REV Historical Intraday Prices
One-Minute OHLCV Data From June 17, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1655454240 | $2.00 | $2.00 | $2.00 | $2.00 | 235 | $1.98963 |
| 1655454300 | $1.97 | $1.97 | $1.95 | $1.95 | 367 | $1.97567 |
| 1655454540 | $2.00 | $2.00 | $2.00 | $2.00 | 239 | $1.980098 |
| 1655454660 | $2.02 | $2.02 | $2.02 | $2.02 | 100 | $1.984634 |
| 1655454840 | $2.03 | $2.09 | $2.03 | $2.03 | 750 | $2.027174 |
| 1655454900 | $2.03 | $2.09 | $2.03 | $2.09 | 400 | $2.034711 |
| 1655455080 | $2.01 | $2.03 | $2.01 | $2.03 | 465 | $2.032912 |
| 1655455140 | $1.98 | $1.98 | $1.96 | $1.96 | 200 | $2.028634 |
| 1655455380 | $1.96 | $1.96 | $1.95 | $1.95 | 762 | $2.015209 |
| 1655455440 | $1.95 | $1.96 | $1.95 | $1.96 | 1,296 | $2.004123 |
| 1655455500 | $1.95 | $2.02 | $1.95 | $2.02 | 807 | $2.001223 |
| 1655455620 | $1.97 | $1.97 | $1.97 | $1.97 | 100 | $2.000648 |
| 1655455740 | $1.97 | $2.01 | $1.97 | $2.01 | 1,200 | $1.99829 |
| 1655455800 | $1.99 | $2.09 | $1.99 | $2.09 | 2,408 | $2.007477 |
| 1655455860 | $2.04 | $2.10 | $2.03 | $2.09 | 12,014 | $2.046228 |
| 1655455920 | $2.09 | $2.32 | $2.07 | $2.22 | 12,188 | $2.095375 |
| 1655455980 | $2.29 | $2.36 | $2.21 | $2.25 | 8,602 | $2.136849 |
| 1655456040 | $2.28 | $2.33 | $2.21 | $2.30 | 6,489 | $2.155518 |
| 1655456100 | $2.31 | $2.38 | $2.31 | $2.31 | 11,056 | $2.190386 |
| 1655456160 | $2.27 | $2.48 | $2.22 | $2.47 | 11,049 | $2.219621 |
| 1655456220 | $2.43 | $2.49 | $2.33 | $2.33 | 23,055 | $2.264665 |
| 1655456280 | $2.37 | $2.37 | $2.30 | $2.35 | 8,884 | $2.270266 |
| 1655456340 | $2.37 | $2.38 | $2.31 | $2.36 | 3,374 | $2.273545 |
| 1655456400 | $2.32 | $2.34 | $2.26 | $2.32 | 3,463 | $2.274394 |
| 1655456460 | $2.29 | $2.34 | $2.25 | $2.30 | 2,656 | $2.275063 |
| 1655456520 | $2.30 | $2.34 | $2.30 | $2.34 | 1,255 | $2.27588 |
| 1655456580 | $2.33 | $2.34 | $2.33 | $2.34 | 500 | $2.276318 |
| 1655456640 | $2.33 | $2.33 | $2.30 | $2.30 | 1,326 | $2.276768 |
| 1655456700 | $2.30 | $2.33 | $2.30 | $2.30 | 1,068 | $2.277144 |
| 1655456760 | $2.30 | $2.34 | $2.30 | $2.31 | 4,450 | $2.278665 |
| 1655456820 | $2.31 | $2.32 | $2.30 | $2.30 | 2,968 | $2.279212 |
| 1655456880 | $2.31 | $2.44 | $2.31 | $2.43 | 11,824 | $2.28896 |
| 1655456940 | $2.45 | $2.61 | $2.44 | $2.59 | 46,311 | $2.341453 |
| 1655457000 | $2.60 | $2.91 | $2.54 | $2.89 | 82,234 | $2.473533 |
| 1655457060 | $2.89 | $2.90 | $2.80 | $2.84 | 46,073 | $2.528274 |
| 1655457120 | $2.87 | $2.96 | $2.84 | $2.96 | 57,034 | $2.585233 |
| 1655457180 | $2.94 | $2.96 | $2.91 | $2.94 | 50,358 | $2.625559 |
| 1655457240 | $2.94 | $3.36 | $2.94 | $3.33 | 131,923 | $2.723052 |
| 1655457300 | $3.30 | $3.34 | $3.10 | $3.12 | 87,352 | $2.789778 |
| 1655457360 | $3.13 | $3.13 | $2.81 | $2.84 | 62,125 | $2.807968 |
| 1655457420 | $2.87 | $2.92 | $2.79 | $2.92 | 43,361 | $2.811664 |
| 1655457480 | $2.92 | $3.15 | $2.92 | $3.10 | 112,871 | $2.843812 |
| 1655457540 | $3.11 | $3.20 | $3.10 | $3.15 | 45,918 | $2.859154 |
| 1655457600 | $3.15 | $3.17 | $3.12 | $3.14 | 28,995 | $2.868215 |
| 1655457660 | $3.15 | $3.17 | $3.10 | $3.11 | 32,372 | $2.877472 |
| 1655457720 | $3.10 | $3.13 | $2.87 | $2.95 | 51,042 | $2.884696 |
| 1655457780 | $2.97 | $3.14 | $2.92 | $3.07 | 48,260 | $2.890693 |
| 1655457840 | $3.06 | $3.08 | $3.01 | $3.06 | 26,424 | $2.8947 |
| 1655457900 | $3.06 | $3.07 | $3.01 | $3.05 | 18,318 | $2.897415 |
| 1655457960 | $3.05 | $3.08 | $3.03 | $3.06 | 11,935 | $2.899292 |
| 1655458020 | $3.07 | $3.09 | $3.03 | $3.04 | 23,794 | $2.902611 |
| 1655458080 | $3.04 | $3.05 | $3.00 | $3.01 | 24,427 | $2.905244 |
| 1655458140 | $3.01 | $3.05 | $3.01 | $3.05 | 7,175 | $2.906149 |
| 1655458200 | $3.05 | $3.05 | $3.00 | $3.01 | 8,899 | $2.907143 |
| 1655458260 | $3.04 | $3.04 | $2.95 | $2.96 | 27,934 | $2.908714 |
| 1655458320 | $2.96 | $3.07 | $2.96 | $3.07 | 14,114 | $2.909868 |
| 1655458380 | $3.07 | $3.23 | $3.04 | $3.23 | 80,609 | $2.922677 |
| 1655458440 | $3.23 | $3.34 | $3.15 | $3.17 | 99,208 | $2.946192 |
| 1655458500 | $3.18 | $3.33 | $3.15 | $3.29 | 40,126 | $2.954433 |
| 1655458560 | $3.30 | $3.31 | $3.18 | $3.20 | 36,559 | $2.961412 |
| 1655458620 | $3.19 | $3.23 | $3.18 | $3.22 | 27,564 | $2.965635 |
| 1655458680 | $3.20 | $3.27 | $3.20 | $3.23 | 17,529 | $2.968691 |
| 1655458740 | $3.25 | $3.30 | $3.25 | $3.28 | 16,843 | $2.972236 |
| 1655458800 | $3.28 | $3.29 | $3.07 | $3.26 | 42,808 | $2.977928 |
| 1655458860 | $3.26 | $3.27 | $3.15 | $3.18 | 17,436 | $2.980348 |
| 1655458920 | $3.19 | $3.21 | $3.15 | $3.19 | 11,049 | $2.981671 |
| 1655458980 | $3.18 | $3.19 | $3.15 | $3.15 | 9,282 | $2.982719 |
| 1655459040 | $3.16 | $3.16 | $3.11 | $3.15 | 19,987 | $2.984518 |
| 1655459100 | $3.17 | $3.22 | $3.14 | $3.20 | 11,291 | $2.985975 |
| 1655459160 | $3.20 | $3.21 | $3.18 | $3.20 | 7,041 | $2.986947 |
| 1655459220 | $3.19 | $3.20 | $3.17 | $3.19 | 4,745 | $2.987539 |
| 1655459280 | $3.20 | $3.21 | $3.18 | $3.21 | 3,536 | $2.988057 |
| 1655459340 | $3.21 | $3.22 | $3.17 | $3.17 | 8,447 | $2.989076 |
| 1655459400 | $3.18 | $3.18 | $3.13 | $3.16 | 5,961 | $2.989733 |
| 1655459460 | $3.14 | $3.22 | $3.08 | $3.09 | 28,163 | $2.991862 |
| 1655459520 | $3.09 | $3.18 | $3.09 | $3.18 | 4,643 | $2.992368 |
| 1655459580 | $3.18 | $3.19 | $3.18 | $3.19 | 3,366 | $2.992835 |
| 1655459640 | $3.20 | $3.20 | $3.19 | $3.20 | 24,242 | $2.995403 |
| 1655459700 | $3.19 | $3.20 | $3.13 | $3.13 | 16,575 | $2.996944 |
| 1655459760 | $3.14 | $3.15 | $3.13 | $3.13 | 9,353 | $2.997683 |
| 1655459820 | $3.12 | $3.18 | $3.09 | $3.16 | 16,894 | $2.998874 |
| 1655459880 | $3.15 | $3.21 | $3.15 | $3.18 | 10,484 | $3.000085 |
| 1655459940 | $3.19 | $3.19 | $3.13 | $3.14 | 13,408 | $3.001282 |
| 1655460000 | $3.13 | $3.14 | $3.10 | $3.12 | 6,599 | $3.001761 |
| 1655460060 | $3.11 | $3.12 | $3.09 | $3.09 | 10,345 | $3.002364 |
| 1655460120 | $3.08 | $3.13 | $3.02 | $3.08 | 29,248 | $3.003345 |
| 1655460180 | $3.09 | $3.15 | $3.07 | $3.10 | 17,087 | $3.004226 |
| 1655460240 | $3.09 | $3.10 | $3.08 | $3.08 | 2,271 | $3.004354 |
| 1655460300 | $3.09 | $3.09 | $3.07 | $3.07 | 2,017 | $3.004462 |
| 1655460360 | $3.07 | $3.07 | $3.06 | $3.06 | 2,755 | $3.004588 |
| 1655460420 | $3.06 | $3.07 | $3.02 | $3.02 | 12,886 | $3.004863 |
| 1655460480 | $3.02 | $3.07 | $3.02 | $3.06 | 14,275 | $3.00511 |
| 1655460540 | $3.05 | $3.12 | $3.04 | $3.09 | 12,568 | $3.005624 |
| 1655460600 | $3.09 | $3.18 | $3.08 | $3.14 | 22,889 | $3.00723 |
| 1655460660 | $3.14 | $3.17 | $3.13 | $3.16 | 7,154 | $3.00784 |
| 1655460720 | $3.16 | $3.16 | $3.13 | $3.15 | 3,002 | $3.008061 |
| 1655460780 | $3.13 | $3.19 | $3.13 | $3.15 | 17,621 | $3.009412 |
| 1655460840 | $3.18 | $3.18 | $3.14 | $3.14 | 7,722 | $3.010054 |
| 1655460900 | $3.14 | $3.17 | $3.14 | $3.15 | 3,013 | $3.010293 |
| 1655460960 | $3.15 | $3.16 | $3.13 | $3.13 | 4,803 | $3.010601 |
| 1655461020 | $3.12 | $3.18 | $3.10 | $3.17 | 15,403 | $3.011499 |
| 1655461080 | $3.15 | $3.15 | $3.11 | $3.12 | 3,428 | $3.011749 |
| 1655461140 | $3.13 | $3.13 | $3.10 | $3.13 | 7,593 | $3.012152 |
| 1655461200 | $3.12 | $3.13 | $3.09 | $3.10 | 7,026 | $3.012477 |
| 1655461260 | $3.09 | $3.10 | $3.05 | $3.05 | 11,208 | $3.012774 |
| 1655461320 | $3.06 | $3.08 | $3.04 | $3.05 | 4,783 | $3.012892 |
| 1655461380 | $3.07 | $3.12 | $3.05 | $3.12 | 3,571 | $3.013036 |
| 1655461440 | $3.09 | $3.09 | $3.07 | $3.08 | 1,710 | $3.01311 |
| 1655461500 | $3.08 | $3.09 | $3.07 | $3.09 | 1,431 | $3.013175 |
| 1655461560 | $3.07 | $3.07 | $3.05 | $3.05 | 3,067 | $3.013259 |
| 1655461620 | $3.05 | $3.05 | $2.96 | $3.00 | 34,310 | $3.013294 |
| 1655461680 | $3.00 | $3.02 | $2.97 | $3.01 | 13,336 | $3.013161 |
| 1655461740 | $3.01 | $3.07 | $3.00 | $3.04 | 9,658 | $3.013207 |
| 1655461800 | $3.05 | $3.08 | $3.02 | $3.08 | 4,568 | $3.013318 |
| 1655461860 | $3.08 | $3.09 | $3.06 | $3.06 | 4,794 | $3.013474 |
| 1655461920 | $3.06 | $3.13 | $3.06 | $3.13 | 11,413 | $3.013902 |
| 1655461980 | $3.13 | $3.13 | $3.06 | $3.08 | 10,674 | $3.014313 |
| 1655462040 | $3.08 | $3.12 | $3.08 | $3.11 | 8,738 | $3.01468 |
| 1655462100 | $3.11 | $3.12 | $3.11 | $3.12 | 9,421 | $3.015094 |
| 1655462160 | $3.12 | $3.13 | $3.10 | $3.10 | 3,569 | $3.015276 |
| 1655462220 | $3.10 | $3.11 | $3.07 | $3.07 | 4,302 | $3.015419 |
| 1655462280 | $3.07 | $3.07 | $2.97 | $3.02 | 20,890 | $3.015442 |
| 1655462340 | $3.02 | $3.03 | $3.00 | $3.02 | 10,414 | $3.015429 |
| 1655462400 | $3.01 | $3.05 | $3.00 | $3.02 | 5,678 | $3.015435 |
| 1655462460 | $3.02 | $3.03 | $3.01 | $3.02 | 2,950 | $3.015433 |
| 1655462520 | $3.02 | $3.02 | $2.98 | $3.00 | 36,787 | $3.015271 |
| 1655462580 | $2.99 | $2.99 | $2.96 | $2.97 | 18,380 | $3.014925 |
| 1655462640 | $2.98 | $2.98 | $2.92 | $2.92 | 22,618 | $3.014194 |
| 1655462700 | $2.91 | $3.03 | $2.91 | $3.03 | 17,162 | $3.013756 |
| 1655462760 | $3.02 | $3.03 | $2.94 | $3.00 | 6,781 | $3.013724 |
| 1655462820 | $3.02 | $3.04 | $3.01 | $3.02 | 15,751 | $3.013816 |
| 1655462880 | $3.02 | $3.02 | $2.98 | $2.99 | 6,949 | $3.013791 |
| 1655462940 | $3.00 | $3.00 | $2.97 | $2.97 | 1,509 | $3.013767 |
| 1655463000 | $2.97 | $2.98 | $2.95 | $2.95 | 3,159 | $3.013683 |
| 1655463060 | $2.95 | $2.97 | $2.94 | $2.97 | 2,682 | $3.013601 |
| 1655463120 | $2.96 | $2.99 | $2.95 | $2.99 | 2,954 | $3.013527 |
| 1655463180 | $2.98 | $3.00 | $2.97 | $2.98 | 9,929 | $3.013421 |
| 1655463240 | $2.98 | $2.98 | $2.97 | $2.97 | 3,037 | $3.013368 |
| 1655463300 | $2.97 | $2.97 | $2.94 | $2.94 | 3,593 | $3.013262 |
| 1655463360 | $2.94 | $2.94 | $2.93 | $2.94 | 4,142 | $3.013119 |
| 1655463420 | $2.95 | $2.95 | $2.92 | $2.93 | 4,014 | $3.012948 |
| 1655463480 | $2.93 | $2.94 | $2.90 | $2.94 | 10,561 | $3.012517 |
| 1655463540 | $2.94 | $2.95 | $2.93 | $2.95 | 4,152 | $3.012394 |
| 1655463600 | $2.96 | $3.00 | $2.82 | $2.96 | 81,159 | $3.00931 |
| 1655463660 | $2.99 | $3.00 | $2.84 | $2.84 | 48,994 | $3.008122 |
| 1655463720 | $2.85 | $2.88 | $2.84 | $2.85 | 17,877 | $3.007067 |
| 1655463780 | $2.84 | $2.85 | $2.77 | $2.82 | 45,329 | $3.003702 |
| 1655463840 | $2.83 | $2.84 | $2.80 | $2.82 | 11,403 | $3.002924 |
| 1655463900 | $2.82 | $2.83 | $2.82 | $2.825 | 3,522 | $3.002686 |
| 1655463960 | $2.825 | $2.83 | $2.76 | $2.76 | 24,229 | $3.000915 |
| 1655464020 | $2.76 | $2.76 | $2.66 | $2.69 | 82,297 | $2.992635 |
| 1655464080 | $2.69 | $2.73 | $2.68 | $2.72 | 42,691 | $2.988576 |
| 1655464140 | $2.72 | $2.75 | $2.715 | $2.75 | 22,251 | $2.986651 |
| 1655464200 | $2.75 | $2.78 | $2.73 | $2.77 | 32,608 | $2.984159 |
| 1655464260 | $2.75 | $2.88 | $2.75 | $2.84 | 72,293 | $2.9804 |
| 1655464320 | $2.85 | $2.94 | $2.84 | $2.93 | 64,933 | $2.978619 |
| 1655464380 | $2.92 | $3.10 | $2.92 | $3.08 | 164,790 | $2.979269 |
| 1655464440 | $3.08 | $3.12 | $3.01 | $3.10 | 140,106 | $2.982515 |
| 1655464500 | $3.11 | $3.19 | $3.06 | $3.07 | 172,771 | $2.989685 |
| 1655464560 | $3.08 | $3.09 | $3.01 | $3.07 | 56,943 | $2.990645 |
| 1655464620 | $3.08 | $3.20 | $3.06 | $3.15 | 132,634 | $2.996158 |
| 1655464680 | $3.15 | $3.17 | $3.10 | $3.15 | 45,090 | $2.997833 |
| 1655464740 | $3.15 | $3.15 | $3.12 | $3.12 | 13,135 | $2.998307 |
| 1655464800 | $3.12 | $3.24 | $3.12 | $3.21 | 141,991 | $3.004962 |
| 1655464860 | $3.21 | $3.24 | $3.08 | $3.13 | 118,932 | $3.009407 |
| 1655464920 | $3.15 | $3.20 | $3.09 | $3.12 | 66,374 | $3.011357 |
| 1655464980 | $3.14 | $3.15 | $3.11 | $3.14 | 23,790 | $3.012051 |
| 1655465040 | $3.13 | $3.13 | $3.10 | $3.11 | 29,147 | $3.012719 |
| 1655465100 | $3.11 | $3.11 | $3.05 | $3.08 | 41,917 | $3.013357 |
| 1655465160 | $3.09 | $3.20 | $3.08 | $3.17 | 46,772 | $3.014609 |
| 1655465220 | $3.17 | $3.22 | $3.15 | $3.18 | 82,880 | $3.017898 |
| 1655465280 | $3.19 | $3.29 | $3.18 | $3.26 | 136,721 | $3.025184 |
| 1655465340 | $3.26 | $3.33 | $3.25 | $3.27 | 136,480 | $3.033037 |
| 1655465400 | $3.28 | $3.29 | $3.17 | $3.21 | 91,455 | $3.036641 |
| 1655465460 | $3.22 | $3.34 | $3.20 | $3.30 | 124,425 | $3.042684 |
| 1655465520 | $3.28 | $3.33 | $3.25 | $3.27 | 94,246 | $3.047453 |
| 1655465580 | $3.27 | $3.27 | $3.21 | $3.24 | 42,233 | $3.049164 |
| 1655465640 | $3.26 | $3.27 | $3.24 | $3.27 | 34,742 | $3.050657 |
| 1655465700 | $3.27 | $3.34 | $3.26 | $3.29 | 36,604 | $3.052369 |
| 1655465760 | $3.29 | $3.44 | $3.28 | $3.41 | 188,744 | $3.064308 |
| 1655465820 | $3.42 | $3.60 | $3.41 | $3.51 | 212,262 | $3.080933 |
| 1655465880 | $3.51 | $3.55 | $3.44 | $3.48 | 152,658 | $3.092537 |
| 1655465940 | $3.48 | $3.50 | $3.33 | $3.47 | 95,481 | $3.098902 |
| 1655466000 | $3.47 | $3.57 | $3.47 | $3.57 | 126,073 | $3.107964 |
| 1655466060 | $3.57 | $3.60 | $3.53 | $3.59 | 103,231 | $3.115992 |
| 1655466120 | $3.59 | $3.64 | $3.52 | $3.54 | 168,353 | $3.12881 |
| 1655466180 | $3.55 | $3.60 | $3.54 | $3.57 | 49,378 | $3.132437 |
| 1655466240 | $3.56 | $3.68 | $3.55 | $3.64 | 97,401 | $3.139701 |
| 1655466300 | $3.64 | $3.64 | $3.55 | $3.58 | 69,180 | $3.144651 |
| 1655466360 | $3.58 | $3.64 | $3.57 | $3.62 | 49,059 | $3.148175 |
| 1655466420 | $3.61 | $3.65 | $3.57 | $3.61 | 91,474 | $3.154614 |
| 1655466480 | $3.60 | $3.61 | $3.51 | $3.51 | 54,372 | $3.158055 |
| 1655466540 | $3.51 | $3.55 | $3.49 | $3.54 | 100,112 | $3.163405 |
| 1655466600 | $3.53 | $3.56 | $3.51 | $3.53 | 29,503 | $3.165193 |
| 1655466660 | $3.54 | $3.57 | $3.52 | $3.54 | 54,603 | $3.168254 |
| 1655466720 | $3.54 | $3.57 | $3.54 | $3.54 | 31,862 | $3.170041 |
| 1655466780 | $3.54 | $3.55 | $3.50 | $3.50 | 30,406 | $3.171645 |
| 1655466840 | $3.50 | $3.52 | $3.37 | $3.39 | 177,792 | $3.178297 |
| 1655466900 | $3.39 | $3.43 | $3.38 | $3.41 | 68,773 | $3.180568 |
| 1655466960 | $3.41 | $3.56 | $3.41 | $3.54 | 65,206 | $3.183133 |
| 1655467020 | $3.53 | $3.54 | $3.48 | $3.54 | 96,458 | $3.187585 |
| 1655467080 | $3.54 | $3.57 | $3.52 | $3.55 | 44,372 | $3.189712 |
| 1655467140 | $3.55 | $3.58 | $3.53 | $3.54 | 71,524 | $3.193291 |
| 1655467200 | $3.55 | $3.64 | $3.19 | $3.53 | 1,140,629 | $3.228299 |
| 1655467260 | $3.52 | $3.52 | $3.38 | $3.45 | 207,359 | $3.232892 |
| 1655467320 | $3.45 | $3.53 | $3.44 | $3.51 | 114,289 | $3.236344 |
| 1655467380 | $3.51 | $3.51 | $3.06 | $3.47 | 98,207 | $3.238129 |
| 1655467440 | $3.47 | $3.50 | $3.03 | $3.46 | 170,543 | $3.238838 |
| 1655467500 | $3.47 | $3.48 | $3.02 | $3.41 | 362,857 | $3.236339 |
| 1655467560 | $3.41 | $3.48 | $3.40 | $3.47 | 88,859 | $3.23824 |
| 1655467620 | $3.48 | $3.50 | $3.42 | $3.43 | 57,781 | $3.239626 |
| 1655467680 | $3.43 | $3.46 | $3.41 | $3.42 | 37,008 | $3.240405 |
| 1655467740 | $3.44 | $3.44 | $3.41 | $3.41 | 25,756 | $3.240904 |
| 1655467800 | $3.41 | $3.46 | $3.38 | $3.44 | 74,658 | $3.242158 |
| 1655467860 | $3.44 | $3.51 | $3.43 | $3.45 | 119,934 | $3.244942 |
| 1655467920 | $3.46 | $3.49 | $3.439 | $3.49 | 52,248 | $3.246062 |
| 1655467980 | $3.49 | $3.51 | $3.47 | $3.48 | 43,556 | $3.247116 |
| 1655468040 | $3.47 | $3.47 | $3.45 | $3.45 | 49,759 | $3.248152 |
| 1655468100 | $3.45 | $3.54 | $3.45 | $3.53 | 119,825 | $3.251051 |
| 1655468160 | $3.54 | $3.54 | $3.46 | $3.46 | 117,257 | $3.25381 |
| 1655468220 | $3.46 | $3.47 | $3.37 | $3.44 | 40,940 | $3.254565 |
| 1655468280 | $3.45 | $3.47 | $3.44 | $3.4601 | 8,042 | $3.254738 |
| 1655468340 | $3.47 | $3.48 | $3.46 | $3.46 | 37,715 | $3.255517 |
| 1655468400 | $3.46 | $3.47 | $3.45 | $3.47 | 24,642 | $3.255995 |
| 1655468460 | $3.46 | $3.47 | $3.45 | $3.46 | 11,617 | $3.25622 |
| 1655468520 | $3.46 | $3.49 | $3.45 | $3.47 | 41,125 | $3.257043 |
| 1655468580 | $3.47 | $3.55 | $3.47 | $3.55 | 106,015 | $3.259634 |
| 1655468640 | $3.54 | $3.63 | $3.53 | $3.58 | 309,827 | $3.268918 |
| 1655468700 | $3.57 | $3.62 | $3.51 | $3.59 | 167,450 | $3.273306 |
| 1655468760 | $3.60 | $3.60 | $3.55 | $3.57 | 80,286 | $3.27542 |
| 1655468820 | $3.57 | $3.62 | $3.57 | $3.59 | 85,961 | $3.277874 |
| 1655468880 | $3.58 | $3.59 | $3.56 | $3.57 | 47,052 | $3.279111 |
| 1655468940 | $3.57 | $3.60 | $3.43 | $3.49 | 171,173 | $3.281477 |
| 1655469000 | $3.49 | $3.49 | $3.41 | $3.43 | 113,276 | $3.282998 |
| 1655469060 | $3.43 | $3.47 | $3.43 | $3.44 | 68,167 | $3.28387 |
| 1655469120 | $3.44 | $3.45 | $3.40 | $3.40 | 72,841 | $3.284706 |
| 1655469180 | $3.41 | $3.41 | $3.35 | $3.38 | 135,925 | $3.284969 |
| 1655469240 | $3.38 | $3.44 | $3.37 | $3.39 | 70,298 | $3.285661 |
| 1655469300 | $3.39 | $3.40 | $3.39 | $3.40 | 31,708 | $3.285948 |
| 1655469360 | $3.39 | $3.40 | $3.39 | $3.39 | 20,716 | $3.286143 |
| 1655469420 | $3.39 | $3.39 | $3.36 | $3.38 | 22,842 | $3.286336 |
| 1655469480 | $3.39 | $3.45 | $3.38 | $3.42 | 51,689 | $3.286868 |
| 1655469540 | $3.42 | $3.42 | $3.39 | $3.40 | 21,800 | $3.287083 |
| 1655469600 | $3.40 | $3.41 | $3.40 | $3.40 | 8,940 | $3.287172 |
| 1655469660 | $3.41 | $3.42 | $3.40 | $3.42 | 11,713 | $3.287296 |
| 1655469720 | $3.42 | $3.42 | $3.38 | $3.38 | 22,311 | $3.283794 |
| 1655469780 | $3.39 | $3.39 | $3.35 | $3.36 | 34,412 | $3.280354 |
| 1655469840 | $3.36 | $3.36 | $3.34 | $3.34 | 44,932 | $3.280616 |
| 1655469900 | $3.34 | $3.35 | $3.25 | $3.25 | 107,210 | $3.280777 |
| 1655469960 | $3.25 | $3.29 | $3.23 | $3.27 | 110,490 | $3.280515 |
| 1655470020 | $3.265 | $3.27 | $3.18 | $3.21 | 98,203 | $3.279995 |
| 1655470080 | $3.22 | $3.28 | $3.21 | $3.28 | 43,925 | $3.279885 |
| 1655470140 | $3.27 | $3.29 | $3.26 | $3.27 | 39,483 | $3.279871 |
| 1655470200 | $3.27 | $3.44 | $3.27 | $3.42 | 154,718 | $3.281154 |
| 1655470260 | $3.42 | $3.43 | $3.39 | $3.40 | 68,971 | $3.281819 |
| 1655470320 | $3.39 | $3.45 | $3.34 | $3.42 | 59,920 | $3.282399 |
| 1655470380 | $3.42 | $3.43 | $3.39 | $3.40 | 24,764 | $3.282649 |
| 1655470440 | $3.40 | $3.40 | $3.38 | $3.39 | 12,042 | $3.282764 |
| 1655470500 | $3.39 | $3.41 | $3.38 | $3.40 | 34,036 | $3.28303 |
| 1655470560 | $3.41 | $3.45 | $3.40 | $3.42 | 64,447 | $3.2837 |
| 1655470620 | $3.42 | $3.45 | $3.41 | $3.42 | 30,882 | $3.284045 |
| 1655470680 | $3.42 | $3.42 | $3.37 | $3.38 | 35,085 | $3.284345 |
| 1655470740 | $3.37 | $3.38 | $3.37 | $3.37 | 15,351 | $3.28445 |
| 1655470800 | $3.37 | $3.38 | $3.31 | $3.35 | 30,216 | $3.284602 |
| 1655470860 | $3.34 | $3.35 | $3.32 | $3.35 | 18,750 | $3.284675 |
| 1655470920 | $3.35 | $3.39 | $3.34 | $3.39 | 33,007 | $3.284882 |
| 1655470980 | $3.39 | $3.43 | $3.38 | $3.42 | 45,272 | $3.285264 |
| 1655471040 | $3.43 | $3.44 | $3.37 | $3.38 | 50,757 | $3.285768 |
| 1655471100 | $3.38 | $3.38 | $3.33 | $3.33 | 20,858 | $3.28588 |
| 1655471160 | $3.33 | $3.35 | $3.25 | $3.31 | 52,758 | $3.285931 |
| 1655471220 | $3.31 | $3.38 | $3.26 | $3.37 | 34,855 | $3.286024 |
| 1655471280 | $3.35 | $3.37 | $3.34 | $3.36 | 20,580 | $3.286142 |
| 1655471340 | $3.36 | $3.37 | $3.31 | $3.33 | 34,652 | $3.28629 |
| 1655471400 | $3.31 | $3.34 | $3.31 | $3.34 | 21,628 | $3.286361 |
| 1655471460 | $3.34 | $3.34 | $3.28 | $3.32 | 45,891 | $3.286424 |
| 1655471520 | $3.30 | $3.31 | $3.25 | $3.28 | 62,353 | $3.286394 |
| 1655471580 | $3.27 | $3.32 | $3.27 | $3.29 | 19,597 | $3.286396 |
| 1655471640 | $3.29 | $3.29 | $3.27 | $3.27 | 24,107 | $3.28638 |
| 1655471700 | $3.26 | $3.27 | $3.26 | $3.27 | 18,470 | $3.28635 |
| 1655471760 | $3.27 | $3.27 | $3.26 | $3.26 | 7,760 | $3.286335 |
| 1655471820 | $3.25 | $3.26 | $3.20 | $3.21 | 99,926 | $3.285873 |
| 1655471880 | $3.21 | $3.22 | $3.21 | $3.22 | 18,622 | $3.285774 |
| 1655471940 | $3.21 | $3.22 | $3.15 | $3.16 | 41,643 | $3.285473 |
| 1655472000 | $3.15 | $3.16 | $3.10 | $3.11 | 194,730 | $3.283219 |
| 1655472060 | $3.10 | $3.10 | $3.07 | $3.07 | 81,146 | $3.282073 |
| 1655472120 | $3.08 | $3.08 | $3.06 | $3.07 | 75,181 | $3.280979 |
| 1655472180 | $3.06 | $3.07 | $3.06 | $3.07 | 53,734 | $3.280195 |
| 1655472240 | $3.07 | $3.07 | $3.02 | $3.06 | 126,471 | $3.278175 |
| 1655472300 | $3.07 | $3.20 | $3.05 | $3.17 | 151,729 | $3.276703 |
| 1655472360 | $3.17 | $3.18 | $3.12 | $3.17 | 54,062 | $3.27625 |
| 1655472420 | $3.16 | $3.18 | $3.15 | $3.15 | 32,618 | $3.275991 |
| 1655472480 | $3.15 | $3.16 | $3.13 | $3.14 | 15,424 | $3.275842 |
| 1655472540 | $3.14 | $3.18 | $3.11 | $3.15 | 46,272 | $3.275439 |
| 1655472600 | $3.15 | $3.15 | $3.03 | $3.0301 | 705,154 | $3.0704 |
| 1655472660 | $3.035 | $3.12 | $3.03 | $3.0387 | 344,448 | $3.066138 |
| 1655472720 | $3.03 | $3.0301 | $2.90 | $2.945 | 689,106 | $3.013637 |
| 1655472780 | $2.96 | $3.00 | $2.92 | $2.9887 | 406,752 | $3.002497 |
| 1655472840 | $2.98 | $3.01 | $2.93 | $2.9366 | 306,103 | $3.000068 |
| 1655472900 | $2.93 | $2.93 | $2.75 | $2.795 | 834,656 | $2.952944 |
| 1655472960 | $2.79 | $2.87 | $2.79 | $2.8002 | 372,641 | $2.940137 |
| 1655473020 | $2.80 | $2.83 | $2.73 | $2.8273 | 383,972 | $2.924009 |
| 1655473080 | $2.81 | $2.86 | $2.7622 | $2.77 | 256,100 | $2.918474 |
| 1655473140 | $2.77 | $2.80 | $2.74 | $2.795 | 223,546 | $2.911104 |
| 1655473200 | $2.795 | $2.94 | $2.795 | $2.905 | 444,850 | $2.907944 |
| 1655473260 | $2.91 | $2.97 | $2.87 | $2.9513 | 551,937 | $2.910133 |
| 1655473320 | $2.9587 | $2.96 | $2.93 | $2.9465 | 241,245 | $2.911582 |
| 1655473380 | $2.9491 | $2.99 | $2.8701 | $2.97 | 409,570 | $2.914034 |
| 1655473440 | $2.9699 | $3.06 | $2.94 | $3.0295 | 707,273 | $2.923754 |
| 1655473500 | $3.0262 | $3.10 | $3.00 | $3.05 | 611,903 | $2.933704 |
| 1655473560 | $3.0301 | $3.10 | $3.03 | $3.081 | 322,799 | $2.939396 |
| 1655473620 | $3.0894 | $3.14 | $3.07 | $3.125 | 527,718 | $2.949857 |
| 1655473680 | $3.1297 | $3.25 | $3.1201 | $3.18 | 1,048,341 | $2.976652 |
| 1655473740 | $3.18 | $3.25 | $3.10 | $3.245 | 851,586 | $2.993231 |
| 1655473800 | $3.2495 | $3.25 | $3.18 | $3.25 | 616,544 | $3.006753 |
| 1655473860 | $3.2488 | $3.40 | $3.24 | $3.3999 | 1,305,727 | $3.041637 |
| 1655473920 | $3.40 | $3.50 | $3.32 | $3.3866 | 1,543,162 | $3.084157 |
| 1655473980 | $3.3801 | $3.48 | $3.36 | $3.4286 | 963,580 | $3.106333 |
| 1655474040 | $3.4293 | $3.65 | $3.4201 | $3.565 | 1,755,011 | $3.153285 |
| 1655474100 | $3.5609 | $3.65 | $3.52 | $3.59 | 1,354,281 | $3.186453 |
| 1655474160 | $3.5992 | $3.63 | $3.52 | $3.55 | 717,239 | $3.200984 |
| 1655474220 | $3.545 | $3.56 | $3.36 | $3.45 | 1,060,407 | $3.213428 |
| 1655474280 | $3.45 | $3.559 | $3.43 | $3.5302 | 706,543 | $3.223196 |
| 1655474340 | $3.53 | $3.5596 | $3.3604 | $3.4107 | 772,585 | $3.231637 |
| 1655474400 | $3.4107 | $3.44 | $3.35 | $3.35 | 465,169 | $3.235124 |
| 1655474460 | $3.3505 | $3.52 | $3.33 | $3.5187 | 994,753 | $3.244426 |
| 1655474520 | $3.515 | $3.60 | $3.45 | $3.5158 | 1,190,297 | $3.258915 |
| 1655474580 | $3.5193 | $3.57 | $3.47 | $3.53 | 606,511 | $3.265581 |
| 1655474640 | $3.521 | $3.55 | $3.47 | $3.5299 | 400,732 | $3.26964 |
| 1655474700 | $3.52 | $3.53 | $3.45 | $3.48 | 392,814 | $3.273231 |
| 1655474760 | $3.4722 | $3.50 | $3.42 | $3.4678 | 538,590 | $3.277259 |
| 1655474820 | $3.4625 | $3.52 | $3.46 | $3.519 | 362,838 | $3.280321 |
| 1655474880 | $3.5199 | $3.52 | $3.42 | $3.4499 | 364,877 | $3.28291 |
| 1655474940 | $3.449 | $3.50 | $3.43 | $3.4901 | 262,233 | $3.284734 |
| 1655475000 | $3.498 | $3.54 | $3.48 | $3.5301 | 441,425 | $3.288352 |
| 1655475060 | $3.54 | $3.5499 | $3.44 | $3.475 | 485,510 | $3.291931 |
| 1655475120 | $3.47 | $3.51 | $3.46 | $3.4904 | 155,812 | $3.293071 |
| 1655475180 | $3.50 | $3.67 | $3.495 | $3.66 | 1,373,841 | $3.30708 |
| 1655475240 | $3.67 | $3.88 | $3.63 | $3.8211 | 2,098,550 | $3.335867 |
| 1655475300 | $3.825 | $3.88 | $3.75 | $3.875 | 1,302,846 | $3.355237 |
| 1655475360 | $3.875 | $3.90 | $3.78 | $3.809 | 1,069,201 | $3.370619 |
| 1655475420 | $3.805 | $3.8195 | $3.71 | $3.7983 | 682,594 | $3.378479 |
| 1655475480 | $3.795 | $3.81 | $3.73 | $3.78 | 499,814 | $3.384169 |
| 1655475540 | $3.7899 | $3.81 | $3.75 | $3.7719 | 477,845 | $3.38954 |
| 1655475600 | $3.7794 | $3.86 | $3.75 | $3.85 | 923,480 | $3.40056 |
| 1655475660 | $3.86 | $3.95 | $3.8225 | $3.825 | 1,517,183 | $3.420239 |
| 1655475720 | $3.8299 | $3.86 | $3.76 | $3.8072 | 629,447 | $3.426459 |
| 1655475780 | $3.8001 | $3.81 | $3.50 | $3.5156 | 975,633 | $3.432141 |
| 1655475840 | $3.52 | $3.68 | $3.51 | $3.6604 | 765,759 | $3.435338 |
| 1655475900 | $3.6637 | $3.71 | $3.64 | $3.68 | 407,235 | $3.437689 |
| 1655475960 | $3.68 | $3.70 | $3.61 | $3.665 | 318,039 | $3.439399 |
| 1655476020 | $3.6699 | $3.68 | $3.64 | $3.64 | 175,961 | $3.440367 |
| 1655476080 | $3.6499 | $3.65 | $3.59 | $3.64 | 225,245 | $3.441357 |
| 1655476140 | $3.64 | $3.71 | $3.64 | $3.71 | 334,386 | $3.443244 |
| 1655476200 | $3.72 | $3.78 | $3.69 | $3.7299 | 556,968 | $3.447303 |
| 1655476260 | $3.7201 | $3.73 | $3.67 | $3.6896 | 254,088 | $3.448869 |
| 1655476320 | $3.6801 | $3.71 | $3.68 | $3.6901 | 135,425 | $3.449637 |
| 1655476380 | $3.70 | $3.70 | $3.60 | $3.655 | 340,672 | $3.451202 |
| 1655476440 | $3.6501 | $3.6699 | $3.50 | $3.50 | 338,825 | $3.452186 |
| 1655476500 | $3.505 | $3.58 | $3.43 | $3.55 | 679,533 | $3.452993 |
| 1655476560 | $3.555 | $3.60 | $3.53 | $3.585 | 202,958 | $3.453456 |
| 1655476620 | $3.58 | $3.63 | $3.56 | $3.61 | 209,540 | $3.45413 |
| 1655476680 | $3.6188 | $3.63 | $3.59 | $3.6101 | 178,224 | $3.454781 |
| 1655476740 | $3.6101 | $3.63 | $3.60 | $3.605 | 161,290 | $3.45537 |
| 1655476800 | $3.605 | $3.605 | $3.50 | $3.505 | 308,329 | $3.455901 |
| 1655476860 | $3.51 | $3.55 | $3.50 | $3.5301 | 174,977 | $3.456152 |
| 1655476920 | $3.5399 | $3.56 | $3.5201 | $3.5399 | 102,534 | $3.456345 |
| 1655476980 | $3.53 | $3.5387 | $3.51 | $3.52 | 106,367 | $3.456494 |
| 1655477040 | $3.52 | $3.55 | $3.50 | $3.535 | 241,002 | $3.456807 |
| 1655477100 | $3.53 | $3.54 | $3.50 | $3.50 | 143,249 | $3.457016 |
| 1655477160 | $3.505 | $3.53 | $3.42 | $3.4299 | 363,895 | $3.457085 |
| 1655477220 | $3.425 | $3.4495 | $3.35 | $3.40 | 376,937 | $3.456634 |
| 1655477280 | $3.40 | $3.44 | $3.38 | $3.405 | 270,209 | $3.456362 |
| 1655477340 | $3.41 | $3.43 | $3.40 | $3.43 | 118,174 | $3.456264 |
| 1655477400 | $3.43 | $3.43 | $3.37 | $3.37 | 132,753 | $3.456115 |
| 1655477460 | $3.375 | $3.42 | $3.36 | $3.42 | 206,963 | $3.45583 |
| 1655477520 | $3.4194 | $3.49 | $3.39 | $3.48 | 290,045 | $3.455766 |
| 1655477580 | $3.4775 | $3.59 | $3.4775 | $3.59 | 510,421 | $3.456703 |
| 1655477640 | $3.585 | $3.65 | $3.5701 | $3.65 | 492,805 | $3.458229 |
| 1655477700 | $3.64 | $3.68 | $3.60 | $3.6595 | 556,722 | $3.460282 |
| 1655477760 | $3.66 | $3.70 | $3.62 | $3.6681 | 494,189 | $3.462386 |
| 1655477820 | $3.6606 | $3.74 | $3.66 | $3.72 | 630,103 | $3.465528 |
| 1655477880 | $3.7263 | $3.73 | $3.62 | $3.6493 | 451,317 | $3.467252 |
| 1655477940 | $3.6401 | $3.65 | $3.59 | $3.59 | 179,074 | $3.46779 |
| 1655478000 | $3.59 | $3.69 | $3.58 | $3.68 | 425,561 | $3.469184 |
| 1655478060 | $3.67 | $3.69 | $3.64 | $3.675 | 265,769 | $3.470209 |
| 1655478120 | $3.6706 | $3.68 | $3.60 | $3.675 | 262,412 | $3.471119 |
| 1655478180 | $3.6783 | $3.6783 | $3.61 | $3.64 | 174,352 | $3.471698 |
| 1655478240 | $3.6356 | $3.67 | $3.61 | $3.6154 | 158,760 | $3.472184 |
| 1655478300 | $3.6188 | $3.62 | $3.50 | $3.5778 | 269,857 | $3.4726 |
| 1655478360 | $3.58 | $3.59 | $3.55 | $3.5801 | 204,917 | $3.473006 |
| 1655478420 | $3.5809 | $3.64 | $3.58 | $3.589 | 203,189 | $3.473506 |
| 1655478480 | $3.58 | $3.68 | $3.51 | $3.6372 | 414,111 | $3.474589 |
| 1655478540 | $3.6399 | $3.6701 | $3.60 | $3.605 | 252,432 | $3.475317 |
| 1655478600 | $3.6009 | $3.65 | $3.57 | $3.6295 | 184,091 | $3.475794 |
| 1655478660 | $3.6299 | $3.65 | $3.585 | $3.6457 | 119,946 | $3.476132 |
| 1655478720 | $3.645 | $3.65 | $3.57 | $3.59 | 174,885 | $3.476586 |
| 1655478780 | $3.57 | $3.63 | $3.57 | $3.6001 | 148,002 | $3.476935 |
| 1655478840 | $3.61 | $3.61 | $3.58 | $3.591 | 93,495 | $3.477129 |
| 1655478900 | $3.59 | $3.60 | $3.55 | $3.5899 | 151,148 | $3.477409 |
| 1655478960 | $3.59 | $3.69 | $3.5857 | $3.6708 | 681,616 | $3.479434 |
| 1655479020 | $3.6707 | $3.68 | $3.61 | $3.649 | 263,345 | $3.480243 |
| 1655479080 | $3.6406 | $3.65 | $3.61 | $3.625 | 127,071 | $3.480579 |
| 1655479140 | $3.625 | $3.63 | $3.48 | $3.54 | 491,864 | $3.481061 |
| 1655479200 | $3.5307 | $3.55 | $3.50 | $3.50 | 207,878 | $3.48123 |
| 1655479260 | $3.51 | $3.51 | $3.43 | $3.4587 | 277,267 | $3.481169 |
| 1655479320 | $3.4501 | $3.59 | $3.44 | $3.5505 | 321,585 | $3.48131 |
| 1655479380 | $3.5478 | $3.55 | $3.52 | $3.5401 | 122,908 | $3.481428 |
| 1655479440 | $3.535 | $3.555 | $3.5008 | $3.515 | 90,525 | $3.481506 |
| 1655479500 | $3.5199 | $3.5199 | $3.47 | $3.475 | 90,961 | $3.481504 |
| 1655479560 | $3.4762 | $3.48 | $3.47 | $3.48 | 60,705 | $3.481496 |
| 1655479620 | $3.4713 | $3.4994 | $3.44 | $3.4994 | 170,696 | $3.481433 |
| 1655479680 | $3.50 | $3.55 | $3.4901 | $3.53 | 179,375 | $3.481588 |
| 1655479740 | $3.5301 | $3.5301 | $3.49 | $3.5108 | 79,800 | $3.481623 |
| 1655479800 | $3.515 | $3.59 | $3.51 | $3.5297 | 126,649 | $3.481757 |
| 1655479860 | $3.53 | $3.5399 | $3.47 | $3.4928 | 104,187 | $3.481795 |
| 1655479920 | $3.4901 | $3.50 | $3.48 | $3.4812 | 48,743 | $3.481799 |
| 1655479980 | $3.4812 | $3.5291 | $3.4809 | $3.51 | 101,156 | $3.481837 |
| 1655480040 | $3.51 | $3.51 | $3.49 | $3.499 | 48,356 | $3.481851 |
| 1655480100 | $3.495 | $3.4984 | $3.48 | $3.485 | 56,675 | $3.481857 |
| 1655480160 | $3.48 | $3.50 | $3.45 | $3.49 | 162,407 | $3.481855 |
| 1655480220 | $3.50 | $3.55 | $3.49 | $3.5399 | 206,753 | $3.482022 |
| 1655480280 | $3.5395 | $3.54 | $3.45 | $3.4908 | 163,049 | $3.482013 |
| 1655480340 | $3.49 | $3.4992 | $3.47 | $3.4893 | 41,888 | $3.482011 |
| 1655480400 | $3.4891 | $3.4891 | $3.45 | $3.4588 | 46,641 | $3.482001 |
| 1655480460 | $3.45 | $3.48 | $3.45 | $3.475 | 102,255 | $3.481966 |
| 1655480520 | $3.4703 | $3.48 | $3.45 | $3.455 | 41,282 | $3.481951 |
| 1655480580 | $3.459 | $3.459 | $3.39 | $3.42 | 224,490 | $3.481706 |
| 1655480640 | $3.4299 | $3.45 | $3.42 | $3.4301 | 91,371 | $3.481634 |
| 1655480700 | $3.4309 | $3.45 | $3.43 | $3.45 | 44,261 | $3.481606 |
| 1655480760 | $3.4408 | $3.4492 | $3.41 | $3.4201 | 79,845 | $3.481535 |
| 1655480820 | $3.4292 | $3.4299 | $3.40 | $3.4099 | 53,004 | $3.481467 |
| 1655480880 | $3.405 | $3.405 | $3.35 | $3.37 | 185,240 | $3.481123 |
| 1655480940 | $3.365 | $3.44 | $3.3613 | $3.4235 | 175,989 | $3.480903 |
| 1655481000 | $3.4208 | $3.4285 | $3.36 | $3.3806 | 74,887 | $3.480787 |
| 1655481060 | $3.39 | $3.39 | $3.37 | $3.3712 | 34,411 | $3.480725 |
| 1655481120 | $3.375 | $3.44 | $3.3701 | $3.41 | 126,239 | $3.480571 |
| 1655481180 | $3.4162 | $3.43 | $3.41 | $3.42 | 49,868 | $3.480521 |
| 1655481240 | $3.4299 | $3.44 | $3.4201 | $3.43 | 51,732 | $3.48048 |
| 1655481300 | $3.4396 | $3.4396 | $3.42 | $3.421 | 64,697 | $3.480424 |
| 1655481360 | $3.43 | $3.43 | $3.41 | $3.419 | 40,603 | $3.48038 |
| 1655481420 | $3.4111 | $3.51 | $3.41 | $3.50 | 157,847 | $3.48034 |
| 1655481480 | $3.495 | $3.54 | $3.4912 | $3.54 | 248,325 | $3.480525 |
| 1655481540 | $3.5398 | $3.65 | $3.535 | $3.64 | 471,956 | $3.481369 |
| 1655481600 | $3.6401 | $3.68 | $3.56 | $3.5902 | 563,816 | $3.482773 |
| 1655481660 | $3.595 | $3.61 | $3.56 | $3.59 | 239,657 | $3.483182 |
| 1655481720 | $3.5992 | $3.62 | $3.58 | $3.61 | 172,505 | $3.483527 |
| 1655481780 | $3.615 | $3.6493 | $3.58 | $3.60 | 203,543 | $3.483969 |
| 1655481840 | $3.6069 | $3.65 | $3.60 | $3.62 | 180,469 | $3.484371 |
| 1655481900 | $3.61 | $3.6399 | $3.59 | $3.61 | 141,583 | $3.484658 |
| 1655481960 | $3.61 | $3.62 | $3.58 | $3.58 | 124,713 | $3.484869 |
| 1655482020 | $3.59 | $3.6299 | $3.54 | $3.61 | 260,741 | $3.48529 |
| 1655482080 | $3.61 | $3.64 | $3.57 | $3.58 | 134,528 | $3.485531 |
| 1655482140 | $3.58 | $3.60 | $3.56 | $3.5638 | 51,429 | $3.485611 |
| 1655482200 | $3.57 | $3.59 | $3.53 | $3.54 | 163,099 | $3.485824 |
| 1655482260 | $3.5499 | $3.63 | $3.5301 | $3.5794 | 245,486 | $3.486232 |
| 1655482320 | $3.58 | $3.59 | $3.55 | $3.57 | 40,310 | $3.486285 |
| 1655482380 | $3.5618 | $3.58 | $3.53 | $3.5606 | 90,232 | $3.486388 |
| 1655482440 | $3.5692 | $3.5692 | $3.55 | $3.555 | 71,586 | $3.486463 |
| 1655482500 | $3.55 | $3.56 | $3.44 | $3.4812 | 344,879 | $3.486475 |
| 1655482560 | $3.49 | $3.5099 | $3.46 | $3.4794 | 156,999 | $3.486465 |
| 1655482620 | $3.48 | $3.51 | $3.48 | $3.495 | 74,186 | $3.486476 |
| 1655482680 | $3.49 | $3.53 | $3.48 | $3.52 | 34,084 | $3.486486 |
| 1655482740 | $3.51 | $3.53 | $3.47 | $3.49 | 68,563 | $3.486502 |
| 1655482800 | $3.4801 | $3.51 | $3.4801 | $3.50 | 37,090 | $3.48651 |
| 1655482860 | $3.49 | $3.51 | $3.48 | $3.4901 | 30,526 | $3.486513 |
| 1655482920 | $3.49 | $3.51 | $3.49 | $3.505 | 18,370 | $3.486517 |
| 1655482980 | $3.51 | $3.5186 | $3.4901 | $3.5186 | 47,543 | $3.486528 |
| 1655483040 | $3.52 | $3.53 | $3.49 | $3.49 | 49,569 | $3.486544 |
| 1655483100 | $3.48 | $3.51 | $3.48 | $3.505 | 38,686 | $3.486551 |
| 1655483160 | $3.505 | $3.55 | $3.505 | $3.5212 | 97,069 | $3.486608 |
| 1655483220 | $3.52 | $3.5299 | $3.48 | $3.506 | 63,838 | $3.486622 |
| 1655483280 | $3.5191 | $3.52 | $3.50 | $3.5024 | 22,900 | $3.48663 |
| 1655483340 | $3.505 | $3.5093 | $3.48 | $3.50 | 74,284 | $3.486631 |
| 1655483400 | $3.5001 | $3.51 | $3.485 | $3.4912 | 27,116 | $3.486635 |
| 1655483460 | $3.49 | $3.49 | $3.4433 | $3.4433 | 134,218 | $3.486606 |
| 1655483520 | $3.4431 | $3.49 | $3.4401 | $3.4689 | 84,607 | $3.486575 |
| 1655483580 | $3.46 | $3.49 | $3.44 | $3.4785 | 79,192 | $3.486542 |
| 1655483640 | $3.476 | $3.48 | $3.455 | $3.46 | 29,785 | $3.486531 |
| 1655483700 | $3.4513 | $3.48 | $3.45 | $3.46 | 40,260 | $3.486513 |
| 1655483760 | $3.46 | $3.47 | $3.45 | $3.468 | 37,392 | $3.486497 |
| 1655483820 | $3.4689 | $3.4689 | $3.45 | $3.4588 | 23,672 | $3.486485 |
| 1655483880 | $3.4503 | $3.46 | $3.4391 | $3.4401 | 58,955 | $3.486448 |
| 1655483940 | $3.445 | $3.45 | $3.41 | $3.4401 | 115,934 | $3.486348 |
| 1655484000 | $3.4401 | $3.45 | $3.42 | $3.44 | 62,562 | $3.486307 |
| 1655484060 | $3.4397 | $3.45 | $3.43 | $3.45 | 26,227 | $3.486292 |
| 1655484120 | $3.45 | $3.45 | $3.44 | $3.4409 | 30,339 | $3.486274 |
| 1655484180 | $3.44 | $3.45 | $3.42 | $3.4288 | 26,811 | $3.486251 |
| 1655484240 | $3.4288 | $3.44 | $3.42 | $3.43 | 26,036 | $3.486226 |
| 1655484300 | $3.435 | $3.44 | $3.43 | $3.4399 | 22,124 | $3.486211 |
| 1655484360 | $3.4399 | $3.45 | $3.43 | $3.4402 | 29,001 | $3.486191 |
| 1655484420 | $3.45 | $3.56 | $3.45 | $3.5293 | 382,500 | $3.486314 |
| 1655484480 | $3.5299 | $3.57 | $3.50 | $3.545 | 309,180 | $3.486547 |
| 1655484540 | $3.54 | $3.55 | $3.51 | $3.5302 | 112,255 | $3.486639 |
| 1655484600 | $3.53 | $3.54 | $3.48 | $3.518 | 150,234 | $3.486721 |
| 1655484660 | $3.5122 | $3.54 | $3.51 | $3.5344 | 87,939 | $3.48678 |
| 1655484720 | $3.5306 | $3.5388 | $3.51 | $3.53 | 46,997 | $3.486804 |
| 1655484780 | $3.53 | $3.5391 | $3.50 | $3.5007 | 91,779 | $3.486847 |
| 1655484840 | $3.5003 | $3.5299 | $3.49 | $3.51 | 85,904 | $3.486875 |
| 1655484900 | $3.5009 | $3.51 | $3.42 | $3.4757 | 152,246 | $3.486832 |
| 1655484960 | $3.4757 | $3.50 | $3.475 | $3.50 | 53,755 | $3.486836 |
| 1655485020 | $3.49 | $3.54 | $3.49 | $3.53 | 125,099 | $3.486876 |
| 1655485080 | $3.5301 | $3.54 | $3.51 | $3.515 | 64,637 | $3.48691 |
| 1655485140 | $3.5199 | $3.52 | $3.50 | $3.50 | 33,885 | $3.486922 |
| 1655485200 | $3.5079 | $3.5079 | $3.47 | $3.4901 | 104,198 | $3.486915 |
| 1655485260 | $3.495 | $3.53 | $3.4801 | $3.5119 | 109,066 | $3.486949 |
| 1655485320 | $3.5199 | $3.53 | $3.50 | $3.5145 | 47,610 | $3.48697 |
| 1655485380 | $3.52 | $3.56 | $3.5128 | $3.54 | 245,532 | $3.487158 |
| 1655485440 | $3.547 | $3.55 | $3.43 | $3.505 | 204,934 | $3.487155 |
| 1655485500 | $3.51 | $3.52 | $3.49 | $3.50 | 62,780 | $3.487174 |
| 1655485560 | $3.505 | $3.5397 | $3.47 | $3.52 | 98,234 | $3.487203 |
| 1655485620 | $3.5001 | $3.56 | $3.50 | $3.55 | 146,120 | $3.487312 |
| 1655485680 | $3.555 | $3.57 | $3.53 | $3.5506 | 161,069 | $3.487466 |
| 1655485740 | $3.56 | $3.57 | $3.54 | $3.5487 | 43,857 | $3.487509 |
| 1655485800 | $3.5407 | $3.60 | $3.51 | $3.5806 | 151,833 | $3.487667 |
| 1655485860 | $3.585 | $3.60 | $3.55 | $3.557 | 99,666 | $3.487785 |
| 1655485920 | $3.5525 | $3.57 | $3.55 | $3.555 | 47,061 | $3.487834 |
| 1655485980 | $3.5501 | $3.57 | $3.53 | $3.55 | 81,017 | $3.487912 |
| 1655486040 | $3.55 | $3.57 | $3.55 | $3.5608 | 40,614 | $3.487957 |
| 1655486100 | $3.5699 | $3.57 | $3.51 | $3.55 | 113,232 | $3.488054 |
| 1655486160 | $3.545 | $3.55 | $3.53 | $3.54 | 32,933 | $3.488077 |
| 1655486220 | $3.5393 | $3.54 | $3.51 | $3.523 | 32,376 | $3.488095 |
| 1655486280 | $3.53 | $3.55 | $3.52 | $3.53 | 51,289 | $3.488133 |
| 1655486340 | $3.5202 | $3.56 | $3.52 | $3.5293 | 84,777 | $3.488186 |
| 1655486400 | $3.525 | $3.53 | $3.52 | $3.52 | 14,015 | $3.488194 |
| 1655486460 | $3.52 | $3.53 | $3.52 | $3.525 | 14,534 | $3.488201 |
| 1655486520 | $3.5291 | $3.53 | $3.51 | $3.5101 | 29,108 | $3.488215 |
| 1655486580 | $3.51 | $3.52 | $3.51 | $3.51 | 14,921 | $3.488221 |
| 1655486640 | $3.51 | $3.52 | $3.51 | $3.52 | 3,134 | $3.488222 |
| 1655486700 | $3.51 | $3.5199 | $3.50 | $3.505 | 46,704 | $3.488236 |
| 1655486760 | $3.505 | $3.51 | $3.48 | $3.4812 | 69,004 | $3.488246 |
| 1655486820 | $3.4825 | $3.51 | $3.47 | $3.505 | 44,319 | $3.488248 |
| 1655486880 | $3.51 | $3.54 | $3.51 | $3.5399 | 49,615 | $3.488274 |
| 1655486940 | $3.535 | $3.5399 | $3.51 | $3.5104 | 35,650 | $3.488291 |
| 1655487000 | $3.5111 | $3.5189 | $3.49 | $3.495 | 31,781 | $3.488294 |
| 1655487060 | $3.4914 | $3.5199 | $3.4901 | $3.5125 | 22,694 | $3.4883 |
| 1655487120 | $3.52 | $3.53 | $3.511 | $3.52 | 15,729 | $3.488309 |
| 1655487180 | $3.53 | $3.53 | $3.51 | $3.52 | 8,462 | $3.488312 |
| 1655487240 | $3.511 | $3.52 | $3.51 | $3.51 | 9,295 | $3.488316 |
| 1655487300 | $3.51 | $3.5191 | $3.50 | $3.50 | 29,748 | $3.488323 |
| 1655487360 | $3.50 | $3.51 | $3.50 | $3.5099 | 37,390 | $3.488331 |
| 1655487420 | $3.505 | $3.52 | $3.50 | $3.515 | 30,399 | $3.488341 |
| 1655487480 | $3.52 | $3.57 | $3.52 | $3.565 | 147,957 | $3.48846 |
| 1655487540 | $3.5608 | $3.59 | $3.53 | $3.5644 | 142,215 | $3.488609 |
| 1655487600 | $3.57 | $3.62 | $3.5699 | $3.6148 | 367,268 | $3.489197 |
| 1655487660 | $3.61 | $3.67 | $3.61 | $3.6602 | 398,638 | $3.490115 |
| 1655487720 | $3.6687 | $3.67 | $3.64 | $3.66 | 236,375 | $3.490671 |
| 1655487780 | $3.655 | $3.79 | $3.64 | $3.75 | 654,995 | $3.492837 |
| 1655487840 | $3.755 | $3.80 | $3.70 | $3.74 | 465,842 | $3.494511 |
| 1655487900 | $3.74 | $3.83 | $3.74 | $3.775 | 487,322 | $3.496485 |
| 1655487960 | $3.78 | $3.81 | $3.74 | $3.745 | 259,572 | $3.49749 |
| 1655488020 | $3.74 | $3.77 | $3.69 | $3.76 | 300,286 | $3.498446 |
| 1655488080 | $3.75 | $3.80 | $3.71 | $3.80 | 321,573 | $3.49965 |
| 1655488140 | $3.79 | $3.87 | $3.78 | $3.825 | 519,987 | $3.501956 |
| 1655488200 | $3.83 | $3.89 | $3.8275 | $3.8401 | 342,613 | $3.503613 |
| 1655488260 | $3.84 | $3.85 | $3.80 | $3.82 | 209,718 | $3.504497 |
| 1655488320 | $3.825 | $3.89 | $3.82 | $3.8899 | 315,720 | $3.506008 |
| 1655488380 | $3.8887 | $3.93 | $3.83 | $3.93 | 498,998 | $3.508534 |
| 1655488440 | $3.93 | $4.18 | $3.93 | $4.02 | 1,615,352 | $3.5198 |
| 1655488500 | $4.01 | $4.1799 | $4.00 | $4.125 | 850,173 | $3.525717 |
| 1655488560 | $4.1252 | $4.29 | $4.11 | $4.28 | 1,164,768 | $3.536008 |
| 1655488620 | $4.2864 | $4.45 | $4.24 | $4.37 | 1,169,399 | $3.548034 |
| 1655488680 | $4.3786 | $4.42 | $4.27 | $4.35 | 811,988 | $3.555976 |
| 1655488740 | $4.35 | $4.37 | $4.25 | $4.29 | 623,261 | $3.561711 |
| 1655488800 | $4.3083 | $4.45 | $4.25 | $4.42 | 874,971 | $3.570292 |
| 1655488860 | $4.4119 | $4.46 | $4.25 | $4.2699 | 811,834 | $3.577925 |
| 1655488920 | $4.26 | $4.28 | $4.1701 | $4.2559 | 736,854 | $3.583608 |
| 1655488980 | $4.2599 | $4.33 | $4.18 | $4.181 | 639,280 | $3.588666 |
| 1655489040 | $4.19 | $4.23 | $4.07 | $4.1236 | 588,246 | $3.592554 |
| 1655489100 | $4.1258 | $4.22 | $4.08 | $4.1998 | 417,353 | $3.595296 |
| 1655489160 | $4.20 | $4.34 | $4.1801 | $4.3101 | 726,019 | $3.601 |
| 1655489220 | $4.3188 | $4.32 | $4.25 | $4.2789 | 423,771 | $3.604341 |
| 1655489280 | $4.2774 | $4.33 | $4.20 | $4.25 | 517,750 | $3.608347 |
| 1655489340 | $4.255 | $4.36 | $4.2401 | $4.315 | 673,479 | $3.613723 |
| 1655489400 | $4.32 | $4.35 | $4.26 | $4.3499 | 527,947 | $3.61786 |
| 1655489460 | $4.3499 | $4.40 | $4.31 | $4.34 | 792,805 | $3.624524 |
| 1655489520 | $4.345 | $4.39 | $4.30 | $4.315 | 385,469 | $3.627637 |
| 1655489580 | $4.32 | $4.37 | $4.30 | $4.35 | 303,521 | $3.629989 |
| 1655489640 | $4.36 | $4.40 | $4.3401 | $4.38 | 485,730 | $3.634012 |
| 1655489700 | $4.375 | $4.38 | $4.26 | $4.2906 | 369,301 | $3.63675 |
| 1655489760 | $4.30 | $4.36 | $4.26 | $4.2782 | 282,271 | $3.638928 |
| 1655489820 | $4.27 | $4.33 | $4.26 | $4.30 | 218,032 | $3.640516 |
| 1655489880 | $4.3002 | $4.32 | $4.25 | $4.255 | 238,404 | $3.642184 |
| 1655489940 | $4.255 | $4.38 | $4.25 | $4.353 | 442,600 | $3.645585 |
| 1655490000 | $4.35 | $4.50 | $4.35 | $4.475 | 1,374,962 | $3.657295 |
| 1655490060 | $4.4707 | $4.68 | $4.45 | $4.635 | 1,284,236 | $3.669559 |
| 1655490120 | $4.64 | $4.64 | $4.55 | $4.635 | 674,274 | $3.676128 |
| 1655490180 | $4.639 | $4.72 | $4.56 | $4.5805 | 1,091,514 | $3.687131 |
| 1655490240 | $4.5801 | $4.69 | $4.58 | $4.62 | 633,266 | $3.693435 |
| 1655490300 | $4.63 | $4.63 | $4.51 | $4.5901 | 702,279 | $3.699659 |
| 1655490360 | $4.60 | $4.65 | $4.59 | $4.6092 | 550,421 | $3.704829 |
| 1655490420 | $4.6095 | $4.70 | $4.60 | $4.70 | 675,647 | $3.711326 |
| 1655490480 | $4.70 | $4.70 | $4.65 | $4.6614 | 445,676 | $3.715635 |
| 1655490540 | $4.6601 | $4.70 | $4.5901 | $4.615 | 623,229 | $3.721462 |
| 1655490600 | $4.62 | $4.6699 | $4.60 | $4.6101 | 351,279 | $3.724626 |
| 1655490660 | $4.61 | $4.6199 | $4.50 | $4.5391 | 523,131 | $3.728817 |
| 1655490720 | $4.5301 | $4.60 | $4.51 | $4.5199 | 271,148 | $3.731022 |
| 1655490780 | $4.515 | $4.52 | $4.26 | $4.26 | 866,195 | $3.73652 |
| 1655490840 | $4.27 | $4.28 | $4.132 | $4.24 | 765,404 | $3.740064 |
| 1655490900 | $4.25 | $4.3999 | $4.25 | $4.3499 | 453,740 | $3.742579 |
| 1655490960 | $4.3401 | $4.35 | $4.25 | $4.32 | 256,129 | $3.743963 |
| 1655491020 | $4.33 | $4.35 | $4.28 | $4.339 | 197,281 | $3.745059 |
| 1655491080 | $4.3389 | $4.36 | $4.30 | $4.34 | 260,282 | $3.74654 |
| 1655491140 | $4.325 | $4.325 | $4.25 | $4.26 | 174,840 | $3.747427 |
| 1655491200 | $4.25 | $4.25 | $4.02 | $4.1499 | 645,669 | $3.749719 |
| 1655491260 | $4.1489 | $4.20 | $4.14 | $4.1426 | 208,304 | $3.750539 |
| 1655491320 | $4.14 | $4.16 | $4.11 | $4.15 | 134,481 | $3.751018 |
| 1655491380 | $4.15 | $4.1773 | $4.01 | $4.0294 | 372,428 | $3.752146 |
| 1655491440 | $4.03 | $4.13 | $4.0204 | $4.0901 | 180,673 | $3.752737 |
| 1655491500 | $4.0935 | $4.15 | $4.06 | $4.0637 | 147,924 | $3.753243 |
| 1655491560 | $4.07 | $4.17 | $4.07 | $4.15 | 131,068 | $3.753715 |
| 1655491620 | $4.1499 | $4.16 | $4.10 | $4.10 | 113,596 | $3.754119 |
| 1655491680 | $4.10 | $4.15 | $4.10 | $4.1311 | 46,952 | $3.754284 |
| 1655491740 | $4.1392 | $4.24 | $4.1335 | $4.19 | 228,642 | $3.75522 |
| 1655491800 | $4.18 | $4.29 | $4.18 | $4.27 | 266,324 | $3.756412 |
| 1655491860 | $4.2701 | $4.32 | $4.20 | $4.2671 | 356,707 | $3.758139 |
| 1655491920 | $4.2689 | $4.30 | $4.26 | $4.28 | 179,847 | $3.75901 |
| 1655491980 | $4.2794 | $4.3094 | $4.21 | $4.2799 | 152,335 | $3.75972 |
| 1655492040 | $4.2701 | $4.28 | $4.23 | $4.2301 | 121,033 | $3.760275 |
| 1655492100 | $4.2311 | $4.27 | $4.23 | $4.2605 | 107,608 | $3.760764 |
| 1655492160 | $4.27 | $4.30 | $4.25 | $4.2599 | 129,219 | $3.761377 |
| 1655492220 | $4.2501 | $4.27 | $4.20 | $4.2593 | 139,873 | $3.761988 |
| 1655492280 | $4.2594 | $4.34 | $4.25 | $4.32 | 260,735 | $3.763255 |
| 1655492340 | $4.3107 | $4.37 | $4.25 | $4.2824 | 350,783 | $3.765095 |
| 1655492400 | $4.2714 | $4.35 | $4.27 | $4.345 | 197,255 | $3.766101 |
| 1655492460 | $4.35 | $4.56 | $4.34 | $4.5001 | 837,279 | $3.771317 |
| 1655492520 | $4.505 | $4.5099 | $4.30 | $4.3506 | 629,055 | $3.774776 |
| 1655492580 | $4.351 | $4.44 | $4.35 | $4.385 | 353,224 | $3.77674 |
| 1655492640 | $4.39 | $4.39 | $4.25 | $4.31 | 403,564 | $3.778697 |
| 1655492700 | $4.30 | $4.39 | $4.29 | $4.3299 | 238,606 | $3.779903 |
| 1655492760 | $4.3001 | $4.3008 | $4.25 | $4.2818 | 242,990 | $3.780992 |
| 1655492820 | $4.2893 | $4.34 | $4.28 | $4.34 | 93,256 | $3.781427 |
| 1655492880 | $4.3301 | $4.3398 | $4.30 | $4.31 | 82,152 | $3.781825 |
| 1655492940 | $4.305 | $4.31 | $4.25 | $4.2581 | 130,446 | $3.782416 |
| 1655493000 | $4.24 | $4.26 | $4.21 | $4.225 | 166,955 | $3.783085 |
| 1655493060 | $4.2299 | $4.2299 | $4.11 | $4.1307 | 238,324 | $3.78388 |
| 1655493120 | $4.135 | $4.20 | $4.13 | $4.185 | 162,181 | $3.784435 |
| 1655493180 | $4.1757 | $4.1911 | $4.10 | $4.1286 | 131,656 | $3.784854 |
| 1655493240 | $4.13 | $4.16 | $4.081 | $4.1599 | 180,222 | $3.785384 |
| 1655493300 | $4.1566 | $4.21 | $4.14 | $4.2099 | 195,238 | $3.786052 |
| 1655493360 | $4.20 | $4.26 | $4.20 | $4.2401 | 241,438 | $3.786996 |
| 1655493420 | $4.2499 | $4.265 | $4.22 | $4.265 | 110,252 | $3.787437 |
| 1655493480 | $4.2699 | $4.2699 | $4.23 | $4.2306 | 140,383 | $3.787996 |
| 1655493540 | $4.23 | $4.23 | $4.1509 | $4.18 | 170,963 | $3.78859 |
| 1655493600 | $4.17 | $4.22 | $4.17 | $4.20 | 94,634 | $3.788924 |
| 1655493660 | $4.20 | $4.22 | $4.17 | $4.20 | 82,930 | $3.789219 |
| 1655493720 | $4.20 | $4.2399 | $4.19 | $4.2399 | 88,278 | $3.789548 |
| 1655493780 | $4.2388 | $4.28 | $4.22 | $4.2485 | 203,678 | $3.790376 |
| 1655493840 | $4.2449 | $4.25 | $4.22 | $4.22 | 93,514 | $3.790741 |
| 1655493900 | $4.2201 | $4.225 | $4.18 | $4.1895 | 91,592 | $3.791067 |
| 1655493960 | $4.185 | $4.20 | $4.17 | $4.18 | 108,616 | $3.791442 |
| 1655494020 | $4.185 | $4.185 | $3.88 | $3.89 | 505,167 | $3.792511 |
| 1655494080 | $3.89 | $3.97 | $3.87 | $3.91 | 386,362 | $3.792952 |
| 1655494140 | $3.9087 | $3.96 | $3.90 | $3.91 | 161,377 | $3.793142 |
| 1655494200 | $3.915 | $3.92 | $3.76 | $3.8499 | 474,838 | $3.793271 |
| 1655494260 | $3.8499 | $3.89 | $3.83 | $3.8799 | 190,079 | $3.79339 |
| 1655494320 | $3.8745 | $3.89 | $3.85 | $3.872 | 147,713 | $3.793494 |
| 1655494380 | $3.8778 | $4.0028 | $3.875 | $3.981 | 439,585 | $3.794064 |
| 1655494440 | $3.985 | $4.00 | $3.90 | $3.9426 | 202,440 | $3.79436 |
| 1655494500 | $3.949 | $4.21 | $3.87 | $4.15 | 326,226 | $3.795033 |
| 1655494560 | $4.1489 | $4.16 | $4.03 | $4.0707 | 381,669 | $3.796001 |
| 1655494620 | $4.0701 | $4.08 | $4.0417 | $4.0786 | 139,728 | $3.79632 |
| 1655494680 | $4.08 | $4.123 | $4.0303 | $4.04 | 254,670 | $3.796957 |
| 1655494740 | $4.05 | $4.05 | $3.87 | $4.0099 | 332,805 | $3.797412 |
| 1655494800 | $4.0066 | $4.04 | $3.97 | $4.005 | 205,638 | $3.797778 |
| 1655494860 | $4.0056 | $4.02 | $3.96 | $3.965 | 120,565 | $3.797966 |
| 1655494920 | $3.965 | $4.01 | $3.96 | $4.00 | 183,296 | $3.798268 |
| 1655494980 | $3.996 | $4.00 | $3.92 | $3.9794 | 195,139 | $3.798547 |
| 1655495040 | $3.9793 | $3.99 | $3.96 | $3.98 | 92,428 | $3.798688 |
| 1655495100 | $3.9898 | $4.05 | $3.97 | $4.0401 | 185,137 | $3.799031 |
| 1655495160 | $4.05 | $4.07 | $3.99 | $4.025 | 187,989 | $3.7994 |
| 1655495220 | $4.0201 | $4.05 | $3.99 | $3.999 | 108,314 | $3.7996 |
| 1655495280 | $3.99 | $4.0184 | $3.99 | $4.0081 | 105,284 | $3.799785 |
| 1655495340 | $4.00 | $4.01 | $3.93 | $3.9615 | 114,342 | $3.799956 |
| 1655495400 | $3.97 | $4.00 | $3.95 | $3.981 | 107,483 | $3.800131 |
| 1655495460 | $3.985 | $3.985 | $3.935 | $3.965 | 88,788 | $3.800249 |
| 1655495520 | $3.9601 | $3.97 | $3.9001 | $3.905 | 95,844 | $3.800357 |
| 1655495580 | $3.9006 | $3.93 | $3.87 | $3.8799 | 194,025 | $3.800496 |
| 1655495640 | $3.87 | $3.87 | $3.69 | $3.7385 | 457,011 | $3.800345 |
| 1655495700 | $3.73 | $3.85 | $3.73 | $3.84 | 193,209 | $3.800313 |
| 1655495760 | $3.84 | $3.845 | $3.78 | $3.845 | 121,502 | $3.800314 |
| 1655495820 | $3.85 | $3.85 | $3.78 | $3.805 | 96,004 | $3.800327 |
| 1655495880 | $3.805 | $3.84 | $3.75 | $3.75 | 194,660 | $3.800314 |
| 1655495940 | $3.7587 | $3.76 | $3.66 | $3.68 | 375,358 | $3.800038 |
| 1655496000 | $3.73 | $3.73 | $3.73 | $3.73 | 77,692 | $3.799942 |
| 1655496060 | $3.75 | $4.0339 | $3.68 | $3.85 | 107,834 | $3.799975 |
| 1655496120 | $3.845 | $3.845 | $3.72 | $3.77 | 42,552 | $3.799973 |
| 1655496180 | $3.79 | $3.87 | $3.70 | $3.75 | 41,762 | $3.799966 |
| 1655496240 | $3.75 | $3.76 | $3.69 | $3.72 | 17,534 | $3.799953 |
| 1655496300 | $3.72 | $3.81 | $3.72 | $3.79 | 27,873 | $3.799948 |
| 1655496360 | $3.80 | $3.80 | $3.75 | $3.775 | 6,880 | $3.799946 |
| 1655496420 | $3.77 | $3.77 | $3.65 | $3.68 | 25,084 | $3.799924 |
| 1655496480 | $3.68 | $3.75 | $3.68 | $3.68 | 19,933 | $3.799909 |
| 1655496540 | $3.70 | $3.72 | $3.66 | $3.69 | 33,016 | $3.799877 |
| 1655496600 | $3.68 | $3.72 | $3.67 | $3.68 | 13,667 | $3.799983 |
| 1655496660 | $3.70 | $3.70 | $3.64 | $3.64 | 24,344 | $3.799956 |
| 1655496720 | $3.63 | $3.63 | $3.43 | $3.46 | 106,343 | $3.799727 |
| 1655496780 | $3.46 | $3.55 | $3.46 | $3.53 | 87,543 | $3.799524 |
| 1655496840 | $3.54 | $3.55 | $3.45 | $3.47 | 63,406 | $3.799366 |
| 1655496900 | $3.47 | $3.50 | $3.45 | $3.49 | 50,853 | $3.799228 |
| 1655496960 | $3.50 | $3.50 | $3.48 | $3.50 | 14,159 | $3.799191 |
| 1655497020 | $3.49 | $3.58 | $3.49 | $3.53 | 49,746 | $3.799083 |
| 1655497080 | $3.53 | $3.59 | $3.53 | $3.57 | 21,218 | $3.79904 |
| 1655497140 | $3.58 | $3.59 | $3.52 | $3.55 | 22,963 | $3.798995 |
| 1655497200 | $3.57 | $3.57 | $3.55 | $3.55 | 11,539 | $3.798971 |
| 1655497260 | $3.57 | $3.59 | $3.56 | $3.59 | 12,523 | $3.798945 |
| 1655497320 | $3.58 | $3.62 | $3.56 | $3.60 | 19,702 | $3.798911 |
| 1655497380 | $3.60 | $3.68 | $3.60 | $3.66 | 30,871 | $3.798872 |
| 1655497440 | $3.66 | $3.80 | $3.66 | $3.79 | 40,562 | $3.798844 |
| 1655497500 | $3.79 | $3.81 | $3.75 | $3.81 | 55,565 | $3.799988 |
| 1655497560 | $3.82 | $3.84 | $3.80 | $3.81 | 61,910 | $3.799997 |
| 1655497620 | $3.82 | $3.82 | $3.77 | $3.78 | 43,357 | $3.799997 |
| 1655497680 | $3.77 | $3.90 | $3.75 | $3.88 | 69,710 | $3.800016 |
| 1655497740 | $3.89 | $3.89 | $3.85 | $3.88 | 58,633 | $3.800048 |
| 1655497800 | $3.88 | $3.90 | $3.87 | $3.89 | 95,752 | $3.800116 |
| 1655497860 | $3.90 | $3.90 | $3.86 | $3.86 | 36,935 | $3.800139 |
| 1655497920 | $3.86 | $3.86 | $3.84 | $3.86 | 21,962 | $3.800148 |
| 1655497980 | $3.87 | $3.87 | $3.83 | $3.83 | 24,477 | $3.800158 |
| 1655498040 | $3.83 | $3.85 | $3.83 | $3.83 | 14,797 | $3.800162 |
| 1655498100 | $3.83 | $3.84 | $3.82 | $3.82 | 55,693 | $3.800176 |
| 1655498160 | $3.81 | $3.89 | $3.80 | $3.8699 | 71,701 | $3.800193 |
| 1655498220 | $3.86 | $3.92 | $3.86 | $3.89 | 65,891 | $3.800247 |
| 1655498280 | $3.90 | $3.93 | $3.8999 | $3.92 | 50,644 | $3.800294 |
| 1655498340 | $3.92 | $3.93 | $3.91 | $3.93 | 20,154 | $3.800314 |
| 1655498400 | $3.93 | $3.94 | $3.92 | $3.92 | 327,594 | $3.800033 |
| 1655498460 | $3.92 | $3.93 | $3.90 | $3.93 | 28,775 | $3.800059 |
| 1655498520 | $3.92 | $3.93 | $3.91 | $3.91 | 10,296 | $3.800069 |
| 1655498580 | $3.91 | $3.93 | $3.91 | $3.92 | 7,033 | $3.800076 |
| 1655498640 | $3.91 | $3.94 | $3.91 | $3.93 | 20,916 | $3.800097 |
| 1655498700 | $3.94 | $4.00 | $3.93 | $3.99 | 92,048 | $3.800222 |
| 1655498760 | $3.99 | $4.035 | $3.97 | $4.03 | 82,259 | $3.800354 |
| 1655498820 | $4.04 | $4.06 | $4.00 | $4.02 | 50,606 | $3.800451 |
| 1655498880 | $4.01 | $4.02 | $3.96 | $4.01 | 64,848 | $3.800548 |
| 1655498940 | $4.00 | $4.08 | $3.99 | $4.06 | 61,490 | $3.800665 |
| 1655499000 | $4.07 | $4.07 | $4.02 | $4.07 | 35,652 | $3.800739 |
| 1655499060 | $4.06 | $4.14 | $4.05 | $4.05 | 109,984 | $3.801011 |
| 1655499120 | $4.02 | $4.14 | $4.01 | $4.09 | 45,193 | $3.801116 |
| 1655499180 | $4.09 | $4.10 | $4.05 | $4.07 | 37,311 | $3.801198 |
| 1655499240 | $4.06 | $4.09 | $4.01 | $4.05 | 52,441 | $3.801302 |
| 1655499300 | $4.06 | $4.07 | $3.90 | $3.97 | 75,107 | $3.800086 |
| 1655499360 | $3.97 | $3.98 | $3.89 | $3.93 | 46,673 | $3.80014 |
| 1655499420 | $3.93 | $3.97 | $3.925 | $3.955 | 22,795 | $3.800169 |
| 1655499480 | $3.955 | $3.98 | $3.95 | $3.98 | 19,519 | $3.800194 |
| 1655499540 | $3.97 | $3.98 | $3.93 | $3.98 | 33,850 | $3.800238 |
| 1655499600 | $3.98 | $4.03 | $3.97 | $3.98 | 55,831 | $3.80032 |
| 1655499660 | $3.98 | $3.98 | $3.93 | $3.95 | 30,614 | $3.800361 |
| 1655499720 | $3.94 | $3.96 | $3.93 | $3.93 | 14,579 | $3.800378 |
| 1655499780 | $3.94 | $4.02 | $3.93 | $3.97 | 36,130 | $3.800425 |
| 1655499840 | $3.98 | $4.00 | $3.97 | $3.99 | 16,121 | $3.800449 |
| 1655499900 | $3.98 | $4.00 | $3.95 | $4.00 | 28,744 | $3.80049 |
| 1655499960 | $3.99 | $3.99 | $3.97 | $3.97 | 10,223 | $3.800505 |
| 1655500020 | $3.97 | $3.97 | $3.95 | $3.97 | 4,357 | $3.800511 |
| 1655500080 | $3.97 | $3.99 | $3.96 | $3.96 | 6,553 | $3.800521 |
| 1655500140 | $3.96 | $3.97 | $3.91 | $3.93 | 15,111 | $3.800536 |
| 1655500200 | $3.93 | $3.93 | $3.83 | $3.92 | 28,172 | $3.800009 |
| 1655500260 | $3.90 | $3.90 | $3.80 | $3.80 | 15,627 | $3.800015 |
| 1655500320 | $3.79 | $3.83 | $3.78 | $3.80 | 47,246 | $3.800018 |
| 1655500380 | $3.79 | $3.84 | $3.75 | $3.82 | 50,404 | $3.800009 |
| 1655500440 | $3.83 | $3.92 | $3.83 | $3.89 | 34,878 | $3.800036 |
| 1655500500 | $3.89 | $3.91 | $3.88 | $3.91 | 12,218 | $3.800045 |
| 1655500560 | $3.90 | $3.90 | $3.85 | $3.85 | 8,150 | $3.80005 |
| 1655500620 | $3.85 | $3.89 | $3.85 | $3.89 | 2,853 | $3.800052 |
| 1655500680 | $3.89 | $3.89 | $3.86 | $3.87 | 3,028 | $3.800053 |
| 1655500740 | $3.87 | $3.90 | $3.87 | $3.89 | 11,889 | $3.800062 |
| 1655500800 | $3.87 | $3.87 | $3.87 | $3.87 | 7,580 | $3.800066 |
| 1655500860 | $3.89 | $3.89 | $3.82 | $3.82 | 15,593 | $3.800073 |
| 1655500920 | $3.82 | $3.87 | $3.81 | $3.86 | 25,076 | $3.80008 |
| 1655500980 | $3.87 | $3.88 | $3.85 | $3.86 | 4,639 | $3.800083 |
| 1655501040 | $3.85 | $3.86 | $3.84 | $3.86 | 7,590 | $3.800086 |
| 1655501100 | $3.86 | $3.88 | $3.84 | $3.84 | 13,718 | $3.80 |
| 1655501160 | $3.81 | $3.88 | $3.81 | $3.88 | 40,731 | $3.800018 |
| 1655501220 | $3.84 | $3.87 | $3.83 | $3.85 | 5,380 | $3.80002 |
| 1655501280 | $3.85 | $3.85 | $3.83 | $3.84 | 3,498 | $3.800021 |
| 1655501340 | $3.84 | $3.87 | $3.84 | $3.84 | 2,124 | $3.800022 |
| 1655501400 | $3.84 | $3.85 | $3.84 | $3.84 | 4,607 | $3.800024 |
| 1655501460 | $3.83 | $3.84 | $3.82 | $3.83 | 13,333 | $3.800027 |
| 1655501520 | $3.83 | $3.87 | $3.82 | $3.83 | 12,877 | $3.80003 |
| 1655501580 | $3.83 | $3.87 | $3.83 | $3.84 | 2,474 | $3.800031 |
| 1655501640 | $3.86 | $3.86 | $3.85 | $3.85 | 2,209 | $3.800032 |
| 1655501700 | $3.85 | $3.85 | $3.84 | $3.84 | 4,553 | $3.800034 |
| 1655501760 | $3.85 | $3.86 | $3.84 | $3.86 | 6,325 | $3.800036 |
| 1655501820 | $3.84 | $3.86 | $3.80 | $3.84 | 30,134 | $3.800039 |
| 1655501880 | $3.84 | $3.86 | $3.84 | $3.85 | 6,112 | $3.800042 |
| 1655501940 | $3.85 | $3.86 | $3.84 | $3.85 | 6,000 | $3.800044 |
| 1655502000 | $3.85 | $3.85 | $3.84 | $3.85 | 1,927 | $3.799994 |
| 1655502060 | $3.85 | $3.85 | $3.82 | $3.83 | 7,307 | $3.799996 |
| 1655502120 | $3.83 | $3.83 | $3.80 | $3.81 | 10,330 | $3.799996 |
| 1655502180 | $3.83 | $3.83 | $3.79 | $3.79 | 5,807 | $3.799996 |
| 1655502240 | $3.78 | $3.7801 | $3.77 | $3.77 | 2,304 | $3.799996 |
| 1655502300 | $3.78 | $3.78 | $3.73 | $3.73 | 16,993 | $3.799989 |
| 1655502360 | $3.72 | $3.73 | $3.70 | $3.73 | 17,131 | $3.799977 |
| 1655502420 | $3.73 | $3.77 | $3.71 | $3.75 | 19,463 | $3.799966 |
| 1655502480 | $3.77 | $3.78 | $3.75 | $3.7699 | 21,442 | $3.79996 |
| 1655502540 | $3.76 | $3.85 | $3.76 | $3.80 | 24,181 | $3.799959 |
| 1655502600 | $3.80 | $3.82 | $3.77 | $3.82 | 2,459 | $3.799959 |
| 1655502660 | $3.81 | $3.82 | $3.81 | $3.82 | 1,752 | $3.799959 |
| 1655502720 | $3.79 | $3.82 | $3.79 | $3.82 | 6,249 | $3.799959 |
| 1655502780 | $3.80 | $3.82 | $3.79 | $3.80 | 2,609 | $3.79996 |
| 1655502840 | $3.80 | $3.80 | $3.76 | $3.76 | 3,350 | $3.799959 |
| 1655502900 | $3.76 | $3.78 | $3.76 | $3.78 | 6,638 | $3.799993 |
| 1655502960 | $3.78 | $3.78 | $3.77 | $3.78 | 411 | $3.799993 |
| 1655503020 | $3.77 | $3.79 | $3.77 | $3.79 | 300 | $3.799993 |
| 1655503080 | $3.7899 | $3.7899 | $3.75 | $3.75 | 1,734 | $3.799992 |
| 1655503140 | $3.75 | $3.78 | $3.74 | $3.75 | 2,800 | $3.799991 |
| 1655503200 | $3.76 | $3.76 | $3.75 | $3.75 | 2,200 | $3.799991 |
| 1655503260 | $3.75 | $3.75 | $3.75 | $3.75 | 300 | $3.799991 |
| 1655503320 | $3.75 | $3.75 | $3.75 | $3.75 | 1,000 | $3.79999 |
| 1655503380 | $3.75 | $3.75 | $3.70 | $3.70 | 11,357 | $3.799982 |
| 1655503440 | $3.71 | $3.75 | $3.70 | $3.70 | 9,275 | $3.799975 |
| 1655503500 | $3.71 | $3.73 | $3.71 | $3.73 | 7,654 | $3.79997 |
| 1655503560 | $3.73 | $3.74 | $3.73 | $3.73 | 14,494 | $3.799962 |
| 1655503620 | $3.73 | $3.73 | $3.71 | $3.71 | 2,523 | $3.79996 |
| 1655503680 | $3.71 | $3.73 | $3.71 | $3.71 | 6,816 | $3.799956 |
| 1655503740 | $3.71 | $3.73 | $3.71 | $3.73 | 1,200 | $3.799955 |
| 1655503800 | $3.72 | $3.75 | $3.72 | $3.75 | 10,835 | $3.79999 |
| 1655503860 | $3.76 | $3.78 | $3.76 | $3.77 | 3,900 | $3.799989 |
| 1655503920 | $3.78 | $3.79 | $3.75 | $3.77 | 2,037 | $3.799988 |
| 1655503980 | $3.77 | $3.81 | $3.77 | $3.81 | 16,554 | $3.799986 |
| 1655504040 | $3.81 | $3.81 | $3.81 | $3.81 | 1,480 | $3.799987 |
| 1655504100 | $3.81 | $3.82 | $3.81 | $3.81 | 8,276 | $3.799987 |
| 1655504160 | $3.81 | $3.82 | $3.77 | $3.79 | 24,127 | $3.799988 |
| 1655504220 | $3.78 | $3.78 | $3.78 | $3.78 | 400 | $3.799987 |
| 1655504280 | $3.79 | $3.79 | $3.78 | $3.78 | 700 | $3.799987 |
| 1655504340 | $3.77 | $3.80 | $3.77 | $3.80 | 300 | $3.799987 |
| 1655504400 | $3.80 | $3.80 | $3.80 | $3.80 | 300 | $3.799987 |
| 1655504460 | $3.80 | $3.80 | $3.78 | $3.78 | 863 | $3.799987 |
| 1655504520 | $3.78 | $3.80 | $3.75 | $3.80 | 2,816 | $3.799986 |
| 1655504580 | $3.80 | $3.82 | $3.80 | $3.82 | 7,839 | $3.799987 |
| 1655504640 | $3.82 | $3.88 | $3.81 | $3.88 | 11,822 | $3.79999 |
| 1655504700 | $3.88 | $4.00 | $3.86 | $3.91 | 40,962 | $3.800007 |
| 1655504760 | $3.88 | $3.90 | $3.84 | $3.86 | 10,912 | $3.800013 |
| 1655504820 | $3.86 | $3.90 | $3.86 | $3.90 | 1,000 | $3.800013 |
| 1655504880 | $3.89 | $3.89 | $3.86 | $3.86 | 1,245 | $3.800014 |
| 1655504940 | $3.89 | $3.90 | $3.86 | $3.87 | 5,517 | $3.800017 |
| 1655505000 | $3.87 | $3.89 | $3.86 | $3.89 | 2,590 | $3.800019 |
| 1655505060 | $3.86 | $3.89 | $3.85 | $3.87 | 4,729 | $3.800021 |
| 1655505120 | $3.84 | $3.87 | $3.84 | $3.87 | 4,042 | $3.800022 |
| 1655505180 | $3.87 | $3.88 | $3.84 | $3.87 | 3,767 | $3.800024 |
| 1655505240 | $3.85 | $3.87 | $3.85 | $3.85 | 5,284 | $3.800026 |
| 1655505300 | $3.8401 | $3.87 | $3.8401 | $3.87 | 1,200 | $3.800026 |
| 1655505360 | $3.86 | $3.88 | $3.83 | $3.86 | 6,600 | $3.800028 |
| 1655505420 | $3.83 | $3.86 | $3.81 | $3.86 | 21,626 | $3.800032 |
| 1655505540 | $3.86 | $3.86 | $3.80 | $3.81 | 5,765 | $3.800033 |
| 1655505600 | $3.85 | $3.85 | $3.85 | $3.85 | 163 | $3.799994 |
| 1655505660 | $3.80 | $3.80 | $3.80 | $3.80 | 4,690 | $3.799994 |
| 1655505720 | $3.80 | $3.80 | $3.80 | $3.80 | 100 | $3.799994 |
| 1655505780 | $3.80 | $3.80 | $3.80 | $3.80 | 383 | $3.799994 |
| 1655505840 | $3.79 | $3.79 | $3.77 | $3.77 | 900 | $3.799993 |
| 1655505900 | $3.77 | $3.77 | $3.74 | $3.75 | 780 | $3.799993 |
| 1655505960 | $3.76 | $3.77 | $3.76 | $3.77 | 1,099 | $3.799993 |
| 1655506020 | $3.76 | $3.76 | $3.75 | $3.76 | 3,826 | $3.799992 |
| 1655506080 | $3.81 | $3.81 | $3.79 | $3.79 | 685 | $3.799992 |
| 1655506140 | $3.80 | $3.80 | $3.79 | $3.79 | 1,500 | $3.799992 |
| 1655506200 | $3.77 | $3.80 | $3.76 | $3.76 | 2,374 | $3.799991 |
| 1655506260 | $3.77 | $3.77 | $3.75 | $3.75 | 11,132 | $3.799987 |
| 1655506320 | $3.78 | $3.78 | $3.77 | $3.77 | 1,290 | $3.799987 |
| 1655506380 | $3.75 | $3.75 | $3.75 | $3.75 | 800 | $3.799987 |
| 1655506440 | $3.76 | $3.76 | $3.70 | $3.75 | 19,212 | $3.799973 |
| 1655506500 | $3.79 | $3.79 | $3.77 | $3.77 | 1,725 | $3.799993 |
| 1655506560 | $3.77 | $3.79 | $3.77 | $3.78 | 2,750 | $3.799993 |
| 1655506620 | $3.78 | $3.78 | $3.77 | $3.77 | 1,549 | $3.799993 |
| 1655506680 | $3.76 | $3.78 | $3.75 | $3.78 | 2,928 | $3.799992 |
| 1655506740 | $3.78 | $3.79 | $3.76 | $3.76 | 1,595 | $3.799991 |
| 1655506800 | $3.76 | $3.76 | $3.76 | $3.76 | 464 | $3.799991 |
| 1655506860 | $3.76 | $3.76 | $3.76 | $3.76 | 2,702 | $3.79999 |
| 1655506920 | $3.76 | $3.76 | $3.73 | $3.73 | 4,500 | $3.799988 |
| 1655506980 | $3.75 | $3.75 | $3.75 | $3.75 | 400 | $3.799988 |
| 1655507040 | $3.72 | $3.72 | $3.72 | $3.72 | 4,422 | $3.799986 |
| 1655507100 | $3.73 | $3.73 | $3.73 | $3.73 | 200 | $3.799985 |
| 1655507160 | $3.72 | $3.72 | $3.70 | $3.70 | 1,347 | $3.799984 |
| 1655507220 | $3.74 | $3.74 | $3.70 | $3.70 | 5,900 | $3.79998 |
| 1655507280 | $3.70 | $3.70 | $3.69 | $3.69 | 764 | $3.799979 |
| 1655507340 | $3.70 | $3.70 | $3.63 | $3.66 | 8,862 | $3.79997 |
| 1655507400 | $3.66 | $3.68 | $3.65 | $3.66 | 13,053 | $3.799984 |
| 1655507460 | $3.67 | $3.70 | $3.67 | $3.68 | 991 | $3.799983 |
| 1655507520 | $3.70 | $3.71 | $3.68 | $3.70 | 1,450 | $3.799982 |
| 1655507580 | $3.73 | $3.78 | $3.73 | $3.73 | 6,555 | $3.79998 |
| 1655507640 | $3.73 | $3.73 | $3.73 | $3.73 | 795 | $3.799979 |
| 1655507700 | $3.73 | $3.76 | $3.72 | $3.72 | 1,395 | $3.799978 |
| 1655507760 | $3.73 | $3.73 | $3.73 | $3.73 | 495 | $3.799978 |
| 1655507820 | $3.71 | $3.73 | $3.71 | $3.73 | 200 | $3.799978 |
| 1655507880 | $3.73 | $3.73 | $3.70 | $3.70 | 1,962 | $3.799976 |
| 1655507940 | $3.70 | $3.71 | $3.67 | $3.67 | 4,686 | $3.799972 |
| 1655508000 | $3.67 | $3.67 | $3.67 | $3.67 | 1,898 | $3.79997 |
| 1655508060 | $3.70 | $3.70 | $3.70 | $3.70 | 400 | $3.79997 |
| 1655508120 | $3.69 | $3.70 | $3.69 | $3.69 | 1,094 | $3.799969 |
| 1655508180 | $3.68 | $3.70 | $3.68 | $3.70 | 650 | $3.799968 |
| 1655508240 | $3.67 | $3.67 | $3.67 | $3.67 | 876 | $3.799967 |
| 1655508300 | $3.68 | $3.68 | $3.67 | $3.68 | 3,718 | $3.799991 |
| 1655508360 | $3.70 | $3.70 | $3.63 | $3.65 | 11,474 | $3.799977 |
| 1655508420 | $3.63 | $3.64 | $3.60 | $3.64 | 6,586 | $3.799967 |
| 1655508480 | $3.61 | $3.61 | $3.51 | $3.57 | 8,226 | $3.799952 |
| 1655508540 | $3.57 | $3.57 | $3.53 | $3.57 | 8,690 | $3.799935 |
| 1655508600 | $3.57 | $3.60 | $3.55 | $3.59 | 7,584 | $3.799922 |
| 1655508660 | $3.58 | $3.58 | $3.53 | $3.53 | 3,617 | $3.799914 |
| 1655508720 | $3.54 | $3.59 | $3.54 | $3.58 | 16,567 | $3.799881 |
| 1655508780 | $3.56 | $3.58 | $3.55 | $3.58 | 2,575 | $3.799876 |
| 1655508840 | $3.55 | $3.57 | $3.52 | $3.56 | 22,463 | $3.79983 |
| 1655508900 | $3.51 | $3.57 | $3.50 | $3.53 | 24,441 | $3.799775 |
| 1655508960 | $3.53 | $3.56 | $3.48 | $3.48 | 26,420 | $3.799715 |
| 1655509020 | $3.47 | $3.50 | $3.46 | $3.50 | 4,337 | $3.799703 |
| 1655509080 | $3.50 | $3.51 | $3.46 | $3.46 | 4,309 | $3.799692 |
| 1655509140 | $3.48 | $3.52 | $3.48 | $3.52 | 3,019 | $3.799685 |
| 1655509200 | $3.49 | $3.52 | $3.40 | $3.46 | 15,284 | $3.799954 |
| 1655509260 | $3.46 | $3.47 | $3.44 | $3.45 | 3,930 | $3.799942 |
| 1655509320 | $3.46 | $3.46 | $3.45 | $3.46 | 1,500 | $3.799937 |
| 1655509380 | $3.44 | $3.46 | $3.43 | $3.45 | 8,073 | $3.799913 |
| 1655509440 | $3.46 | $3.50 | $3.40 | $3.44 | 26,634 | $3.799839 |
| 1655509500 | $3.45 | $3.46 | $3.44 | $3.44 | 9,100 | $3.799814 |
| 1655509560 | $3.44 | $3.44 | $3.43 | $3.43 | 1,200 | $3.79981 |
| 1655509620 | $3.45 | $3.46 | $3.45 | $3.46 | 4,267 | $3.799798 |
| 1655509680 | $3.47 | $3.47 | $3.43 | $3.46 | 7,466 | $3.799777 |
| 1655509740 | $3.47 | $3.49 | $3.46 | $3.48 | 8,402 | $3.799755 |
| 1655509800 | $3.47 | $3.49 | $3.47 | $3.48 | 8,925 | $3.799733 |
| 1655509860 | $3.47 | $3.48 | $3.45 | $3.47 | 16,024 | $3.799689 |
| 1655509920 | $3.45 | $3.47 | $3.44 | $3.47 | 6,003 | $3.799674 |
| 1655509980 | $3.47 | $3.49 | $3.47 | $3.49 | 9,612 | $3.79965 |
| 1655510040 | $3.48 | $3.52 | $3.47 | $3.52 | 9,677 | $3.799626 |
| 1655510100 | $3.53 | $3.55 | $3.51 | $3.53 | 4,818 | $3.799986 |
| 1655510160 | $3.52 | $3.58 | $3.50 | $3.56 | 12,855 | $3.799959 |
| 1655510220 | $3.58 | $3.58 | $3.51 | $3.53 | 17,910 | $3.79992 |
| 1655510280 | $3.53 | $3.53 | $3.47 | $3.47 | 38,884 | $3.799831 |
| 1655510340 | $3.47 | $3.52 | $3.45 | $3.50 | 51,037 | $3.799702 |
| 1655510400 | $3.50 | $3.50 | $3.50 | $3.50 | 1,169 | $3.799702 |