| 1656691080 | $6.365 | $6.365 | $6.365 | $6.365 | 600 | $6.471349 |
| 1656691140 | $6.365 | $6.365 | $6.355 | $6.355 | 2,778 | $6.470522 |
| 1656691200 | $6.355 | $6.355 | $6.355 | $6.355 | 1,400 | $6.47013 |
| 1656691260 | $6.35 | $6.3564 | $6.35 | $6.355 | 2,600 | $6.469373 |
| 1656691320 | $6.355 | $6.355 | $6.345 | $6.345 | 4,415 | $6.468023 |
| 1656691380 | $6.34 | $6.345 | $6.33 | $6.3357 | 3,837 | $6.466767 |
| 1656691440 | $6.335 | $6.365 | $6.335 | $6.365 | 5,166 | $6.465223 |
| 1656691500 | $6.37 | $6.375 | $6.365 | $6.37 | 2,021 | $6.464756 |
| 1656691560 | $6.375 | $6.375 | $6.375 | $6.375 | 1,100 | $6.464515 |
| 1656691620 | $6.375 | $6.40 | $6.37 | $6.40 | 2,605 | $6.464008 |
| 1656691680 | $6.40 | $6.415 | $6.40 | $6.41 | 1,100 | $6.463851 |
| 1656691740 | $6.415 | $6.42 | $6.415 | $6.42 | 1,100 | $6.463731 |
| 1656691800 | $6.415 | $6.43 | $6.415 | $6.43 | 1,340 | $6.463592 |
| 1656691860 | $6.42 | $6.42 | $6.415 | $6.415 | 2,759 | $6.463284 |
| 1656691920 | $6.415 | $6.415 | $6.415 | $6.415 | 700 | $6.463198 |
| 1656691980 | $6.41 | $6.415 | $6.40 | $6.405 | 5,372 | $6.462482 |
| 1656692040 | $6.405 | $6.41 | $6.405 | $6.405 | 3,500 | $6.462045 |
| 1656692100 | $6.40 | $6.405 | $6.395 | $6.395 | 2,638 | $6.461652 |
| 1656692160 | $6.395 | $6.435 | $6.395 | $6.435 | 4,942 | $6.461121 |
| 1656692220 | $6.435 | $6.44 | $6.435 | $6.435 | 1,800 | $6.461019 |
| 1656692280 | $6.435 | $6.435 | $6.435 | $6.435 | 900 | $6.460965 |
| 1656692340 | $6.44 | $6.48 | $6.435 | $6.48 | 3,868 | $6.460987 |
| 1656692400 | $6.48 | $6.48 | $6.475 | $6.48 | 1,902 | $6.461065 |
| 1656692460 | $6.485 | $6.485 | $6.48 | $6.48 | 400 | $6.461084 |
| 1656692520 | $6.485 | $6.485 | $6.485 | $6.485 | 1,700 | $6.461175 |
| 1656692580 | $6.49 | $6.495 | $6.49 | $6.49 | 5,859 | $6.461552 |
| 1656692640 | $6.49 | $6.49 | $6.485 | $6.485 | 400 | $6.461578 |
| 1656692700 | $6.49 | $6.49 | $6.485 | $6.485 | 800 | $6.461619 |
| 1656692760 | $6.49 | $6.49 | $6.485 | $6.485 | 300 | $6.461635 |
| 1656692820 | $6.49 | $6.49 | $6.455 | $6.455 | 7,923 | $6.461985 |
| 1656692880 | $6.46 | $6.46 | $6.455 | $6.455 | 1,581 | $6.461966 |
| 1656692940 | $6.46 | $6.46 | $6.455 | $6.455 | 300 | $6.461966 |
| 1656693000 | $6.46 | $6.46 | $6.455 | $6.455 | 1,806 | $6.461937 |
| 1656693060 | $6.455 | $6.465 | $6.455 | $6.465 | 1,500 | $6.461934 |
| 1656693120 | $6.47 | $6.475 | $6.47 | $6.475 | 1,564 | $6.461965 |
| 1656693180 | $6.47 | $6.475 | $6.47 | $6.475 | 1,500 | $6.461996 |
| 1656693240 | $6.475 | $6.475 | $6.465 | $6.465 | 2,041 | $6.462027 |
| 1656693300 | $6.465 | $6.47 | $6.465 | $6.465 | 1,234 | $6.462037 |
| 1656693360 | $6.47 | $6.475 | $6.47 | $6.475 | 800 | $6.462052 |
| 1656693420 | $6.475 | $6.475 | $6.475 | $6.475 | 300 | $6.46206 |
| 1656693480 | $6.475 | $6.475 | $6.465 | $6.465 | 1,900 | $6.462089 |
| 1656693540 | $6.47 | $6.47 | $6.465 | $6.465 | 600 | $6.462093 |
| 1656693600 | $6.4625 | $6.465 | $6.4625 | $6.465 | 2,100 | $6.462096 |
| 1656693660 | $6.465 | $6.465 | $6.465 | $6.465 | 900 | $6.4621 |
| 1656693720 | $6.46 | $6.47 | $6.46 | $6.465 | 400 | $6.462104 |
| 1656693780 | $6.465 | $6.475 | $6.45 | $6.475 | 15,597 | $6.461972 |
| 1656693840 | $6.46 | $6.485 | $6.46 | $6.485 | 1,100 | $6.462009 |
| 1656693900 | $6.48 | $6.48 | $6.47 | $6.47 | 1,688 | $6.462048 |
| 1656693960 | $6.475 | $6.48 | $6.475 | $6.475 | 1,500 | $6.462091 |
| 1656694020 | $6.475 | $6.48 | $6.475 | $6.475 | 700 | $6.46211 |
| 1656694080 | $6.48 | $6.48 | $6.475 | $6.475 | 1,000 | $6.46214 |
| 1656694140 | $6.48 | $6.495 | $6.475 | $6.495 | 2,800 | $6.462272 |
| 1656694200 | $6.50 | $6.505 | $6.50 | $6.505 | 1,700 | $6.462412 |
| 1656694260 | $6.51 | $6.52 | $6.51 | $6.52 | 1,199 | $6.46253 |
| 1656694320 | $6.525 | $6.525 | $6.52 | $6.52 | 4,789 | $6.463072 |
| 1656694380 | $6.52 | $6.52 | $6.5199 | $6.52 | 1,489 | $6.463236 |
| 1656694440 | $6.53 | $6.53 | $6.525 | $6.525 | 806 | $6.463362 |
| 1656694500 | $6.525 | $6.555 | $6.525 | $6.55 | 6,359 | $6.464362 |
| 1656694560 | $6.545 | $6.545 | $6.54 | $6.54 | 600 | $6.464452 |
| 1656694620 | $6.54 | $6.545 | $6.52 | $6.52 | 4,507 | $6.465042 |
| 1656694680 | $6.51 | $6.51 | $6.505 | $6.51 | 1,027 | $6.46515 |
| 1656694740 | $6.505 | $6.505 | $6.505 | $6.505 | 368 | $6.465154 |
| 1656694800 | $6.51 | $6.515 | $6.51 | $6.515 | 1,600 | $6.465293 |
| 1656694860 | $6.515 | $6.515 | $6.515 | $6.515 | 500 | $6.46534 |
| 1656694920 | $6.52 | $6.525 | $6.52 | $6.52 | 3,165 | $6.465669 |
| 1656694980 | $6.525 | $6.525 | $6.52 | $6.52 | 2,702 | $6.465953 |
| 1656695040 | $6.515 | $6.52 | $6.515 | $6.52 | 1,200 | $6.466062 |
| 1656695100 | $6.52 | $6.53 | $6.52 | $6.52 | 1,000 | $6.466164 |
| 1656695160 | $6.525 | $6.525 | $6.525 | $6.525 | 1,859 | $6.466367 |
| 1656695220 | $6.525 | $6.525 | $6.525 | $6.525 | 400 | $6.466411 |
| 1656695280 | $6.5219 | $6.53 | $6.5219 | $6.53 | 727 | $6.466499 |
| 1656695340 | $6.525 | $6.525 | $6.515 | $6.515 | 2,497 | $6.46674 |
| 1656695400 | $6.52 | $6.52 | $6.52 | $6.52 | 600 | $6.466798 |
| 1656695460 | $6.525 | $6.525 | $6.525 | $6.525 | 300 | $6.466831 |
| 1656695520 | $6.53 | $6.53 | $6.52 | $6.52 | 1,809 | $6.467039 |
| 1656695580 | $6.525 | $6.525 | $6.525 | $6.525 | 300 | $6.467059 |
| 1656695640 | $6.53 | $6.56 | $6.53 | $6.56 | 3,800 | $6.467546 |
| 1656695700 | $6.56 | $6.585 | $6.56 | $6.585 | 6,838 | $6.468843 |
| 1656695760 | $6.585 | $6.585 | $6.58 | $6.58 | 1,202 | $6.4691 |
| 1656695820 | $6.585 | $6.585 | $6.56 | $6.57 | 6,529 | $6.470284 |
| 1656695880 | $6.57 | $6.58 | $6.57 | $6.57 | 700 | $6.470413 |
| 1656695940 | $6.58 | $6.58 | $6.57 | $6.58 | 5,529 | $6.471463 |
| 1656696000 | $6.58 | $6.58 | $6.58 | $6.58 | 784 | $6.471622 |
| 1656696060 | $6.585 | $6.585 | $6.585 | $6.585 | 100 | $6.471636 |
| 1656696120 | $6.585 | $6.59 | $6.58 | $6.59 | 1,697 | $6.471972 |
| 1656696180 | $6.589 | $6.60 | $6.589 | $6.60 | 1,640 | $6.47231 |
| 1656696240 | $6.60 | $6.605 | $6.595 | $6.60 | 1,100 | $6.472549 |
| 1656696300 | $6.60 | $6.605 | $6.595 | $6.595 | 1,900 | $6.472992 |
| 1656696420 | $6.60 | $6.615 | $6.60 | $6.615 | 2,559 | $6.473574 |
| 1656696480 | $6.615 | $6.62 | $6.615 | $6.615 | 1,516 | $6.473983 |
| 1656696540 | $6.618 | $6.62 | $6.615 | $6.615 | 442 | $6.474053 |
| 1656696600 | $6.62 | $6.625 | $6.62 | $6.625 | 1,225 | $6.474361 |
| 1656696660 | $6.625 | $6.63 | $6.62 | $6.63 | 1,664 | $6.47479 |
| 1656696720 | $6.62 | $6.63 | $6.62 | $6.63 | 300 | $6.474868 |
| 1656696780 | $6.63 | $6.63 | $6.62 | $6.62 | 4,294 | $6.476024 |
| 1656696840 | $6.625 | $6.64 | $6.625 | $6.63 | 4,266 | $6.477185 |
| 1656696900 | $6.625 | $6.63 | $6.625 | $6.63 | 200 | $6.477296 |
| 1656696960 | $6.625 | $6.625 | $6.605 | $6.615 | 9,051 | $6.479277 |
| 1656697020 | $6.615 | $6.615 | $6.61 | $6.61 | 800 | $6.479493 |
| 1656697080 | $6.615 | $6.64 | $6.61 | $6.64 | 1,800 | $6.480333 |
| 1656697140 | $6.64 | $6.64 | $6.635 | $6.635 | 1,000 | $6.480942 |
| 1656697200 | $6.63 | $6.64 | $6.63 | $6.64 | 3,368 | $6.481812 |
| 1656697260 | $6.645 | $6.645 | $6.64 | $6.64 | 801 | $6.482018 |
| 1656697320 | $6.645 | $6.645 | $6.64 | $6.64 | 700 | $6.482236 |
| 1656697380 | $6.64 | $6.645 | $6.64 | $6.645 | 1,200 | $6.482585 |
| 1656697440 | $6.6391 | $6.6391 | $6.63 | $6.63 | 977 | $6.482859 |
| 1656697500 | $6.635 | $6.635 | $6.635 | $6.635 | 300 | $6.482897 |
| 1656697560 | $6.635 | $6.645 | $6.635 | $6.64 | 2,035 | $6.483411 |
| 1656697620 | $6.64 | $6.645 | $6.64 | $6.645 | 2,060 | $6.483937 |
| 1656697740 | $6.645 | $6.645 | $6.645 | $6.645 | 100 | $6.483961 |
| 1656697800 | $6.645 | $6.645 | $6.645 | $6.645 | 100 | $6.483994 |
| 1656697860 | $6.645 | $6.6475 | $6.64 | $6.645 | 3,580 | $6.48492 |
| 1656697920 | $6.645 | $6.66 | $6.645 | $6.66 | 4,061 | $6.486016 |
| 1656697980 | $6.66 | $6.66 | $6.655 | $6.66 | 1,000 | $6.486275 |
| 1656698040 | $6.65 | $6.65 | $6.645 | $6.645 | 2,800 | $6.486996 |
| 1656698160 | $6.645 | $6.65 | $6.64 | $6.645 | 2,509 | $6.487608 |
| 1656698220 | $6.64 | $6.64 | $6.64 | $6.64 | 200 | $6.48771 |
| 1656698280 | $6.6476 | $6.6476 | $6.64 | $6.645 | 900 | $6.487876 |
| 1656698340 | $6.645 | $6.645 | $6.64 | $6.645 | 2,249 | $6.488442 |
| 1656698400 | $6.64 | $6.64 | $6.64 | $6.64 | 400 | $6.488513 |
| 1656698460 | $6.645 | $6.645 | $6.64 | $6.645 | 500 | $6.488633 |
| 1656698520 | $6.645 | $6.645 | $6.63 | $6.64 | 5,855 | $6.489977 |
| 1656698580 | $6.64 | $6.65 | $6.64 | $6.64 | 1,396 | $6.490307 |
| 1656698640 | $6.645 | $6.6499 | $6.645 | $6.6499 | 652 | $6.490463 |
| 1656698760 | $6.645 | $6.66 | $6.645 | $6.65 | 4,425 | $6.491658 |
| 1656698820 | $6.665 | $6.665 | $6.655 | $6.655 | 5,699 | $6.493066 |
| 1656698880 | $6.655 | $6.655 | $6.645 | $6.645 | 1,400 | $6.493382 |
| 1656698940 | $6.645 | $6.65 | $6.645 | $6.645 | 400 | $6.493475 |
| 1656699000 | $6.645 | $6.645 | $6.635 | $6.635 | 1,300 | $6.493767 |
| 1656699060 | $6.63 | $6.635 | $6.63 | $6.635 | 1,600 | $6.494161 |
| 1656699120 | $6.63 | $6.63 | $6.625 | $6.625 | 1,300 | $6.494364 |
| 1656699180 | $6.625 | $6.635 | $6.625 | $6.635 | 4,300 | $6.495255 |
| 1656699240 | $6.635 | $6.64 | $6.635 | $6.635 | 1,100 | $6.495488 |
| 1656699300 | $6.64 | $6.645 | $6.635 | $6.64 | 3,499 | $6.496263 |
| 1656699360 | $6.64 | $6.65 | $6.64 | $6.645 | 2,100 | $6.496693 |
| 1656699420 | $6.6401 | $6.645 | $6.6401 | $6.645 | 1,660 | $6.497046 |
| 1656699480 | $6.645 | $6.645 | $6.64 | $6.64 | 200 | $6.497089 |
| 1656699540 | $6.645 | $6.645 | $6.63 | $6.63 | 1,895 | $6.497505 |
| 1656699600 | $6.64 | $6.645 | $6.63 | $6.645 | 8,612 | $6.499271 |
| 1656699660 | $6.645 | $6.645 | $6.645 | $6.645 | 735 | $6.499427 |
| 1656699720 | $6.645 | $6.645 | $6.645 | $6.645 | 200 | $6.499469 |
| 1656699780 | $6.645 | $6.6475 | $6.64 | $6.645 | 1,000 | $6.49968 |
| 1656699840 | $6.65 | $6.65 | $6.645 | $6.645 | 200 | $6.499819 |
| 1656699900 | $6.65 | $6.655 | $6.64 | $6.65 | 4,315 | $6.500673 |
| 1656699960 | $6.65 | $6.65 | $6.65 | $6.65 | 100 | $6.500711 |
| 1656700020 | $6.65 | $6.655 | $6.645 | $6.655 | 5,268 | $6.501817 |
| 1656700080 | $6.655 | $6.655 | $6.655 | $6.655 | 657 | $6.501977 |
| 1656700140 | $6.655 | $6.655 | $6.655 | $6.655 | 300 | $6.502065 |
| 1656700200 | $6.655 | $6.66 | $6.655 | $6.66 | 500 | $6.50214 |
| 1656700260 | $6.655 | $6.655 | $6.64 | $6.645 | 4,781 | $6.503137 |
| 1656700320 | $6.645 | $6.645 | $6.645 | $6.645 | 400 | $6.503217 |
| 1656700380 | $6.65 | $6.65 | $6.645 | $6.645 | 905 | $6.503401 |
| 1656700440 | $6.645 | $6.645 | $6.64 | $6.645 | 2,095 | $6.503811 |
| 1656700500 | $6.645 | $6.645 | $6.64 | $6.64 | 300 | $6.503986 |
| 1656700560 | $6.65 | $6.66 | $6.645 | $6.6547 | 3,316 | $6.504564 |
| 1656700620 | $6.655 | $6.655 | $6.655 | $6.655 | 200 | $6.504635 |
| 1656700680 | $6.655 | $6.66 | $6.655 | $6.655 | 900 | $6.504808 |
| 1656700740 | $6.655 | $6.69 | $6.655 | $6.69 | 6,443 | $6.506356 |
| 1656700800 | $6.69 | $6.69 | $6.69 | $6.69 | 400 | $6.506443 |
| 1656700860 | $6.685 | $6.69 | $6.685 | $6.69 | 1,805 | $6.506885 |
| 1656700920 | $6.69 | $6.70 | $6.69 | $6.695 | 4,020 | $6.507905 |
| 1656700980 | $6.69 | $6.70 | $6.69 | $6.695 | 4,914 | $6.509135 |
| 1656701040 | $6.695 | $6.705 | $6.695 | $6.705 | 6,060 | $6.510683 |
| 1656701100 | $6.705 | $6.705 | $6.705 | $6.705 | 100 | $6.510709 |
| 1656701160 | $6.71 | $6.72 | $6.71 | $6.715 | 1,900 | $6.511239 |
| 1656701220 | $6.715 | $6.715 | $6.705 | $6.705 | 3,404 | $6.512148 |
| 1656701340 | $6.71 | $6.715 | $6.71 | $6.715 | 1,900 | $6.512657 |
| 1656701400 | $6.72 | $6.72 | $6.715 | $6.72 | 500 | $6.512827 |
| 1656701460 | $6.715 | $6.715 | $6.71 | $6.71 | 700 | $6.512982 |
| 1656701520 | $6.71 | $6.725 | $6.71 | $6.725 | 10,139 | $6.515667 |
| 1656701580 | $6.725 | $6.73 | $6.725 | $6.73 | 1,197 | $6.516047 |
| 1656701640 | $6.72 | $6.72 | $6.705 | $6.705 | 4,084 | $6.517072 |
| 1656701700 | $6.70 | $6.705 | $6.70 | $6.705 | 200 | $6.51713 |
| 1656701760 | $6.705 | $6.705 | $6.69 | $6.695 | 3,200 | $6.517875 |
| 1656701820 | $6.695 | $6.695 | $6.69 | $6.69 | 300 | $6.517949 |
| 1656701880 | $6.69 | $6.695 | $6.69 | $6.695 | 5,695 | $6.519246 |
| 1656701940 | $6.695 | $6.695 | $6.685 | $6.685 | 3,852 | $6.520104 |
| 1656702000 | $6.685 | $6.695 | $6.68 | $6.695 | 1,900 | $6.520513 |
| 1656702060 | $6.69 | $6.695 | $6.685 | $6.685 | 5,087 | $6.521617 |
| 1656702120 | $6.685 | $6.685 | $6.675 | $6.675 | 2,754 | $6.522173 |
| 1656702180 | $6.67 | $6.67 | $6.66 | $6.66 | 1,400 | $6.522429 |
| 1656702240 | $6.665 | $6.665 | $6.65 | $6.655 | 2,900 | $6.52292 |
| 1656702300 | $6.655 | $6.665 | $6.655 | $6.66 | 6,733 | $6.524098 |
| 1656702360 | $6.655 | $6.66 | $6.655 | $6.655 | 2,200 | $6.524461 |
| 1656702420 | $6.655 | $6.655 | $6.65 | $6.65 | 2,252 | $6.524827 |
| 1656702480 | $6.65 | $6.66 | $6.65 | $6.66 | 3,452 | $6.52547 |
| 1656702540 | $6.67 | $6.695 | $6.67 | $6.69 | 3,787 | $6.526185 |
| 1656702600 | $6.685 | $6.69 | $6.685 | $6.69 | 3,109 | $6.526792 |
| 1656702660 | $6.69 | $6.69 | $6.68 | $6.685 | 1,899 | $6.527159 |
| 1656702720 | $6.685 | $6.685 | $6.685 | $6.685 | 300 | $6.527281 |
| 1656702780 | $6.685 | $6.685 | $6.685 | $6.685 | 800 | $6.527373 |
| 1656702840 | $6.685 | $6.685 | $6.685 | $6.685 | 300 | $6.527432 |
| 1656702900 | $6.685 | $6.695 | $6.685 | $6.695 | 5,500 | $6.528543 |
| 1656702960 | $6.69 | $6.69 | $6.685 | $6.685 | 1,550 | $6.528846 |
| 1656703020 | $6.68 | $6.68 | $6.675 | $6.675 | 2,894 | $6.52937 |
| 1656703080 | $6.675 | $6.675 | $6.675 | $6.675 | 1,000 | $6.529547 |
| 1656703140 | $6.67 | $6.67 | $6.665 | $6.665 | 1,461 | $6.52986 |
| 1656703200 | $6.665 | $6.665 | $6.655 | $6.655 | 3,829 | $6.530394 |
| 1656703260 | $6.65 | $6.65 | $6.65 | $6.65 | 600 | $6.530505 |
| 1656703320 | $6.65 | $6.655 | $6.65 | $6.655 | 600 | $6.530568 |
| 1656703380 | $6.65 | $6.655 | $6.645 | $6.645 | 1,600 | $6.530808 |
| 1656703440 | $6.645 | $6.655 | $6.64 | $6.65 | 4,514 | $6.531428 |
| 1656703500 | $6.655 | $6.655 | $6.655 | $6.655 | 1,100 | $6.531598 |
| 1656703560 | $6.655 | $6.655 | $6.655 | $6.655 | 100 | $6.531605 |
| 1656703620 | $6.655 | $6.66 | $6.65 | $6.655 | 1,400 | $6.53181 |
| 1656703680 | $6.6575 | $6.6575 | $6.65 | $6.65 | 1,300 | $6.531995 |
| 1656703740 | $6.655 | $6.6575 | $6.65 | $6.655 | 3,600 | $6.532514 |
| 1656703800 | $6.65 | $6.665 | $6.65 | $6.665 | 7,102 | $6.533566 |
| 1656703860 | $6.665 | $6.70 | $6.665 | $6.69 | 13,174 | $6.535816 |
| 1656703920 | $6.685 | $6.695 | $6.685 | $6.695 | 3,127 | $6.536359 |
| 1656703980 | $6.695 | $6.70 | $6.695 | $6.695 | 2,627 | $6.536837 |
| 1656704040 | $6.69 | $6.69 | $6.68 | $6.685 | 3,000 | $6.537349 |
| 1656704100 | $6.68 | $6.695 | $6.68 | $6.695 | 4,042 | $6.538057 |
| 1656704160 | $6.695 | $6.695 | $6.685 | $6.685 | 3,181 | $6.538598 |
| 1656704220 | $6.685 | $6.69 | $6.685 | $6.685 | 2,200 | $6.538949 |
| 1656704280 | $6.685 | $6.695 | $6.685 | $6.69 | 4,724 | $6.539838 |
| 1656704340 | $6.695 | $6.70 | $6.69 | $6.70 | 1,500 | $6.540096 |
| 1656704400 | $6.695 | $6.695 | $6.69 | $6.695 | 1,514 | $6.540353 |
| 1656704460 | $6.695 | $6.695 | $6.685 | $6.69 | 9,098 | $6.541858 |
| 1656704520 | $6.685 | $6.70 | $6.685 | $6.70 | 5,976 | $6.542883 |
| 1656704580 | $6.705 | $6.71 | $6.70 | $6.705 | 4,599 | $6.543666 |
| 1656704640 | $6.705 | $6.705 | $6.70 | $6.705 | 1,900 | $6.544009 |
| 1656704700 | $6.705 | $6.705 | $6.705 | $6.705 | 2,500 | $6.544434 |
| 1656704760 | $6.70 | $6.73 | $6.69 | $6.73 | 17,893 | $6.547739 |
| 1656704820 | $6.735 | $6.735 | $6.715 | $6.715 | 8,318 | $6.549293 |
| 1656704880 | $6.71 | $6.715 | $6.71 | $6.715 | 3,256 | $6.549894 |
| 1656704940 | $6.715 | $6.74 | $6.715 | $6.735 | 7,004 | $6.551165 |
| 1656705000 | $6.735 | $6.735 | $6.715 | $6.715 | 8,602 | $6.553666 |
| 1656705060 | $6.715 | $6.735 | $6.715 | $6.735 | 8,146 | $6.555114 |
| 1656705120 | $6.73 | $6.735 | $6.73 | $6.73 | 4,265 | $6.555877 |
| 1656705180 | $6.735 | $6.74 | $6.73 | $6.735 | 10,951 | $6.557861 |
| 1656705240 | $6.74 | $6.7575 | $6.735 | $6.755 | 13,461 | $6.560399 |
| 1656705300 | $6.755 | $6.755 | $6.75 | $6.75 | 4,700 | $6.561332 |
| 1656705360 | $6.755 | $6.76 | $6.75 | $6.755 | 8,681 | $6.562962 |
| 1656705420 | $6.75 | $6.7575 | $6.74 | $6.74 | 18,756 | $6.566348 |
| 1656705480 | $6.745 | $6.75 | $6.74 | $6.745 | 12,424 | $6.568543 |
| 1656705540 | $6.745 | $6.745 | $6.72 | $6.73 | 36,099 | $6.574002 |
| 1656705600 | $6.73 | $6.73 | $6.73 | $6.73 | 73,076 | $6.584608 |
| 1656705660 | $6.73 | $6.73 | $6.73 | $6.73 | 1,438 | $6.584758 |
| 1656705720 | $6.73 | $6.73 | $6.73 | $6.73 | 934 | $6.584898 |
| 1656705900 | $6.73 | $6.73 | $6.73 | $6.73 | 300 | $6.58493 |