REV Historical Intraday Prices
One-Minute OHLCV Data From June 22, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1655885880 | $7.36 | $7.37 | $7.32 | $7.33 | 4,950 | $7.343365 |
| 1655885940 | $7.34 | $7.43 | $7.32 | $7.43 | 23,316 | $7.369306 |
| 1655886000 | $7.43 | $7.75 | $7.41 | $7.68 | 106,465 | $7.568213 |
| 1655886060 | $7.68 | $7.73 | $7.62 | $7.63 | 57,094 | $7.60073 |
| 1655886120 | $7.63 | $7.92 | $7.60 | $7.89 | 125,010 | $7.666459 |
| 1655886180 | $7.88 | $7.89 | $7.80 | $7.84 | 31,692 | $7.683326 |
| 1655886240 | $7.84 | $8.07 | $7.80 | $8.00 | 77,488 | $7.722216 |
| 1655886300 | $8.02 | $8.13 | $7.85 | $7.90 | 130,762 | $7.78896 |
| 1655886360 | $7.90 | $7.93 | $7.88 | $7.91 | 31,104 | $7.795176 |
| 1655886420 | $7.91 | $7.98 | $7.87 | $7.90 | 38,221 | $7.80308 |
| 1655886480 | $7.89 | $7.94 | $7.73 | $7.75 | 51,650 | $7.805402 |
| 1655886540 | $7.75 | $7.77 | $7.70 | $7.70 | 48,826 | $7.80008 |
| 1655886600 | $7.71 | $7.72 | $7.62 | $7.62 | 39,652 | $7.793245 |
| 1655886660 | $7.64 | $7.64 | $7.57 | $7.57 | 49,829 | $7.781433 |
| 1655886720 | $7.58 | $7.62 | $7.55 | $7.62 | 20,747 | $7.77586 |
| 1655886780 | $7.62 | $7.77 | $7.62 | $7.75 | 60,281 | $7.772089 |
| 1655886840 | $7.75 | $7.94 | $7.75 | $7.93 | 39,673 | $7.776061 |
| 1655886900 | $7.91 | $7.93 | $7.72 | $7.74 | 31,284 | $7.778261 |
| 1655886960 | $7.72 | $7.88 | $7.72 | $7.84 | 15,240 | $7.778529 |
| 1655887020 | $7.85 | $7.85 | $7.78 | $7.81 | 4,188 | $7.778745 |
| 1655887080 | $7.76 | $7.84 | $7.76 | $7.79 | 15,315 | $7.779108 |
| 1655887140 | $7.78 | $7.80 | $7.77 | $7.80 | 5,864 | $7.779143 |
| 1655887200 | $7.78 | $7.82 | $7.74 | $7.76 | 13,813 | $7.779134 |
| 1655887260 | $7.76 | $7.76 | $7.72 | $7.76 | 8,804 | $7.778686 |
| 1655887320 | $7.74 | $7.76 | $7.69 | $7.69 | 10,428 | $7.778115 |
| 1655887380 | $7.73 | $7.73 | $7.65 | $7.65 | 10,069 | $7.776915 |
| 1655887440 | $7.65 | $7.74 | $7.64 | $7.74 | 16,574 | $7.775546 |
| 1655887500 | $7.71 | $7.80 | $7.71 | $7.79 | 8,659 | $7.775353 |
| 1655887560 | $7.80 | $7.80 | $7.73 | $7.73 | 10,803 | $7.775174 |
| 1655887620 | $7.73 | $7.75 | $7.70 | $7.74 | 4,876 | $7.774978 |
| 1655887680 | $7.72 | $7.75 | $7.71 | $7.74 | 4,162 | $7.774801 |
| 1655887740 | $7.74 | $7.78 | $7.72 | $7.78 | 9,191 | $7.77468 |
| 1655887800 | $7.77 | $7.81 | $7.76 | $7.76 | 11,463 | $7.774814 |
| 1655887860 | $7.76 | $7.77 | $7.75 | $7.77 | 2,106 | $7.774763 |
| 1655887920 | $7.75 | $7.77 | $7.74 | $7.77 | 3,202 | $7.774694 |
| 1655887980 | $7.77 | $7.77 | $7.75 | $7.75 | 1,995 | $7.77467 |
| 1655888040 | $7.77 | $7.84 | $7.75 | $7.82 | 16,234 | $7.775093 |
| 1655888100 | $7.82 | $7.84 | $7.80 | $7.83 | 9,111 | $7.775448 |
| 1655888160 | $7.80 | $7.81 | $7.76 | $7.77 | 5,470 | $7.775469 |
| 1655888220 | $7.77 | $7.77 | $7.75 | $7.75 | 6,417 | $7.775359 |
| 1655888280 | $7.76 | $7.77 | $7.73 | $7.73 | 7,219 | $7.775177 |
| 1655888340 | $7.75 | $7.76 | $7.55 | $7.57 | 36,773 | $7.771558 |
| 1655888400 | $7.55 | $7.62 | $7.52 | $7.58 | 21,699 | $7.767655 |
| 1655888460 | $7.59 | $7.77 | $7.59 | $7.76 | 20,798 | $7.766659 |
| 1655888520 | $7.76 | $7.78 | $7.75 | $7.77 | 11,941 | $7.766591 |
| 1655888580 | $7.79 | $7.84 | $7.78 | $7.81 | 13,607 | $7.766995 |
| 1655888640 | $7.81 | $7.81 | $7.77 | $7.79 | 9,324 | $7.7672 |
| 1655888700 | $7.77 | $7.79 | $7.72 | $7.73 | 6,937 | $7.767127 |
| 1655888760 | $7.73 | $7.75 | $7.68 | $7.68 | 9,359 | $7.766676 |
| 1655888820 | $7.68 | $7.68 | $7.54 | $7.58 | 28,815 | $7.763017 |
| 1655888880 | $7.58 | $7.63 | $7.57 | $7.58 | 8,134 | $7.761775 |
| 1655888940 | $7.59 | $7.70 | $7.57 | $7.67 | 17,406 | $7.760161 |
| 1655889000 | $7.68 | $7.70 | $7.65 | $7.65 | 6,489 | $7.75966 |
| 1655889060 | $7.65 | $7.79 | $7.64 | $7.69 | 8,481 | $7.759335 |
| 1655889120 | $7.67 | $7.71 | $7.66 | $7.69 | 10,037 | $7.758758 |
| 1655889180 | $7.72 | $7.73 | $7.68 | $7.70 | 3,025 | $7.758618 |
| 1655889240 | $7.68 | $7.75 | $7.66 | $7.71 | 12,113 | $7.758179 |
| 1655889300 | $7.72 | $7.73 | $7.67 | $7.67 | 6,883 | $7.757864 |
| 1655889360 | $7.66 | $7.73 | $7.66 | $7.72 | 7,467 | $7.757526 |
| 1655889420 | $7.73 | $7.73 | $7.69 | $7.69 | 4,128 | $7.757371 |
| 1655889480 | $7.70 | $7.71 | $7.68 | $7.71 | 2,633 | $7.757255 |
| 1655889540 | $7.70 | $7.70 | $7.66 | $7.69 | 4,541 | $7.75702 |
| 1655889600 | $7.70 | $7.71 | $7.67 | $7.68 | 4,065 | $7.756809 |
| 1655889660 | $7.68 | $7.70 | $7.68 | $7.70 | 720 | $7.756756 |
| 1655889720 | $7.70 | $7.71 | $7.68 | $7.68 | 879 | $7.756695 |
| 1655889780 | $7.70 | $7.71 | $7.69 | $7.71 | 5,528 | $7.756499 |
| 1655889840 | $7.69 | $7.71 | $7.69 | $7.69 | 2,359 | $7.756384 |
| 1655889900 | $7.71 | $7.71 | $7.69 | $7.69 | 1,953 | $7.756298 |
| 1655889960 | $7.68 | $7.69 | $7.68 | $7.68 | 4,308 | $7.756053 |
| 1655890020 | $7.68 | $7.70 | $7.67 | $7.70 | 2,987 | $7.755908 |
| 1655890080 | $7.68 | $7.69 | $7.65 | $7.68 | 7,002 | $7.755475 |
| 1655890140 | $7.66 | $7.68 | $7.61 | $7.61 | 7,665 | $7.754857 |
| 1655890200 | $7.62 | $7.62 | $7.57 | $7.58 | 9,887 | $7.753606 |
| 1655890260 | $7.60 | $7.60 | $7.56 | $7.57 | 4,960 | $7.752867 |
| 1655890320 | $7.59 | $7.60 | $7.55 | $7.55 | 6,389 | $7.752022 |
| 1655890380 | $7.57 | $7.59 | $7.57 | $7.58 | 3,726 | $7.751549 |
| 1655890440 | $7.59 | $7.59 | $7.55 | $7.55 | 4,981 | $7.750852 |
| 1655890500 | $7.55 | $7.57 | $7.52 | $7.56 | 10,561 | $7.749263 |
| 1655890560 | $7.55 | $7.57 | $7.53 | $7.57 | 9,863 | $7.748019 |
| 1655890620 | $7.55 | $7.59 | $7.55 | $7.59 | 2,535 | $7.747706 |
| 1655890680 | $7.60 | $7.63 | $7.58 | $7.63 | 4,196 | $7.747329 |
| 1655890740 | $7.62 | $7.65 | $7.60 | $7.62 | 2,438 | $7.747103 |
| 1655890800 | $7.65 | $7.66 | $7.58 | $7.65 | 6,087 | $7.746611 |
| 1655890860 | $7.65 | $7.66 | $7.65 | $7.65 | 1,359 | $7.746496 |
| 1655890920 | $7.66 | $7.68 | $7.66 | $7.67 | 3,101 | $7.746308 |
| 1655890980 | $7.65 | $7.67 | $7.59 | $7.62 | 4,392 | $7.745961 |
| 1655891040 | $7.63 | $7.63 | $7.56 | $7.59 | 4,052 | $7.745533 |
| 1655891100 | $7.55 | $7.58 | $7.54 | $7.54 | 4,453 | $7.744954 |
| 1655891160 | $7.54 | $7.55 | $7.53 | $7.55 | 5,122 | $7.74419 |
| 1655891220 | $7.53 | $7.55 | $7.44 | $7.44 | 13,020 | $7.74171 |
| 1655891280 | $7.44 | $7.44 | $7.31 | $7.32 | 37,986 | $7.733055 |
| 1655891340 | $7.36 | $7.44 | $7.36 | $7.41 | 11,080 | $7.730671 |
| 1655891400 | $7.43 | $7.43 | $7.37 | $7.37 | 6,161 | $7.7291 |
| 1655891460 | $7.39 | $7.39 | $7.33 | $7.33 | 7,162 | $7.727065 |
| 1655891520 | $7.31 | $7.31 | $7.25 | $7.26 | 20,618 | $7.721193 |
| 1655891580 | $7.27 | $7.27 | $7.21 | $7.22 | 13,855 | $7.716496 |
| 1655891640 | $7.22 | $7.26 | $7.21 | $7.26 | 9,550 | $7.71358 |
| 1655891700 | $7.24 | $7.39 | $7.23 | $7.39 | 12,504 | $7.710636 |
| 1655891760 | $7.40 | $7.42 | $7.37 | $7.42 | 10,572 | $7.708461 |
| 1655891820 | $7.42 | $7.48 | $7.42 | $7.46 | 8,302 | $7.707029 |
| 1655891880 | $7.46 | $7.47 | $7.40 | $7.40 | 5,732 | $7.705893 |
| 1655891940 | $7.40 | $7.44 | $7.40 | $7.43 | 3,462 | $7.705228 |
| 1655892000 | $7.40 | $7.45 | $7.40 | $7.45 | 5,522 | $7.704279 |
| 1655892060 | $7.41 | $7.45 | $7.40 | $7.40 | 5,551 | $7.703345 |
| 1655892120 | $7.40 | $7.40 | $7.37 | $7.39 | 4,246 | $7.702455 |
| 1655892180 | $7.37 | $7.37 | $7.30 | $7.32 | 5,150 | $7.701255 |
| 1655892240 | $7.30 | $7.38 | $7.30 | $7.35 | 4,810 | $7.700164 |
| 1655892300 | $7.35 | $7.35 | $7.33 | $7.34 | 946 | $7.69994 |
| 1655892360 | $7.33 | $7.35 | $7.32 | $7.32 | 1,417 | $7.699564 |
| 1655892420 | $7.31 | $7.32 | $7.28 | $7.30 | 1,182 | $7.699204 |
| 1655892480 | $7.28 | $7.28 | $7.26 | $7.26 | 2,105 | $7.69844 |
| 1655892540 | $7.27 | $7.32 | $7.27 | $7.29 | 1,536 | $7.697998 |
| 1655892600 | $7.30 | $7.31 | $7.28 | $7.31 | 1,165 | $7.697619 |
| 1655892660 | $7.30 | $7.30 | $7.29 | $7.29 | 1,082 | $7.697269 |
| 1655892720 | $7.30 | $7.31 | $7.29 | $7.30 | 1,303 | $7.696898 |
| 1655892780 | $7.30 | $7.30 | $7.26 | $7.26 | 3,610 | $7.695994 |
| 1655892840 | $7.26 | $7.29 | $7.20 | $7.20 | 7,159 | $7.693793 |
| 1655892900 | $7.22 | $7.25 | $7.21 | $7.24 | 6,085 | $7.69207 |
| 1655892960 | $7.23 | $7.23 | $7.22 | $7.22 | 3,978 | $7.690863 |
| 1655893020 | $7.22 | $7.24 | $7.17 | $7.19 | 8,793 | $7.6882 |
| 1655893080 | $7.17 | $7.20 | $7.17 | $7.17 | 1,131 | $7.687569 |
| 1655893140 | $7.17 | $7.18 | $7.15 | $7.15 | 6,812 | $7.685192 |
| 1655893200 | $7.15 | $7.17 | $7.11 | $7.11 | 11,424 | $7.68129 |
| 1655893260 | $7.11 | $7.12 | $6.88 | $6.88 | 51,220 | $7.663411 |
| 1655893320 | $6.88 | $6.99 | $6.81 | $6.98 | 33,352 | $7.650955 |
| 1655893380 | $6.99 | $7.06 | $6.98 | $7.02 | 18,048 | $7.645126 |
| 1655893440 | $7.04 | $7.04 | $6.92 | $6.92 | 7,979 | $7.641909 |
| 1655893500 | $6.92 | $7.00 | $6.90 | $6.99 | 7,313 | $7.638722 |
| 1655893560 | $6.99 | $7.00 | $6.97 | $6.98 | 3,481 | $7.637477 |
| 1655893620 | $6.98 | $7.02 | $6.97 | $7.00 | 2,892 | $7.636431 |
| 1655893680 | $7.01 | $7.03 | $6.98 | $7.01 | 4,445 | $7.634855 |
| 1655893740 | $7.02 | $7.06 | $6.99 | $7.06 | 4,540 | $7.633275 |
| 1655893800 | $7.05 | $7.16 | $7.05 | $7.14 | 17,897 | $7.628564 |
| 1655893860 | $7.12 | $7.28 | $7.12 | $7.28 | 36,795 | $7.621332 |
| 1655893920 | $7.27 | $7.27 | $7.19 | $7.19 | 20,763 | $7.617417 |
| 1655893980 | $7.21 | $7.23 | $7.07 | $7.13 | 6,968 | $7.615526 |
| 1655894040 | $7.14 | $7.24 | $7.14 | $7.23 | 2,164 | $7.614959 |
| 1655894100 | $7.24 | $7.26 | $7.17 | $7.17 | 4,923 | $7.613868 |
| 1655894160 | $7.19 | $7.19 | $7.14 | $7.17 | 6,713 | $7.612494 |
| 1655894220 | $7.15 | $7.15 | $7.10 | $7.14 | 3,810 | $7.611469 |
| 1655894280 | $7.12 | $7.14 | $7.08 | $7.12 | 6,105 | $7.609854 |
| 1655894340 | $7.13 | $7.13 | $7.11 | $7.13 | 626 | $7.609647 |
| 1655894400 | $7.13 | $7.16 | $7.12 | $7.12 | 2,731 | $7.60896 |
| 1655894460 | $7.15 | $7.17 | $7.15 | $7.16 | 688 | $7.608649 |
| 1655894520 | $7.16 | $7.18 | $7.16 | $7.18 | 998 | $7.608356 |
| 1655894580 | $7.21 | $7.25 | $7.20 | $7.25 | 5,221 | $7.607267 |
| 1655894640 | $7.22 | $7.29 | $7.22 | $7.29 | 5,354 | $7.606202 |
| 1655894700 | $7.29 | $7.51 | $7.29 | $7.44 | 29,993 | $7.603342 |
| 1655894760 | $7.46 | $7.49 | $7.37 | $7.42 | 18,555 | $7.601751 |
| 1655894820 | $7.43 | $7.45 | $7.32 | $7.41 | 9,164 | $7.600763 |
| 1655894880 | $7.42 | $7.43 | $7.39 | $7.41 | 14,433 | $7.599661 |
| 1655894940 | $7.43 | $7.43 | $7.38 | $7.39 | 15,815 | $7.598291 |
| 1655895000 | $7.40 | $7.40 | $7.33 | $7.37 | 7,177 | $7.59751 |
| 1655895060 | $7.35 | $7.36 | $7.34 | $7.36 | 6,304 | $7.596771 |
| 1655895120 | $7.37 | $7.38 | $7.36 | $7.36 | 2,280 | $7.59652 |
| 1655895180 | $7.38 | $7.40 | $7.37 | $7.40 | 953 | $7.596367 |
| 1655895240 | $7.43 | $7.70 | $7.42 | $7.69 | 86,321 | $7.595503 |
| 1655895300 | $7.68 | $7.69 | $7.52 | $7.58 | 38,160 | $7.59565 |
| 1655895360 | $7.55 | $7.58 | $7.50 | $7.52 | 11,105 | $7.595361 |
| 1655895420 | $7.54 | $7.58 | $7.52 | $7.52 | 7,524 | $7.595203 |
| 1655895480 | $7.54 | $7.55 | $7.53 | $7.55 | 4,356 | $7.595089 |
| 1655895540 | $7.55 | $7.58 | $7.55 | $7.57 | 6,126 | $7.595009 |
| 1655895600 | $7.55 | $7.58 | $7.26 | $7.34 | 93,576 | $7.588839 |
| 1655895660 | $7.32 | $7.45 | $7.32 | $7.44 | 39,092 | $7.585645 |
| 1655895720 | $7.44 | $7.44 | $7.35 | $7.36 | 26,973 | $7.583753 |
| 1655895780 | $7.37 | $7.40 | $7.29 | $7.29 | 23,077 | $7.581752 |
| 1655895840 | $7.29 | $7.31 | $7.21 | $7.27 | 42,075 | $7.57657 |
| 1655895900 | $7.29 | $7.37 | $7.29 | $7.35 | 23,410 | $7.574459 |
| 1655895960 | $7.35 | $7.44 | $7.35 | $7.43 | 16,778 | $7.573486 |
| 1655896020 | $7.44 | $7.63 | $7.43 | $7.63 | 85,246 | $7.572842 |
| 1655896080 | $7.63 | $7.66 | $7.56 | $7.59 | 48,400 | $7.573392 |
| 1655896140 | $7.59 | $7.75 | $7.53 | $7.75 | 103,800 | $7.575839 |
| 1655896200 | $7.74 | $7.93 | $7.73 | $7.81 | 123,516 | $7.585843 |
| 1655896260 | $7.81 | $7.93 | $7.80 | $7.80 | 140,942 | $7.597439 |
| 1655896320 | $7.83 | $8.08 | $7.82 | $8.05 | 147,651 | $7.61353 |
| 1655896380 | $8.06 | $8.09 | $7.95 | $8.05 | 143,455 | $7.629405 |
| 1655896440 | $8.05 | $8.17 | $7.97 | $8.06 | 123,208 | $7.644356 |
| 1655896500 | $8.05 | $8.13 | $7.92 | $8.04 | 137,729 | $7.6584 |
| 1655896560 | $8.04 | $8.10 | $7.83 | $7.88 | 143,869 | $7.668724 |
| 1655896620 | $7.89 | $8.09 | $7.88 | $8.02 | 103,214 | $7.677149 |
| 1655896680 | $8.01 | $8.19 | $7.96 | $8.12 | 92,082 | $7.685886 |
| 1655896740 | $8.11 | $8.14 | $7.96 | $8.04 | 123,969 | $7.695707 |
| 1655896800 | $8.02 | $8.20 | $8.02 | $8.18 | 89,361 | $7.704055 |
| 1655896860 | $8.17 | $8.25 | $8.10 | $8.23 | 99,947 | $7.714879 |
| 1655896920 | $8.23 | $8.29 | $8.21 | $8.24 | 124,046 | $7.729494 |
| 1655896980 | $8.24 | $8.25 | $7.86 | $8.00 | 187,004 | $7.74146 |
| 1655897040 | $8.00 | $8.03 | $7.75 | $8.02 | 86,629 | $7.745385 |
| 1655897100 | $8.02 | $8.05 | $7.90 | $7.90 | 51,295 | $7.747927 |
| 1655897160 | $7.93 | $8.02 | $7.90 | $7.99 | 18,168 | $7.74886 |
| 1655897220 | $7.99 | $8.00 | $7.90 | $7.90 | 24,957 | $7.749757 |
| 1655897280 | $7.91 | $7.94 | $7.87 | $7.94 | 18,107 | $7.750394 |
| 1655897340 | $7.92 | $7.98 | $7.92 | $7.95 | 14,463 | $7.751014 |
| 1655897400 | $7.95 | $8.09 | $7.95 | $8.06 | 62,679 | $7.754569 |
| 1655897460 | $8.09 | $8.09 | $8.02 | $8.08 | 22,724 | $7.756027 |
| 1655897520 | $8.09 | $8.09 | $8.01 | $8.02 | 20,672 | $7.757203 |
| 1655897580 | $8.01 | $8.02 | $7.95 | $8.01 | 30,626 | $7.758625 |
| 1655897640 | $8.00 | $8.07 | $7.98 | $8.03 | 33,369 | $7.760313 |
| 1655897700 | $8.05 | $8.05 | $7.97 | $7.98 | 15,507 | $7.76107 |
| 1655897760 | $8.00 | $8.07 | $7.98 | $8.03 | 17,898 | $7.761983 |
| 1655897820 | $8.05 | $8.05 | $7.99 | $8.02 | 17,994 | $7.762837 |
| 1655897880 | $8.02 | $8.04 | $7.95 | $8.04 | 18,559 | $7.763724 |
| 1655897940 | $8.03 | $8.03 | $8.01 | $8.01 | 5,192 | $7.763974 |
| 1655898000 | $8.01 | $8.01 | $7.96 | $7.96 | 21,373 | $7.764875 |
| 1655898060 | $7.96 | $7.96 | $7.86 | $7.90 | 69,902 | $7.766695 |
| 1655898120 | $7.90 | $7.90 | $7.82 | $7.84 | 28,347 | $7.767211 |
| 1655898180 | $7.85 | $7.88 | $7.78 | $7.85 | 56,758 | $7.767755 |
| 1655898240 | $7.85 | $7.90 | $7.84 | $7.89 | 15,174 | $7.768057 |
| 1655898300 | $7.89 | $7.90 | $7.81 | $7.83 | 21,837 | $7.768435 |
| 1655898360 | $7.83 | $7.85 | $7.79 | $7.81 | 18,908 | $7.768578 |
| 1655898420 | $7.81 | $7.87 | $7.80 | $7.87 | 33,404 | $7.768932 |
| 1655898480 | $7.88 | $7.94 | $7.88 | $7.91 | 24,562 | $7.769574 |
| 1655898540 | $7.90 | $7.93 | $7.82 | $7.82 | 18,522 | $7.769909 |
| 1655898600 | $7.85 | $7.86 | $7.82 | $7.82 | 7,966 | $7.770015 |
| 1655898660 | $7.82 | $7.85 | $7.82 | $7.82 | 22,817 | $7.770232 |
| 1655898720 | $7.82 | $7.83 | $7.76 | $7.76 | 31,710 | $7.770282 |
| 1655898780 | $7.78 | $7.79 | $7.65 | $7.65 | 33,157 | $7.770058 |
| 1655898840 | $7.70 | $7.74 | $7.63 | $7.71 | 68,427 | $7.76916 |
| 1655898900 | $7.71 | $7.73 | $7.66 | $7.68 | 21,170 | $7.768866 |
| 1655898960 | $7.67 | $7.68 | $7.63 | $7.65 | 24,679 | $7.768356 |
| 1655899020 | $7.65 | $7.83 | $7.64 | $7.81 | 48,571 | $7.768207 |
| 1655899080 | $7.81 | $7.98 | $7.80 | $7.92 | 98,919 | $7.770588 |
| 1655899140 | $7.91 | $7.94 | $7.87 | $7.88 | 33,906 | $7.771324 |
| 1655899200 | $7.88 | $8.29 | $7.3299 | $7.79 | 2,050,737 | $7.800796 |
| 1655899260 | $7.78 | $7.83 | $7.71 | $7.77 | 60,395 | $7.800809 |
| 1655899320 | $7.77 | $7.86 | $7.77 | $7.83 | 53,721 | $7.800924 |
| 1655899380 | $7.84 | $7.90 | $7.83 | $7.86 | 60,373 | $7.801442 |
| 1655899440 | $7.88 | $8.19 | $7.87 | $8.12 | 359,472 | $7.810931 |
| 1655899500 | $8.12 | $8.27 | $8.11 | $8.18 | 321,003 | $7.824678 |
| 1655899560 | $8.18 | $8.39 | $8.18 | $8.32 | 275,450 | $7.839 |
| 1655899620 | $8.32 | $8.33 | $8.00 | $8.17 | 163,352 | $7.845679 |
| 1655899680 | $8.19 | $8.21 | $7.96 | $7.96 | 168,592 | $7.849497 |
| 1655899740 | $7.97 | $8.04 | $7.91 | $7.94 | 130,357 | $7.851009 |
| 1655899800 | $7.94 | $8.07 | $7.88 | $8.00 | 109,927 | $7.852175 |
| 1655899860 | $8.02 | $8.15 | $8.00 | $8.14 | 192,220 | $7.856825 |
| 1655899920 | $8.14 | $8.15 | $8.04 | $8.05 | 96,624 | $7.859112 |
| 1655899980 | $8.05 | $8.11 | $8.00 | $8.11 | 90,134 | $7.860736 |
| 1655900040 | $8.11 | $8.12 | $8.05 | $8.07 | 60,606 | $7.862078 |
| 1655900100 | $8.05 | $8.10 | $8.02 | $8.06 | 43,993 | $7.862777 |
| 1655900160 | $8.05 | $8.09 | $8.03 | $8.09 | 24,476 | $7.863244 |
| 1655900220 | $8.09 | $8.09 | $8.03 | $8.05 | 36,926 | $7.863951 |
| 1655900280 | $8.05 | $8.07 | $8.03 | $8.05 | 15,326 | $7.864243 |
| 1655900340 | $8.03 | $8.14 | $8.03 | $8.08 | 66,791 | $7.865753 |
| 1655900400 | $8.08 | $8.25 | $8.03 | $8.19 | 129,812 | $7.869624 |
| 1655900460 | $8.19 | $8.20 | $7.96 | $8.07 | 191,553 | $7.873228 |
| 1655900520 | $8.06 | $8.10 | $7.99 | $8.03 | 94,795 | $7.874795 |
| 1655900580 | $8.03 | $8.07 | $7.94 | $8.00 | 97,150 | $7.875802 |
| 1655900640 | $7.99 | $8.00 | $7.99 | $8.00 | 40,832 | $7.876245 |
| 1655900700 | $7.99 | $8.00 | $7.85 | $7.9799 | 114,970 | $7.876791 |
| 1655900760 | $7.98 | $8.03 | $7.96 | $8.03 | 52,293 | $7.877414 |
| 1655900820 | $8.00 | $8.03 | $7.92 | $7.99 | 50,058 | $7.877896 |
| 1655900880 | $7.97 | $7.98 | $7.93 | $7.98 | 17,570 | $7.878037 |
| 1655900940 | $7.97 | $8.06 | $7.95 | $8.03 | 50,254 | $7.878665 |
| 1655901000 | $8.04 | $8.05 | $7.97 | $7.98 | 35,299 | $7.879034 |
| 1655901060 | $7.98 | $8.05 | $7.97 | $8.00 | 39,791 | $7.878514 |
| 1655901120 | $8.00 | $8.02 | $7.90 | $7.98 | 63,438 | $7.878062 |
| 1655901180 | $7.98 | $7.99 | $7.91 | $7.92 | 14,345 | $7.878158 |
| 1655901240 | $7.94 | $7.94 | $7.90 | $7.93 | 40,156 | $7.878309 |
| 1655901300 | $7.91 | $7.97 | $7.91 | $7.94 | 32,792 | $7.878498 |
| 1655901360 | $7.93 | $8.05 | $7.93 | $8.02 | 56,168 | $7.879046 |
| 1655901420 | $8.02 | $8.07 | $7.96 | $8.03 | 79,923 | $7.880106 |
| 1655901480 | $8.02 | $8.10 | $8.00 | $8.08 | 75,834 | $7.881275 |
| 1655901540 | $8.07 | $8.08 | $8.03 | $8.03 | 48,579 | $7.882038 |
| 1655901600 | $8.03 | $8.04 | $7.95 | $8.01 | 72,929 | $7.882737 |
| 1655901660 | $8.03 | $8.03 | $8.00 | $8.01 | 6,910 | $7.882818 |
| 1655901720 | $8.01 | $8.02 | $7.99 | $8.00 | 18,373 | $7.883005 |
| 1655901780 | $8.00 | $8.00 | $7.91 | $7.94 | 66,728 | $7.883414 |
| 1655901840 | $7.94 | $7.96 | $7.93 | $7.95 | 35,975 | $7.883585 |
| 1655901900 | $7.94 | $7.99 | $7.94 | $7.96 | 36,562 | $7.88384 |
| 1655901960 | $7.97 | $8.00 | $7.93 | $7.93 | 86,970 | $7.884428 |
| 1655902020 | $7.94 | $7.97 | $7.93 | $7.95 | 21,285 | $7.884552 |
| 1655902080 | $7.96 | $7.97 | $7.95 | $7.97 | 13,373 | $7.88464 |
| 1655902140 | $7.96 | $7.97 | $7.89 | $7.89 | 64,360 | $7.88484 |
| 1655902200 | $7.89 | $7.96 | $7.88 | $7.95 | 50,088 | $7.885037 |
| 1655902260 | $7.93 | $8.06 | $7.92 | $8.03 | 119,982 | $7.88601 |
| 1655902320 | $8.04 | $8.04 | $7.97 | $7.99 | 61,030 | $7.886611 |
| 1655902380 | $7.99 | $8.02 | $7.85 | $7.92 | 117,566 | $7.886985 |
| 1655902440 | $7.92 | $7.93 | $7.89 | $7.90 | 53,381 | $7.887065 |
| 1655902500 | $7.90 | $7.95 | $7.88 | $7.92 | 28,531 | $7.887116 |
| 1655902560 | $7.92 | $7.95 | $7.87 | $7.95 | 48,682 | $7.887165 |
| 1655902620 | $7.95 | $7.95 | $7.90 | $7.91 | 25,740 | $7.887227 |
| 1655902680 | $7.92 | $7.94 | $7.90 | $7.92 | 27,523 | $7.887284 |
| 1655902740 | $7.93 | $7.93 | $7.89 | $7.89 | 16,196 | $7.887304 |
| 1655902800 | $7.89 | $7.90 | $7.87 | $7.89 | 28,526 | $7.887312 |
| 1655902860 | $7.88 | $7.88 | $7.74 | $7.77 | 179,994 | $7.886072 |
| 1655902920 | $7.77 | $7.80 | $7.73 | $7.751 | 57,802 | $7.885577 |
| 1655902980 | $7.75 | $7.77 | $7.73 | $7.74 | 111,712 | $7.884375 |
| 1655903040 | $7.75 | $7.93 | $7.74 | $7.75 | 122,336 | $7.883446 |
| 1655903100 | $7.75 | $7.76 | $7.70 | $7.70 | 127,029 | $7.88204 |
| 1655903160 | $7.71 | $7.75 | $7.70 | $7.75 | 53,814 | $7.881401 |
| 1655903220 | $7.75 | $8.13 | $7.75 | $8.12 | 426,797 | $7.884349 |
| 1655903280 | $8.12 | $8.22 | $8.09 | $8.17 | 398,875 | $7.891585 |
| 1655903340 | $8.16 | $8.35 | $8.06 | $8.12 | 467,516 | $7.90282 |
| 1655903400 | $8.13 | $8.31 | $8.05 | $8.24 | 265,712 | $7.907852 |
| 1655903460 | $8.26 | $8.39 | $8.18 | $8.32 | 158,975 | $7.911485 |
| 1655903520 | $8.31 | $8.32 | $8.21 | $8.30 | 164,106 | $7.915406 |
| 1655903580 | $8.29 | $8.38 | $8.11 | $8.20 | 258,337 | $7.921411 |
| 1655903640 | $8.19 | $8.20 | $7.88 | $7.94 | 414,136 | $7.923533 |
| 1655903700 | $7.94 | $8.05 | $7.92 | $8.03 | 128,261 | $7.924157 |
| 1655903760 | $8.03 | $8.04 | $7.95 | $7.99 | 77,189 | $7.924527 |
| 1655903820 | $8.00 | $8.00 | $7.97 | $7.99 | 28,665 | $7.924654 |
| 1655903880 | $8.00 | $8.03 | $7.97 | $7.97 | 61,710 | $7.924919 |
| 1655903940 | $7.98 | $8.00 | $7.96 | $7.965 | 28,116 | $7.925017 |
| 1655904000 | $7.97 | $7.99 | $7.92 | $7.98 | 95,419 | $7.925233 |
| 1655904060 | $7.99 | $7.99 | $7.95 | $7.97 | 26,160 | $7.925316 |
| 1655904120 | $7.97 | $8.10 | $7.93 | $8.02 | 72,734 | $7.925645 |
| 1655904180 | $8.02 | $8.02 | $7.96 | $7.98 | 33,810 | $7.925781 |
| 1655904240 | $7.98 | $8.00 | $7.88 | $7.89 | 99,461 | $7.925809 |
| 1655904300 | $7.90 | $7.97 | $7.90 | $7.96 | 37,214 | $7.92581 |
| 1655904360 | $7.97 | $8.10 | $7.94 | $8.07 | 93,203 | $7.926461 |
| 1655904420 | $8.07 | $8.07 | $7.96 | $8.00 | 41,953 | $7.926694 |
| 1655904480 | $8.00 | $8.04 | $7.95 | $8.02 | 38,855 | $7.926872 |
| 1655904540 | $8.03 | $8.05 | $7.96 | $7.98 | 40,059 | $7.927107 |
| 1655904600 | $7.99 | $8.09 | $7.82 | $7.90 | 287,713 | $7.928892 |
| 1655904660 | $7.92 | $7.94 | $7.80 | $7.88 | 94,337 | $7.915918 |
| 1655904720 | $7.90 | $8.24 | $7.8101 | $8.13 | 1,347,846 | $7.963659 |
| 1655904780 | $8.15 | $8.29 | $7.93 | $8.07 | 1,380,360 | $8.03076 |
| 1655904840 | $8.0799 | $8.23 | $8.06 | $8.15 | 750,227 | $8.050495 |
| 1655904900 | $8.15 | $8.19 | $7.97 | $8.05 | 762,064 | $8.054383 |
| 1655904960 | $8.06 | $8.10 | $7.9801 | $8.03 | 348,942 | $8.053894 |
| 1655905020 | $8.04 | $8.04 | $7.56 | $7.69 | 1,439,652 | $7.988868 |
| 1655905080 | $7.68 | $7.71 | $7.60 | $7.70 | 632,131 | $7.959788 |
| 1655905140 | $7.70 | $7.71 | $7.52 | $7.70 | 776,532 | $7.927919 |
| 1655905200 | $7.70 | $7.88 | $7.67 | $7.80 | 694,681 | $7.916423 |
| 1655905260 | $7.79 | $8.50 | $7.70 | $8.3242 | 1,433,122 | $7.949581 |
| 1655905320 | $8.32 | $8.60 | $8.12 | $8.60 | 1,137,589 | $8.002698 |
| 1655905620 | $8.36 | $8.50 | $8.15 | $8.39 | 830,713 | $8.027055 |
| 1655905680 | $8.3701 | $8.39 | $7.68 | $8.1499 | 2,002,455 | $8.025029 |
| 1655905740 | $8.15 | $8.97 | $8.135 | $8.42 | 2,623,453 | $8.105911 |
| 1655905800 | $8.42 | $8.60 | $8.30 | $8.5364 | 1,135,368 | $8.131248 |
| 1655905860 | $8.54 | $8.90 | $8.44 | $8.8301 | 1,752,162 | $8.182212 |
| 1655905920 | $8.84 | $9.26 | $8.76 | $9.0399 | 2,450,301 | $8.282352 |
| 1655905980 | $9.0399 | $9.30 | $8.98 | $9.28 | 1,474,831 | $8.340022 |
| 1655906040 | $9.2601 | $9.40 | $8.85 | $8.88 | 1,527,849 | $8.391668 |
| 1655906100 | $8.89 | $9.25 | $8.78 | $9.22 | 1,252,457 | $8.423144 |
| 1655906160 | $9.22 | $9.30 | $9.06 | $9.13 | 908,318 | $8.447944 |
| 1655906220 | $9.13 | $9.22 | $9.00 | $9.14 | 796,673 | $8.46738 |
| 1655906280 | $9.12 | $9.20 | $8.92 | $9.0902 | 941,054 | $8.487322 |
| 1655906340 | $9.0875 | $9.30 | $8.91 | $9.0501 | 1,195,397 | $8.511402 |
| 1655906400 | $9.0699 | $9.11 | $8.7601 | $8.86 | 910,342 | $8.523892 |
| 1655906460 | $8.8899 | $9.05 | $8.80 | $9.0219 | 675,023 | $8.533521 |
| 1655906520 | $9.00 | $9.08 | $8.95 | $9.02 | 633,211 | $8.543178 |
| 1655906580 | $9.04 | $9.06 | $8.88 | $8.9899 | 567,633 | $8.5505 |
| 1655906640 | $8.9715 | $9.20 | $8.79 | $8.94 | 1,333,014 | $8.567898 |
| 1655906700 | $8.9287 | $8.98 | $8.87 | $8.93 | 320,606 | $8.571228 |
| 1655906760 | $8.9418 | $8.95 | $8.85 | $8.87 | 311,916 | $8.574251 |
| 1655906820 | $8.8783 | $8.89 | $8.39 | $8.6414 | 1,441,772 | $8.57531 |
| 1655906880 | $8.6413 | $8.66 | $8.55 | $8.62 | 484,311 | $8.575791 |
| 1655906940 | $8.6012 | $8.70 | $8.57 | $8.57 | 442,099 | $8.576687 |
| 1655907000 | $8.58 | $8.68 | $8.55 | $8.64 | 302,054 | $8.576951 |
| 1655907060 | $8.65 | $8.85 | $8.48 | $8.824 | 623,081 | $8.578177 |
| 1655907120 | $8.83 | $9.11 | $8.61 | $9.0599 | 1,740,526 | $8.595942 |
| 1655907180 | $9.06 | $9.23 | $8.96 | $9.05 | 1,243,603 | $8.6104 |
| 1655907240 | $9.045 | $9.15 | $9.00 | $9.0999 | 638,847 | $8.617604 |
| 1655907300 | $9.0801 | $9.89 | $9.03 | $9.77 | 2,424,014 | $8.667147 |
| 1655907360 | $9.7813 | $9.81 | $9.30 | $9.6574 | 1,654,494 | $8.700211 |
| 1655907420 | $9.6501 | $9.6699 | $9.40 | $9.59 | 1,104,037 | $8.719872 |
| 1655907480 | $9.60 | $9.65 | $9.42 | $9.55 | 735,648 | $8.732818 |
| 1655907540 | $9.56 | $9.59 | $9.30 | $9.37 | 859,102 | $8.745342 |
| 1655907600 | $9.40 | $9.48 | $9.35 | $9.40 | 515,233 | $8.752528 |
| 1655907660 | $9.4008 | $9.50 | $9.33 | $9.439 | 713,747 | $8.76231 |
| 1655907720 | $9.4392 | $9.58 | $9.25 | $9.55 | 956,117 | $8.774755 |
| 1655907780 | $9.57 | $9.57 | $9.37 | $9.43 | 676,709 | $8.783951 |
| 1655907840 | $9.43 | $9.49 | $9.37 | $9.44 | 305,968 | $8.787806 |
| 1655907900 | $9.43 | $9.4399 | $9.30 | $9.34 | 389,121 | $8.792084 |
| 1655907960 | $9.33 | $9.40 | $9.28 | $9.33 | 313,819 | $8.795385 |
| 1655908020 | $9.3211 | $9.37 | $8.91 | $9.113 | 1,216,317 | $8.802135 |
| 1655908080 | $9.1111 | $9.131 | $8.84 | $8.98 | 775,844 | $8.804774 |
| 1655908140 | $8.98 | $9.06 | $8.90 | $9.0399 | 360,451 | $8.80609 |
| 1655908200 | $9.04 | $9.10 | $9.00 | $9.03 | 365,498 | $8.807615 |
| 1655908260 | $9.02 | $9.19 | $8.9901 | $9.1489 | 474,738 | $8.81025 |
| 1655908320 | $9.1401 | $9.17 | $8.99 | $9.10 | 517,263 | $8.812498 |
| 1655908380 | $9.095 | $9.10 | $8.95 | $8.97 | 354,947 | $8.8138 |
| 1655908440 | $8.96 | $9.05 | $8.90 | $9.02 | 352,497 | $8.814881 |
| 1655908500 | $9.02 | $9.08 | $8.71 | $8.875 | 811,122 | $8.816161 |
| 1655908560 | $8.889 | $9.11 | $8.86 | $9.04 | 726,480 | $8.81907 |
| 1655908620 | $9.04 | $9.06 | $8.87 | $8.92 | 428,100 | $8.820113 |
| 1655908680 | $8.9399 | $9.00 | $8.91 | $8.955 | 261,032 | $8.820732 |
| 1655908740 | $8.9592 | $9.00 | $8.92 | $8.99 | 221,034 | $8.821286 |
| 1655908800 | $8.99 | $9.04 | $8.89 | $8.9007 | 425,165 | $8.822245 |
| 1655908860 | $8.9001 | $9.00 | $8.85 | $8.97 | 436,191 | $8.822949 |
| 1655908920 | $8.951 | $9.05 | $8.89 | $9.05 | 361,815 | $8.823853 |
| 1655908980 | $9.05 | $9.05 | $8.88 | $8.95 | 343,281 | $8.824739 |
| 1655909040 | $8.9499 | $8.9899 | $8.87 | $8.9501 | 217,070 | $8.825108 |
| 1655909100 | $8.95 | $9.02 | $8.90 | $8.93 | 306,883 | $8.825785 |
| 1655909160 | $8.93 | $8.96 | $8.90 | $8.90 | 149,447 | $8.826012 |
| 1655909220 | $8.90 | $8.98 | $8.50 | $8.50 | 879,284 | $8.82539 |
| 1655909280 | $8.51 | $8.62 | $8.07 | $8.17 | 1,655,863 | $8.8148 |
| 1655909340 | $8.1501 | $8.38 | $8.0816 | $8.375 | 737,495 | $8.808607 |
| 1655909400 | $8.3899 | $8.57 | $8.3701 | $8.527 | 527,331 | $8.806145 |
| 1655909460 | $8.5201 | $8.54 | $8.33 | $8.435 | 414,382 | $8.803955 |
| 1655909520 | $8.43 | $8.51 | $8.41 | $8.4211 | 237,283 | $8.802716 |
| 1655909580 | $8.42 | $8.47 | $8.36 | $8.47 | 264,159 | $8.801196 |
| 1655909640 | $8.45 | $8.45 | $8.30 | $8.375 | 320,791 | $8.799099 |
| 1655909700 | $8.3789 | $8.40 | $8.27 | $8.325 | 299,240 | $8.797042 |
| 1655909760 | $8.325 | $8.3499 | $7.90 | $8.0526 | 829,972 | $8.788502 |
| 1655909820 | $8.0699 | $8.25 | $8.03 | $8.1699 | 557,758 | $8.783047 |
| 1655909880 | $8.16 | $8.24 | $8.08 | $8.0899 | 288,556 | $8.780371 |
| 1655909940 | $8.0993 | $8.15 | $8.05 | $8.0942 | 254,590 | $8.777908 |
| 1655910000 | $8.09 | $8.15 | $8.07 | $8.135 | 236,361 | $8.775633 |
| 1655910060 | $8.1356 | $8.26 | $8.11 | $8.16 | 443,050 | $8.77189 |
| 1655910120 | $8.1601 | $8.26 | $8.16 | $8.2364 | 200,374 | $8.770245 |
| 1655910180 | $8.2407 | $8.50 | $8.22 | $8.47 | 554,206 | $8.767097 |
| 1655910240 | $8.45 | $8.73 | $8.42 | $8.5788 | 666,036 | $8.76502 |
| 1655910300 | $8.58 | $8.68 | $8.51 | $8.5315 | 428,831 | $8.763909 |
| 1655910360 | $8.52 | $8.53 | $8.37 | $8.4399 | 331,909 | $8.762425 |
| 1655910420 | $8.44 | $8.44 | $8.20 | $8.2955 | 341,915 | $8.760175 |
| 1655910480 | $8.30 | $8.34 | $8.23 | $8.2786 | 161,382 | $8.759116 |
| 1655910540 | $8.26 | $8.33 | $8.16 | $8.18 | 238,057 | $8.757392 |
| 1655910600 | $8.18 | $8.25 | $8.15 | $8.20 | 189,646 | $8.755937 |
| 1655910660 | $8.20 | $8.3099 | $8.19 | $8.2701 | 168,300 | $8.75479 |
| 1655910720 | $8.29 | $8.30 | $8.22 | $8.2501 | 168,874 | $8.753669 |
| 1655910780 | $8.2599 | $8.33 | $8.23 | $8.30 | 122,023 | $8.752877 |
| 1655910840 | $8.305 | $8.309 | $8.25 | $8.2601 | 124,970 | $8.752045 |
| 1655910900 | $8.2796 | $8.32 | $8.20 | $8.2991 | 201,032 | $8.75069 |
| 1655910960 | $8.2952 | $8.37 | $8.26 | $8.3601 | 137,083 | $8.74988 |
| 1655911020 | $8.37 | $8.49 | $8.33 | $8.46 | 357,487 | $8.748244 |
| 1655911080 | $8.4699 | $8.53 | $8.40 | $8.46 | 280,912 | $8.747225 |
| 1655911140 | $8.47 | $8.67 | $8.4506 | $8.6299 | 535,302 | $8.746101 |
| 1655911200 | $8.61 | $9.15 | $8.57 | $8.99 | 1,403,691 | $8.750133 |
| 1655911260 | $8.99 | $9.05 | $8.86 | $8.9001 | 565,107 | $8.75156 |
| 1655911320 | $8.9243 | $8.95 | $8.82 | $8.87 | 391,658 | $8.752311 |
| 1655911380 | $8.889 | $8.95 | $8.73 | $8.845 | 537,827 | $8.752973 |
| 1655911440 | $8.87 | $8.90 | $8.65 | $8.735 | 434,243 | $8.753077 |
| 1655911500 | $8.74 | $8.81 | $8.72 | $8.7737 | 202,911 | $8.753122 |
| 1655911560 | $8.789 | $8.82 | $8.60 | $8.6707 | 359,385 | $8.753042 |
| 1655911620 | $8.67 | $8.78 | $8.65 | $8.69 | 151,410 | $8.752977 |
| 1655911680 | $8.696 | $8.74 | $8.61 | $8.69 | 214,468 | $8.752773 |
| 1655911740 | $8.6899 | $8.76 | $8.65 | $8.7516 | 231,682 | $8.752676 |
| 1655911800 | $8.75 | $8.83 | $8.69 | $8.77 | 325,091 | $8.75276 |
| 1655911860 | $8.7812 | $8.80 | $8.73 | $8.7719 | 149,873 | $8.752803 |
| 1655911920 | $8.77 | $8.78 | $8.30 | $8.44 | 778,885 | $8.750003 |
| 1655911980 | $8.4401 | $8.47 | $8.30 | $8.40 | 307,774 | $8.748549 |
| 1655912040 | $8.41 | $8.45 | $8.38 | $8.45 | 165,433 | $8.747879 |
| 1655912100 | $8.45 | $8.47 | $8.38 | $8.415 | 225,096 | $8.747015 |
| 1655912160 | $8.426 | $8.46 | $8.36 | $8.38 | 185,806 | $8.746225 |
| 1655912220 | $8.40 | $8.47 | $8.36 | $8.45 | 188,019 | $8.74549 |
| 1655912280 | $8.45 | $8.47 | $8.42 | $8.42 | 174,190 | $8.744866 |
| 1655912340 | $8.4499 | $8.47 | $8.42 | $8.47 | 75,518 | $8.744597 |
| 1655912400 | $8.45 | $8.47 | $8.37 | $8.41 | 126,210 | $8.744103 |
| 1655912460 | $8.4282 | $8.46 | $8.37 | $8.43 | 113,541 | $8.743653 |
| 1655912520 | $8.42 | $8.42 | $8.33 | $8.39 | 139,401 | $8.743028 |
| 1655912580 | $8.3812 | $8.45 | $8.35 | $8.4481 | 138,004 | $8.742456 |
| 1655912640 | $8.45 | $8.45 | $8.32 | $8.3966 | 112,177 | $8.741957 |
| 1655912700 | $8.40 | $8.40 | $8.34 | $8.37 | 67,905 | $8.741649 |
| 1655912760 | $8.3899 | $8.47 | $8.375 | $8.42 | 192,585 | $8.740943 |
| 1655912820 | $8.415 | $8.47 | $8.35 | $8.4001 | 162,079 | $8.740323 |
| 1655912880 | $8.41 | $8.48 | $8.40 | $8.4195 | 133,368 | $8.739845 |
| 1655912940 | $8.43 | $8.59 | $8.34 | $8.3401 | 224,384 | $8.739104 |
| 1655913000 | $8.34 | $8.4599 | $8.29 | $8.43 | 275,013 | $8.737876 |
| 1655913060 | $8.44 | $8.50 | $8.37 | $8.4313 | 116,282 | $8.737464 |
| 1655913120 | $8.4492 | $8.59 | $8.4425 | $8.5599 | 345,115 | $8.736528 |
| 1655913180 | $8.548 | $8.90 | $8.548 | $8.88 | 844,267 | $8.737012 |
| 1655913240 | $8.88 | $8.88 | $8.72 | $8.7899 | 408,927 | $8.737369 |
| 1655913300 | $8.7999 | $8.83 | $8.73 | $8.7401 | 299,326 | $8.737538 |
| 1655913360 | $8.7401 | $8.79 | $8.70 | $8.73 | 184,377 | $8.737522 |
| 1655913420 | $8.73 | $8.81 | $8.56 | $8.6399 | 429,248 | $8.73742 |
| 1655913480 | $8.6101 | $8.66 | $7.89 | $8.0798 | 1,232,838 | $8.729951 |
| 1655913540 | $8.08 | $8.25 | $8.05 | $8.22 | 527,948 | $8.726544 |
| 1655913600 | $8.24 | $8.26 | $8.18 | $8.2299 | 231,038 | $8.725189 |
| 1655913660 | $8.22 | $8.25 | $8.17 | $8.212 | 140,312 | $8.724377 |
| 1655913720 | $8.23 | $8.49 | $8.21 | $8.365 | 392,786 | $8.722808 |
| 1655913780 | $8.3501 | $8.50 | $8.35 | $8.42 | 206,997 | $8.722119 |
| 1655913840 | $8.4399 | $8.4399 | $8.35 | $8.41 | 128,168 | $8.721641 |
| 1655913900 | $8.40 | $8.41 | $8.33 | $8.3789 | 131,466 | $8.72112 |
| 1655913960 | $8.3625 | $8.38 | $8.27 | $8.3492 | 136,960 | $8.72052 |
| 1655914020 | $8.3499 | $8.35 | $8.31 | $8.3499 | 52,392 | $8.720299 |
| 1655914080 | $8.35 | $8.38 | $8.30 | $8.33 | 78,691 | $8.719969 |
| 1655914140 | $8.32 | $8.37 | $8.3197 | $8.36 | 63,312 | $8.719706 |
| 1655914200 | $8.34 | $8.36 | $8.31 | $8.31 | 56,071 | $8.71947 |
| 1655914260 | $8.3111 | $8.34 | $8.30 | $8.3001 | 67,618 | $8.719165 |
| 1655914320 | $8.3299 | $8.3499 | $8.27 | $8.3001 | 111,153 | $8.71865 |
| 1655914380 | $8.30 | $8.32 | $8.27 | $8.31 | 72,823 | $8.718309 |
| 1655914440 | $8.3099 | $8.32 | $8.20 | $8.26 | 171,931 | $8.717412 |
| 1655914500 | $8.27 | $8.32 | $8.24 | $8.24 | 62,684 | $8.717117 |
| 1655914560 | $8.23 | $8.25 | $8.15 | $8.19 | 192,766 | $8.715979 |
| 1655914620 | $8.1999 | $8.2399 | $8.11 | $8.1316 | 148,942 | $8.715064 |
| 1655914680 | $8.1299 | $8.29 | $7.96 | $8.23 | 500,867 | $8.711776 |
| 1655914740 | $8.2301 | $8.30 | $8.23 | $8.23 | 164,912 | $8.710961 |
| 1655914800 | $8.24 | $8.40 | $8.21 | $8.3501 | 267,295 | $8.70982 |
| 1655914860 | $8.3799 | $8.40 | $8.26 | $8.3699 | 179,112 | $8.709099 |
| 1655914920 | $8.321 | $8.39 | $8.30 | $8.33 | 126,274 | $8.708597 |
| 1655914980 | $8.34 | $8.35 | $8.25 | $8.33 | 131,305 | $8.70801 |
| 1655915040 | $8.2901 | $8.34 | $8.29 | $8.33 | 65,789 | $8.707734 |
| 1655915100 | $8.34 | $8.40 | $8.3001 | $8.3889 | 126,768 | $8.707258 |
| 1655915160 | $8.39 | $8.40 | $8.30 | $8.3618 | 154,555 | $8.706669 |
| 1655915220 | $8.37 | $8.7999 | $8.3503 | $8.65 | 670,719 | $8.705633 |
| 1655915280 | $8.61 | $8.6499 | $8.40 | $8.505 | 408,406 | $8.704845 |
| 1655915340 | $8.50 | $8.52 | $8.45 | $8.45 | 129,440 | $8.704541 |
| 1655915400 | $8.4699 | $8.47 | $8.36 | $8.41 | 206,423 | $8.703875 |
| 1655915460 | $8.41 | $8.49 | $8.40 | $8.47 | 130,000 | $8.703509 |
| 1655915520 | $8.465 | $8.52 | $8.4401 | $8.4799 | 141,976 | $8.703162 |
| 1655915580 | $8.4501 | $8.50 | $8.45 | $8.45 | 90,374 | $8.702947 |
| 1655915640 | $8.4502 | $8.50 | $8.43 | $8.4715 | 111,681 | $8.702664 |
| 1655915700 | $8.48 | $8.48 | $8.43 | $8.4699 | 43,221 | $8.702549 |
| 1655915760 | $8.47 | $8.49 | $8.3201 | $8.38 | 144,762 | $8.702092 |
| 1655915820 | $8.4012 | $8.4399 | $8.38 | $8.40 | 52,105 | $8.701935 |
| 1655915880 | $8.415 | $8.45 | $8.35 | $8.41 | 114,530 | $8.701573 |
| 1655915940 | $8.4101 | $8.46 | $8.37 | $8.37 | 158,034 | $8.701096 |
| 1655916000 | $8.38 | $8.43 | $8.36 | $8.37 | 63,529 | $8.700882 |
| 1655916060 | $8.3701 | $8.41 | $8.35 | $8.385 | 56,651 | $8.700689 |
| 1655916120 | $8.3725 | $8.41 | $8.36 | $8.395 | 104,101 | $8.700335 |
| 1655916180 | $8.39 | $8.46 | $8.39 | $8.4399 | 77,196 | $8.700112 |
| 1655916240 | $8.43 | $8.54 | $8.42 | $8.5199 | 288,865 | $8.699504 |
| 1655916300 | $8.5135 | $8.60 | $8.46 | $8.54 | 309,121 | $8.698992 |
| 1655916360 | $8.5799 | $8.80 | $8.55 | $8.7563 | 678,488 | $8.699141 |
| 1655916420 | $8.765 | $9.08 | $8.75 | $8.97 | 1,173,817 | $8.702235 |
| 1655916480 | $8.9681 | $8.97 | $8.36 | $8.47 | 1,028,204 | $8.701681 |
| 1655916540 | $8.45 | $8.51 | $8.30 | $8.49 | 670,198 | $8.69984 |
| 1655916600 | $8.4701 | $8.51 | $8.43 | $8.4886 | 262,505 | $8.699227 |
| 1655916660 | $8.4708 | $8.51 | $8.41 | $8.45 | 217,773 | $8.698724 |
| 1655916720 | $8.4592 | $8.47 | $8.36 | $8.4051 | 221,271 | $8.698068 |
| 1655916780 | $8.42 | $8.50 | $8.39 | $8.455 | 113,632 | $8.697799 |
| 1655916840 | $8.4518 | $8.4548 | $8.36 | $8.3995 | 140,017 | $8.697386 |
| 1655916900 | $8.395 | $8.42 | $8.37 | $8.39 | 71,562 | $8.697168 |
| 1655916960 | $8.39 | $8.49 | $8.36 | $8.4599 | 183,238 | $8.696669 |
| 1655917020 | $8.46 | $8.48 | $8.42 | $8.47 | 118,850 | $8.696382 |
| 1655917080 | $8.4752 | $8.74 | $8.45 | $8.6114 | 514,467 | $8.695978 |
| 1655917140 | $8.625 | $8.66 | $8.44 | $8.58 | 325,787 | $8.695496 |
| 1655917200 | $8.56 | $8.58 | $8.46 | $8.5255 | 99,874 | $8.695329 |
| 1655917260 | $8.525 | $8.63 | $8.50 | $8.56 | 137,103 | $8.695152 |
| 1655917320 | $8.5999 | $8.65 | $8.52 | $8.55 | 170,431 | $8.694948 |
| 1655917380 | $8.55 | $8.57 | $8.50 | $8.55 | 102,446 | $8.694788 |
| 1655917440 | $8.555 | $8.64 | $8.5406 | $8.5999 | 163,270 | $8.694633 |
| 1655917500 | $8.61 | $8.65 | $8.55 | $8.565 | 186,282 | $8.694462 |
| 1655917560 | $8.565 | $8.62 | $8.55 | $8.5601 | 120,830 | $8.694335 |
| 1655917620 | $8.58 | $8.59 | $8.54 | $8.56 | 80,002 | $8.69423 |
| 1655917680 | $8.56 | $8.61 | $8.56 | $8.60 | 79,834 | $8.694154 |
| 1655917740 | $8.61 | $8.72 | $8.59 | $8.68 | 188,773 | $8.694051 |
| 1655917800 | $8.68 | $8.70 | $8.60 | $8.6195 | 176,317 | $8.693975 |
| 1655917860 | $8.62 | $8.64 | $8.60 | $8.60 | 94,474 | $8.693898 |
| 1655917920 | $8.61 | $8.62 | $8.52 | $8.57 | 140,066 | $8.693724 |
| 1655917980 | $8.55 | $8.60 | $8.53 | $8.5549 | 58,108 | $8.693651 |
| 1655918040 | $8.5598 | $8.5598 | $8.43 | $8.47 | 166,087 | $8.693329 |
| 1655918100 | $8.46 | $8.54 | $8.45 | $8.52 | 140,543 | $8.693066 |
| 1655918160 | $8.525 | $8.54 | $8.43 | $8.44 | 75,417 | $8.69292 |
| 1655918220 | $8.45 | $8.51 | $8.43 | $8.47 | 79,566 | $8.692759 |
| 1655918280 | $8.4799 | $8.48 | $8.40 | $8.40 | 86,890 | $8.692537 |
| 1655918340 | $8.40 | $8.47 | $8.40 | $8.4382 | 120,031 | $8.692219 |
| 1655918400 | $8.4316 | $8.59 | $8.4307 | $8.5505 | 132,858 | $8.692005 |
| 1655918460 | $8.55 | $8.64 | $8.53 | $8.57 | 187,664 | $8.691807 |
| 1655918520 | $8.58 | $8.64 | $8.56 | $8.59 | 158,586 | $8.691676 |
| 1655918580 | $8.60 | $8.61 | $8.52 | $8.595 | 96,784 | $8.691571 |
| 1655918640 | $8.59 | $8.60 | $8.51 | $8.57 | 52,092 | $8.691503 |
| 1655918700 | $8.57 | $8.66 | $8.57 | $8.6401 | 167,033 | $8.691386 |
| 1655918760 | $8.63 | $8.75 | $8.57 | $8.67 | 504,903 | $8.691347 |
| 1655918820 | $8.65 | $8.75 | $8.64 | $8.6799 | 241,437 | $8.691382 |
| 1655918880 | $8.679 | $8.73 | $8.67 | $8.7283 | 178,566 | $8.691408 |
| 1655918940 | $8.7212 | $8.88 | $8.68 | $8.8101 | 407,551 | $8.691699 |
| 1655919000 | $8.811 | $8.88 | $8.47 | $8.5604 | 721,553 | $8.691781 |
| 1655919060 | $8.5699 | $8.70 | $8.55 | $8.68 | 293,798 | $8.691619 |
| 1655919120 | $8.6684 | $8.70 | $8.62 | $8.6307 | 125,033 | $8.691583 |
| 1655919180 | $8.6321 | $8.73 | $8.62 | $8.671 | 127,406 | $8.691587 |
| 1655919240 | $8.6899 | $8.70 | $8.62 | $8.64 | 74,979 | $8.691563 |
| 1655919300 | $8.65 | $8.67 | $8.61 | $8.64 | 98,932 | $8.691514 |
| 1655919360 | $8.64 | $8.67 | $8.58 | $8.6499 | 101,635 | $8.691453 |
| 1655919420 | $8.6301 | $8.66 | $8.611 | $8.64 | 61,539 | $8.691423 |
| 1655919480 | $8.62 | $8.65 | $8.58 | $8.65 | 104,107 | $8.691348 |
| 1655919540 | $8.645 | $8.65 | $8.62 | $8.6397 | 48,366 | $8.691324 |
| 1655919600 | $8.62 | $8.62 | $8.55 | $8.60 | 97,246 | $8.691234 |
| 1655919660 | $8.5901 | $8.72 | $8.59 | $8.693 | 204,174 | $8.691153 |
| 1655919720 | $8.69 | $8.72 | $8.67 | $8.6905 | 147,305 | $8.691161 |
| 1655919780 | $8.6909 | $8.70 | $8.67 | $8.6999 | 50,680 | $8.691158 |
| 1655919840 | $8.68 | $8.78 | $8.68 | $8.68 | 173,781 | $8.691208 |
| 1655919900 | $8.68 | $8.73 | $8.63 | $8.66 | 168,007 | $8.691188 |
| 1655919960 | $8.6553 | $8.70 | $8.64 | $8.68 | 64,307 | $8.691178 |
| 1655920020 | $8.69 | $8.69 | $8.60 | $8.6322 | 88,361 | $8.691139 |
| 1655920080 | $8.63 | $8.66 | $8.58 | $8.6399 | 99,110 | $8.691072 |
| 1655920140 | $8.6397 | $8.6399 | $8.59 | $8.59 | 54,805 | $8.691035 |
| 1655920200 | $8.60 | $8.61 | $8.52 | $8.60 | 170,403 | $8.690854 |
| 1655920260 | $8.5912 | $8.64 | $8.59 | $8.6201 | 55,723 | $8.690817 |
| 1655920320 | $8.6266 | $8.87 | $8.6101 | $8.8575 | 470,744 | $8.691106 |
| 1655920380 | $8.855 | $8.855 | $8.7407 | $8.76 | 246,268 | $8.691324 |
| 1655920440 | $8.7693 | $8.77 | $8.68 | $8.74 | 188,709 | $8.691401 |
| 1655920500 | $8.74 | $8.80 | $8.72 | $8.7799 | 177,856 | $8.69152 |
| 1655920560 | $8.77 | $8.85 | $8.72 | $8.8182 | 194,177 | $8.691704 |
| 1655920620 | $8.82 | $9.10 | $8.81 | $8.90 | 1,005,195 | $8.69408 |
| 1655920680 | $8.90 | $8.90 | $8.52 | $8.8299 | 857,400 | $8.694094 |
| 1655920740 | $8.829 | $8.89 | $8.75 | $8.77 | 347,874 | $8.694489 |
| 1655920800 | $8.7501 | $8.84 | $8.75 | $8.83 | 119,918 | $8.694618 |
| 1655920860 | $8.8233 | $9.06 | $8.82 | $9.0099 | 499,714 | $8.695745 |
| 1655920920 | $9.00 | $9.19 | $8.97 | $9.0895 | 857,150 | $8.698855 |
| 1655920980 | $9.0895 | $9.39 | $9.03 | $9.3879 | 914,403 | $8.70301 |
| 1655921040 | $9.37 | $9.39 | $9.15 | $9.21 | 542,007 | $8.705678 |
| 1655921100 | $9.2105 | $9.50 | $9.2105 | $9.2914 | 1,030,576 | $8.711976 |
| 1655921160 | $9.2995 | $9.45 | $9.17 | $9.40 | 672,854 | $8.715554 |
| 1655921220 | $9.3999 | $9.42 | $9.2801 | $9.33 | 318,323 | $8.717247 |
| 1655921280 | $9.32 | $9.39 | $9.23 | $9.3601 | 408,950 | $8.719338 |
| 1655921340 | $9.365 | $9.45 | $9.33 | $9.435 | 568,482 | $8.722655 |
| 1655921400 | $9.43 | $9.45 | $8.77 | $8.91 | 1,127,962 | $8.725969 |
| 1655921460 | $8.9163 | $9.10 | $8.90 | $9.0276 | 504,625 | $8.727126 |
| 1655921520 | $9.03 | $9.22 | $9.01 | $9.1991 | 353,948 | $8.728197 |
| 1655921580 | $9.199 | $9.25 | $9.04 | $9.135 | 329,140 | $8.729278 |
| 1655921640 | $9.13 | $9.13 | $9.02 | $9.04 | 183,159 | $8.72978 |
| 1655921700 | $9.04 | $9.14 | $9.03 | $9.0609 | 184,572 | $8.730347 |
| 1655921760 | $9.0603 | $9.11 | $9.05 | $9.0889 | 138,684 | $8.730753 |
| 1655921820 | $9.09 | $9.15 | $9.09 | $9.1395 | 193,029 | $8.731384 |
| 1655921880 | $9.1385 | $9.15 | $9.00 | $9.0308 | 253,459 | $8.732066 |
| 1655921940 | $9.035 | $9.08 | $9.00 | $9.03 | 171,478 | $8.732481 |
| 1655922000 | $9.0499 | $9.05 | $9.00 | $9.01 | 70,064 | $8.73265 |
| 1655922060 | $9.01 | $9.05 | $8.93 | $8.9891 | 370,578 | $8.733445 |
| 1655922120 | $8.98 | $8.9993 | $8.85 | $8.942 | 315,457 | $8.733931 |
| 1655922180 | $8.9438 | $8.99 | $8.89 | $8.9142 | 136,872 | $8.734173 |
| 1655922240 | $8.9158 | $8.97 | $8.9101 | $8.9401 | 88,377 | $8.734325 |
| 1655922300 | $8.9414 | $8.95 | $8.83 | $8.929 | 261,422 | $8.734625 |
| 1655922360 | $8.9223 | $8.97 | $8.90 | $8.90 | 99,376 | $8.734794 |
| 1655922420 | $8.90 | $8.95 | $8.86 | $8.905 | 184,280 | $8.735044 |
| 1655922480 | $8.90 | $8.95 | $8.90 | $8.905 | 134,972 | $8.735254 |
| 1655922540 | $8.9092 | $8.95 | $8.89 | $8.91 | 138,664 | $8.735456 |
| 1655922600 | $8.91 | $8.91 | $8.76 | $8.8794 | 264,789 | $8.735678 |
| 1655922660 | $8.88 | $8.90 | $8.75 | $8.8107 | 245,815 | $8.735818 |
| 1655922720 | $8.8199 | $8.86 | $8.57 | $8.60 | 400,270 | $8.735711 |
| 1655922780 | $8.60 | $8.73 | $8.58 | $8.73 | 303,241 | $8.735473 |
| 1655922840 | $8.7201 | $8.80 | $8.67 | $8.7797 | 237,931 | $8.735477 |
| 1655922900 | $8.77 | $8.87 | $8.77 | $8.8401 | 273,235 | $8.735646 |
| 1655922960 | $8.84 | $9.00 | $8.83 | $8.9734 | 383,334 | $8.736194 |
| 1655923020 | $8.98 | $9.05 | $8.94 | $9.0391 | 414,419 | $8.737093 |
| 1655923080 | $9.0308 | $9.04 | $8.92 | $8.93 | 241,429 | $8.737562 |
| 1655923140 | $8.93 | $9.08 | $8.9207 | $9.0399 | 308,761 | $8.73826 |
| 1655923200 | $9.04 | $9.10 | $9.01 | $9.08 | 358,885 | $8.739178 |
| 1655923260 | $9.0741 | $9.10 | $9.02 | $9.0699 | 182,878 | $8.739658 |
| 1655923320 | $9.0663 | $9.0792 | $8.82 | $8.8799 | 409,371 | $8.740333 |
| 1655923380 | $8.8792 | $8.99 | $8.875 | $8.9649 | 135,024 | $8.74052 |
| 1655923440 | $8.96 | $8.98 | $8.91 | $8.9291 | 109,010 | $8.740694 |
| 1655923500 | $8.9201 | $8.97 | $8.88 | $8.9014 | 88,567 | $8.740816 |
| 1655923560 | $8.92 | $8.92 | $8.87 | $8.905 | 136,757 | $8.740979 |
| 1655923620 | $8.9001 | $8.99 | $8.9001 | $8.955 | 151,243 | $8.741229 |
| 1655923680 | $8.9501 | $8.96 | $8.87 | $8.9201 | 104,061 | $8.741367 |
| 1655923740 | $8.9201 | $8.93 | $8.83 | $8.8999 | 85,837 | $8.741458 |
| 1655923800 | $8.8812 | $8.89 | $8.62 | $8.65 | 322,948 | $8.741447 |
| 1655923860 | $8.6598 | $8.72 | $8.53 | $8.6494 | 482,701 | $8.741066 |
| 1655923920 | $8.64 | $8.70 | $8.60 | $8.6999 | 188,841 | $8.740953 |
| 1655923980 | $8.70 | $8.84 | $8.67 | $8.67 | 329,358 | $8.741014 |
| 1655924040 | $8.6851 | $8.77 | $8.65 | $8.7199 | 204,179 | $8.740971 |
| 1655924100 | $8.72 | $8.81 | $8.71 | $8.79 | 180,010 | $8.741024 |
| 1655924160 | $8.79 | $8.89 | $8.79 | $8.82 | 186,412 | $8.741165 |
| 1655924220 | $8.8211 | $8.8295 | $8.7591 | $8.7591 | 108,186 | $8.741208 |
| 1655924280 | $8.75 | $8.89 | $8.73 | $8.889 | 175,917 | $8.741327 |
| 1655924340 | $8.885 | $8.98 | $8.873 | $8.96 | 381,061 | $8.741881 |
| 1655924400 | $8.9699 | $8.9699 | $8.84 | $8.8952 | 252,769 | $8.742192 |
| 1655924460 | $8.8999 | $8.8999 | $8.81 | $8.88 | 85,776 | $8.742258 |
| 1655924520 | $8.89 | $8.92 | $8.86 | $8.8804 | 73,419 | $8.742335 |
| 1655924580 | $8.88 | $8.8895 | $8.78 | $8.8055 | 142,563 | $8.742428 |
| 1655924640 | $8.8055 | $8.829 | $8.73 | $8.7981 | 140,708 | $8.742469 |
| 1655924700 | $8.79 | $8.83 | $8.71 | $8.82 | 188,203 | $8.742527 |
| 1655924760 | $8.8201 | $8.83 | $8.76 | $8.7791 | 87,480 | $8.742567 |
| 1655924820 | $8.77 | $8.77 | $8.67 | $8.70 | 294,264 | $8.742513 |
| 1655924880 | $8.6901 | $8.76 | $8.65 | $8.72 | 177,041 | $8.742456 |
| 1655924940 | $8.725 | $8.78 | $8.66 | $8.6999 | 155,323 | $8.742426 |
| 1655925000 | $8.69 | $8.77 | $8.595 | $8.74 | 506,858 | $8.742164 |
| 1655925060 | $8.73 | $8.7799 | $8.36 | $8.43 | 558,220 | $8.741294 |
| 1655925120 | $8.43 | $8.50 | $8.3804 | $8.49 | 633,914 | $8.73985 |
| 1655925180 | $8.50 | $8.59 | $8.48 | $8.5899 | 336,505 | $8.73936 |
| 1655925240 | $8.5845 | $8.70 | $8.56 | $8.58 | 368,816 | $8.739087 |
| 1655925300 | $8.57 | $8.66 | $8.53 | $8.5498 | 171,729 | $8.738888 |
| 1655925360 | $8.5599 | $8.63 | $8.52 | $8.6299 | 172,748 | $8.738655 |
| 1655925420 | $8.62 | $8.64 | $8.56 | $8.5627 | 117,577 | $8.738535 |
| 1655925480 | $8.57 | $8.65 | $8.54 | $8.605 | 118,270 | $8.738412 |
| 1655925540 | $8.60 | $8.63 | $8.59 | $8.6001 | 91,773 | $8.738326 |
| 1655925600 | $8.61 | $8.62 | $8.55 | $8.57 | 104,034 | $8.738201 |
| 1655925660 | $8.57 | $8.58 | $8.56 | $8.5716 | 48,174 | $8.738141 |
| 1655925720 | $8.58 | $8.58 | $8.48 | $8.49 | 227,956 | $8.737774 |
| 1655925780 | $8.50 | $8.695 | $8.48 | $8.69 | 329,053 | $8.737399 |
| 1655925840 | $8.68 | $8.77 | $8.67 | $8.73 | 375,402 | $8.73737 |
| 1655925900 | $8.735 | $8.75 | $8.57 | $8.645 | 271,161 | $8.737286 |
| 1655925960 | $8.645 | $8.6499 | $8.51 | $8.57 | 183,965 | $8.737048 |
| 1655926020 | $8.5584 | $8.60 | $8.5108 | $8.53 | 113,752 | $8.736895 |
| 1655926080 | $8.5399 | $8.56 | $8.45 | $8.5404 | 215,627 | $8.73652 |
| 1655926140 | $8.5301 | $8.56 | $8.43 | $8.46 | 195,600 | $8.736166 |
| 1655926200 | $8.47 | $8.48 | $8.315 | $8.3408 | 282,069 | $8.735463 |
| 1655926260 | $8.34 | $8.35 | $7.93 | $8.07 | 1,040,460 | $8.730557 |
| 1655926320 | $8.07 | $8.20 | $8.00 | $8.12 | 384,610 | $8.728818 |
| 1655926380 | $8.1209 | $8.30 | $8.11 | $8.2994 | 337,514 | $8.727598 |
| 1655926440 | $8.29 | $8.29 | $8.17 | $8.2106 | 226,636 | $8.726781 |
| 1655926500 | $8.21 | $8.28 | $8.20 | $8.2501 | 147,035 | $8.726264 |
| 1655926560 | $8.2516 | $8.255 | $8.13 | $8.15 | 199,139 | $8.725485 |
| 1655926620 | $8.1572 | $8.1591 | $7.97 | $8.0295 | 355,634 | $8.723777 |
| 1655926680 | $8.02 | $8.07 | $7.81 | $8.0635 | 460,146 | $8.721282 |
| 1655926740 | $8.07 | $8.2296 | $8.05 | $8.15 | 290,078 | $8.720054 |
| 1655926800 | $8.1506 | $8.34 | $8.12 | $8.27 | 408,029 | $8.718751 |
| 1655926860 | $8.275 | $8.29 | $8.22 | $8.26 | 146,670 | $8.718263 |
| 1655926920 | $8.26 | $8.33 | $8.22 | $8.2699 | 237,890 | $8.717528 |
| 1655926980 | $8.2686 | $8.27 | $8.1699 | $8.2105 | 124,247 | $8.717078 |
| 1655927040 | $8.21 | $8.2101 | $8.12 | $8.1595 | 136,653 | $8.716543 |
| 1655927100 | $8.155 | $8.16 | $8.03 | $8.085 | 165,700 | $8.715804 |
| 1655927160 | $8.0999 | $8.14 | $8.06 | $8.085 | 106,208 | $8.715354 |
| 1655927220 | $8.09 | $8.15 | $8.08 | $8.08 | 110,377 | $8.714876 |
| 1655927280 | $8.081 | $8.15 | $8.03 | $8.09 | 146,147 | $8.714232 |
| 1655927340 | $8.09 | $8.17 | $8.08 | $8.10 | 144,427 | $8.713631 |
| 1655927400 | $8.10 | $8.13 | $7.98 | $7.9801 | 279,105 | $8.71227 |
| 1655927460 | $7.9804 | $8.09 | $7.98 | $8.07 | 170,980 | $8.711482 |
| 1655927520 | $8.07 | $8.11 | $7.98 | $8.1099 | 202,705 | $8.710546 |
| 1655927580 | $8.10 | $8.26 | $8.07 | $8.1508 | 277,303 | $8.709527 |
| 1655927640 | $8.15 | $8.19 | $8.15 | $8.1706 | 154,905 | $8.708946 |
| 1655927700 | $8.1705 | $8.31 | $8.17 | $8.28 | 259,134 | $8.708065 |
| 1655927760 | $8.2701 | $8.32 | $8.21 | $8.23 | 299,190 | $8.707107 |
| 1655927820 | $8.2304 | $8.27 | $8.11 | $8.16 | 299,886 | $8.706049 |
| 1655927880 | $8.1688 | $8.17 | $7.98 | $8.00 | 413,276 | $8.704249 |
| 1655927940 | $8.00 | $8.09 | $7.98 | $8.03 | 403,596 | $8.702357 |
| 1655928000 | $8.02 | $8.14 | $8.02 | $8.14 | 41,353 | $8.70201 |
| 1655928060 | $8.12 | $8.24 | $8.12 | $8.21 | 80,491 | $8.701731 |
| 1655928120 | $8.20 | $8.22 | $7.95 | $8.00 | 46,794 | $8.701543 |
| 1655928180 | $8.02 | $8.03 | $7.85 | $7.95 | 81,824 | $8.701089 |
| 1655928240 | $8.01 | $8.12 | $7.90 | $8.05 | 47,286 | $8.700852 |
| 1655928300 | $8.06 | $8.09 | $7.97 | $8.00 | 43,999 | $8.700645 |
| 1655928360 | $8.01 | $8.09 | $8.00 | $8.02 | 45,491 | $8.700431 |
| 1655928420 | $8.02 | $8.02 | $7.94 | $7.99 | 42,137 | $8.700227 |
| 1655928480 | $7.97 | $8.08 | $7.95 | $8.07 | 35,907 | $8.702082 |
| 1655928540 | $8.07 | $8.09 | $7.98 | $7.99 | 18,236 | $8.701996 |
| 1655928600 | $7.99 | $8.02 | $7.97 | $7.97 | 7,112 | $8.701959 |
| 1655928660 | $7.98 | $8.00 | $7.92 | $7.92 | 30,250 | $8.7018 |
| 1655928720 | $7.94 | $7.95 | $7.90 | $7.94 | 23,275 | $8.701671 |
| 1655928780 | $7.94 | $7.94 | $7.81 | $7.86 | 34,750 | $8.701462 |
| 1655928840 | $7.83 | $7.90 | $7.80 | $7.87 | 53,130 | $8.701143 |
| 1655928900 | $7.84 | $7.90 | $7.82 | $7.84 | 42,099 | $8.700904 |
| 1655928960 | $7.84 | $7.86 | $7.81 | $7.84 | 12,735 | $8.700821 |
| 1655929020 | $7.83 | $7.86 | $7.82 | $7.83 | 15,901 | $8.700724 |
| 1655929080 | $7.83 | $7.93 | $7.83 | $7.85 | 26,669 | $8.700568 |
| 1655929140 | $7.87 | $7.93 | $7.84 | $7.90 | 15,697 | $8.700481 |
| 1655929200 | $7.93 | $7.94 | $7.90 | $7.91 | 22,547 | $8.70036 |
| 1655929260 | $7.93 | $7.98 | $7.88 | $7.88 | 33,384 | $8.700191 |
| 1655929320 | $7.89 | $7.95 | $7.89 | $7.92 | 25,515 | $8.700059 |
| 1655929380 | $7.92 | $7.95 | $7.90 | $7.91 | 10,071 | $8.702174 |
| 1655929440 | $7.91 | $7.9399 | $7.85 | $7.88 | 19,111 | $8.702067 |
| 1655929500 | $7.89 | $7.97 | $7.88 | $7.95 | 37,526 | $8.701874 |
| 1655929560 | $7.96 | $8.03 | $7.95 | $8.03 | 70,811 | $8.701545 |
| 1655929620 | $8.03 | $8.12 | $7.96 | $8.02 | 35,353 | $8.701384 |
| 1655929680 | $7.98 | $8.05 | $7.98 | $8.03 | 5,823 | $8.701354 |
| 1655929740 | $8.05 | $8.05 | $7.98 | $8.00 | 4,170 | $8.70133 |
| 1655929800 | $8.00 | $8.03 | $7.95 | $7.97 | 16,422 | $8.701252 |
| 1655929860 | $7.97 | $8.14 | $7.97 | $8.01 | 70,444 | $8.700984 |
| 1655929920 | $7.99 | $8.03 | $7.97 | $7.97 | 4,164 | $8.700962 |
| 1655929980 | $7.98 | $8.00 | $7.97 | $7.99 | 9,971 | $8.700912 |
| 1655930040 | $7.97 | $8.00 | $7.90 | $7.90 | 20,895 | $8.700809 |
| 1655930100 | $7.90 | $7.97 | $7.87 | $7.90 | 10,649 | $8.700748 |
| 1655930160 | $7.94 | $7.99 | $7.93 | $7.99 | 6,203 | $8.700714 |
| 1655930220 | $8.00 | $8.00 | $7.95 | $7.98 | 6,821 | $8.700682 |
| 1655930280 | $7.97 | $8.00 | $7.95 | $7.99 | 3,362 | $8.702182 |
| 1655930340 | $7.95 | $7.99 | $7.95 | $7.99 | 3,200 | $8.702167 |
| 1655930400 | $7.99 | $7.99 | $7.97 | $7.97 | 4,563 | $8.702145 |
| 1655930460 | $7.98 | $8.01 | $7.98 | $8.01 | 1,549 | $8.702135 |
| 1655930520 | $8.01 | $8.03 | $8.01 | $8.03 | 8,988 | $8.702093 |
| 1655930580 | $8.02 | $8.02 | $7.92 | $7.92 | 13,162 | $8.702026 |
| 1655930640 | $7.95 | $7.97 | $7.92 | $7.93 | 5,059 | $8.701998 |
| 1655930700 | $7.92 | $8.00 | $7.90 | $8.00 | 18,820 | $8.701901 |
| 1655930760 | $8.02 | $8.14 | $7.95 | $7.99 | 14,163 | $8.701837 |
| 1655930820 | $7.96 | $8.00 | $7.95 | $7.99 | 2,631 | $8.701823 |
| 1655930880 | $7.96 | $7.97 | $7.90 | $7.95 | 15,293 | $8.701745 |
| 1655930940 | $7.92 | $7.93 | $7.86 | $7.88 | 16,263 | $8.701654 |
| 1655931000 | $7.88 | $7.88 | $7.81 | $7.85 | 10,953 | $8.701586 |
| 1655931060 | $7.85 | $7.92 | $7.85 | $7.92 | 8,038 | $8.70154 |
| 1655931120 | $7.89 | $7.90 | $7.85 | $7.86 | 11,867 | $8.701471 |
| 1655931180 | $7.87 | $7.88 | $7.83 | $7.83 | 10,871 | $8.702143 |
| 1655931240 | $7.85 | $7.90 | $7.85 | $7.85 | 7,157 | $8.702101 |
| 1655931300 | $7.87 | $7.89 | $7.84 | $7.89 | 846 | $8.702094 |
| 1655931360 | $7.87 | $7.92 | $7.87 | $7.92 | 1,684 | $8.702082 |
| 1655931420 | $7.92 | $7.92 | $7.90 | $7.90 | 10,676 | $8.702024 |
| 1655931480 | $7.89 | $7.92 | $7.87 | $7.90 | 3,707 | $8.702004 |
| 1655931540 | $7.90 | $7.90 | $7.87 | $7.87 | 5,151 | $8.701975 |
| 1655931600 | $7.88 | $7.88 | $7.85 | $7.87 | 3,010 | $8.701954 |
| 1655931660 | $7.85 | $7.90 | $7.85 | $7.90 | 3,698 | $8.70193 |
| 1655931720 | $7.90 | $7.90 | $7.86 | $7.86 | 4,154 | $8.701904 |
| 1655931780 | $7.87 | $7.89 | $7.85 | $7.85 | 12,640 | $8.701831 |
| 1655931840 | $7.88 | $7.89 | $7.85 | $7.85 | 3,083 | $8.70181 |
| 1655931900 | $7.85 | $7.86 | $7.85 | $7.86 | 2,942 | $8.701792 |
| 1655931960 | $7.85 | $7.86 | $7.85 | $7.86 | 6,353 | $8.701754 |
| 1655932020 | $7.85 | $7.86 | $7.85 | $7.85 | 18,670 | $8.701649 |
| 1655932080 | $7.85 | $7.85 | $7.85 | $7.85 | 2,451 | $8.702181 |
| 1655932140 | $7.85 | $7.87 | $7.81 | $7.81 | 13,754 | $8.702095 |
| 1655932200 | $7.81 | $7.85 | $7.81 | $7.85 | 21,753 | $8.701967 |
| 1655932260 | $7.83 | $7.83 | $7.81 | $7.83 | 6,803 | $8.701924 |
| 1655932320 | $7.85 | $7.86 | $7.83 | $7.83 | 3,300 | $8.701902 |
| 1655932380 | $7.83 | $7.83 | $7.83 | $7.83 | 1,261 | $8.701891 |
| 1655932440 | $7.83 | $7.84 | $7.82 | $7.83 | 1,960 | $8.701878 |
| 1655932500 | $7.82 | $7.82 | $7.80 | $7.80 | 17,439 | $8.701768 |
| 1655932560 | $7.80 | $7.84 | $7.80 | $7.82 | 21,206 | $8.701642 |
| 1655932620 | $7.82 | $7.83 | $7.81 | $7.81 | 2,457 | $8.701626 |
| 1655932680 | $7.82 | $7.84 | $7.81 | $7.82 | 9,666 | $8.701569 |
| 1655932740 | $7.84 | $7.84 | $7.80 | $7.80 | 5,703 | $8.701528 |
| 1655932800 | $7.80 | $7.83 | $7.80 | $7.81 | 16,136 | $8.701433 |
| 1655932860 | $7.80 | $7.82 | $7.80 | $7.82 | 6,481 | $8.701392 |
| 1655932920 | $7.81 | $7.83 | $7.80 | $7.82 | 14,640 | $8.701305 |
| 1655932980 | $7.82 | $7.84 | $7.82 | $7.84 | 10,196 | $8.702139 |
| 1655933040 | $7.82 | $7.83 | $7.82 | $7.83 | 1,832 | $8.702126 |
| 1655933100 | $7.8399 | $7.84 | $7.8399 | $7.84 | 600 | $8.702121 |
| 1655933160 | $7.84 | $7.93 | $7.84 | $7.87 | 19,479 | $8.702009 |
| 1655933220 | $7.92 | $7.92 | $7.87 | $7.87 | 5,587 | $8.70198 |
| 1655933280 | $7.87 | $7.90 | $7.87 | $7.87 | 7,077 | $8.70194 |
| 1655933340 | $7.88 | $7.90 | $7.86 | $7.86 | 3,199 | $8.701919 |
| 1655933400 | $7.88 | $7.90 | $7.86 | $7.88 | 1,929 | $8.701908 |
| 1655933460 | $7.8899 | $7.8899 | $7.86 | $7.86 | 517 | $8.701904 |
| 1655933520 | $7.88 | $7.88 | $7.85 | $7.87 | 2,648 | $8.701887 |
| 1655933580 | $7.87 | $7.87 | $7.86 | $7.86 | 1,546 | $8.701878 |
| 1655933640 | $7.88 | $7.88 | $7.86 | $7.86 | 530 | $8.701873 |
| 1655933700 | $7.86 | $7.90 | $7.85 | $7.90 | 12,232 | $8.701804 |
| 1655933760 | $7.90 | $7.91 | $7.88 | $7.91 | 4,499 | $8.701778 |
| 1655933820 | $7.91 | $7.91 | $7.84 | $7.84 | 7,913 | $8.701732 |
| 1655933880 | $7.84 | $7.88 | $7.84 | $7.84 | 7,489 | $8.70216 |
| 1655933940 | $7.88 | $7.90 | $7.85 | $7.86 | 6,715 | $8.702123 |
| 1655934000 | $7.86 | $7.88 | $7.85 | $7.85 | 3,904 | $8.702099 |
| 1655934060 | $7.86 | $7.86 | $7.85 | $7.85 | 5,338 | $8.702068 |
| 1655934120 | $7.85 | $7.87 | $7.85 | $7.87 | 2,936 | $8.702048 |
| 1655934180 | $7.86 | $7.87 | $7.85 | $7.85 | 9,739 | $8.701992 |
| 1655934240 | $7.86 | $7.92 | $7.86 | $7.92 | 7,981 | $8.701947 |
| 1655934300 | $7.94 | $7.97 | $7.88 | $7.97 | 11,080 | $8.701891 |
| 1655934360 | $7.97 | $8.04 | $7.97 | $8.04 | 21,671 | $8.701789 |
| 1655934420 | $8.05 | $8.08 | $8.02 | $8.02 | 18,978 | $8.701705 |
| 1655934480 | $8.00 | $8.09 | $8.00 | $8.04 | 19,228 | $8.701619 |
| 1655934540 | $8.07 | $8.08 | $8.03 | $8.03 | 9,454 | $8.701578 |
| 1655934600 | $8.03 | $8.08 | $7.94 | $8.08 | 19,503 | $8.70149 |
| 1655934660 | $8.08 | $8.20 | $8.08 | $8.09 | 43,869 | $8.701322 |
| 1655934720 | $8.15 | $8.15 | $8.05 | $8.09 | 16,035 | $8.701257 |
| 1655934780 | $8.10 | $8.14 | $8.06 | $8.10 | 5,293 | $8.702178 |
| 1655934840 | $8.12 | $8.12 | $8.03 | $8.05 | 12,116 | $8.702125 |
| 1655934900 | $8.05 | $8.08 | $8.03 | $8.06 | 6,342 | $8.702097 |
| 1655934960 | $8.06 | $8.14 | $8.06 | $8.10 | 11,119 | $8.702054 |
| 1655935020 | $8.12 | $8.14 | $8.0999 | $8.14 | 3,291 | $8.702041 |
| 1655935080 | $8.08 | $8.14 | $8.07 | $8.10 | 3,212 | $8.702027 |
| 1655935140 | $8.10 | $8.15 | $8.09 | $8.13 | 13,566 | $8.701976 |
| 1655935200 | $8.12 | $8.13 | $8.09 | $8.13 | 11,541 | $8.701933 |
| 1655935260 | $8.13 | $8.13 | $8.08 | $8.08 | 3,787 | $8.701917 |
| 1655935320 | $8.07 | $8.12 | $8.02 | $8.04 | 21,939 | $8.701826 |
| 1655935380 | $8.05 | $8.10 | $8.05 | $8.10 | 3,340 | $8.701812 |
| 1655935440 | $8.09 | $8.12 | $8.08 | $8.10 | 9,404 | $8.701775 |
| 1655935500 | $8.10 | $8.12 | $8.08 | $8.08 | 11,477 | $8.701731 |
| 1655935560 | $8.08 | $8.12 | $8.06 | $8.06 | 1,971 | $8.701723 |
| 1655935620 | $8.05 | $8.10 | $8.04 | $8.09 | 5,215 | $8.701702 |
| 1655935680 | $8.06 | $8.07 | $8.03 | $8.07 | 2,838 | $8.702184 |
| 1655935740 | $8.03 | $8.06 | $8.03 | $8.04 | 3,124 | $8.702171 |
| 1655935800 | $8.02 | $8.02 | $7.91 | $7.96 | 17,503 | $8.702089 |
| 1655935860 | $7.97 | $7.98 | $7.95 | $7.98 | 12,883 | $8.702027 |
| 1655935920 | $7.95 | $8.04 | $7.95 | $8.04 | 4,256 | $8.702006 |
| 1655935980 | $7.98 | $8.02 | $7.97 | $8.02 | 4,572 | $8.701984 |
| 1655936040 | $8.03 | $8.09 | $8.03 | $8.09 | 8,085 | $8.701949 |
| 1655936100 | $8.07 | $8.09 | $8.03 | $8.07 | 3,657 | $8.701933 |
| 1655936160 | $8.05 | $8.06 | $8.02 | $8.06 | 2,996 | $8.70192 |
| 1655936220 | $8.02 | $8.02 | $8.02 | $8.02 | 300 | $8.701917 |
| 1655936280 | $8.06 | $8.06 | $8.02 | $8.04 | 1,606 | $8.70191 |
| 1655936340 | $8.02 | $8.02 | $7.97 | $8.00 | 7,898 | $8.701872 |
| 1655936400 | $8.02 | $8.02 | $8.00 | $8.00 | 3,300 | $8.701857 |
| 1655936460 | $8.00 | $8.02 | $8.00 | $8.02 | 438 | $8.701854 |
| 1655936520 | $7.99 | $8.00 | $7.99 | $8.00 | 1,419 | $8.701845 |
| 1655936580 | $7.99 | $8.02 | $7.99 | $8.02 | 1,218 | $8.702196 |
| 1655936640 | $8.02 | $8.02 | $7.97 | $8.00 | 10,302 | $8.702148 |
| 1655936700 | $8.02 | $8.02 | $8.00 | $8.00 | 5,850 | $8.702123 |
| 1655936760 | $8.00 | $8.02 | $8.00 | $8.02 | 9,297 | $8.702081 |
| 1655936820 | $8.03 | $8.03 | $8.00 | $8.00 | 5,550 | $8.702055 |
| 1655936880 | $8.02 | $8.02 | $8.02 | $8.02 | 300 | $8.702054 |
| 1655936940 | $7.99 | $8.02 | $7.99 | $8.0199 | 1,240 | $8.702048 |
| 1655937000 | $8.00 | $8.02 | $7.98 | $8.02 | 5,526 | $8.702021 |
| 1655937060 | $8.00 | $8.00 | $7.97 | $7.99 | 5,792 | $8.701993 |
| 1655937120 | $7.98 | $7.98 | $7.95 | $7.96 | 16,425 | $8.701912 |
| 1655937180 | $7.95 | $7.965 | $7.95 | $7.965 | 638 | $8.701908 |
| 1655937240 | $7.97 | $7.97 | $7.96 | $7.97 | 5,889 | $8.701878 |
| 1655937300 | $7.95 | $7.96 | $7.95 | $7.95 | 2,337 | $8.701865 |
| 1655937360 | $7.95 | $7.96 | $7.95 | $7.96 | 7,201 | $8.70183 |
| 1655937420 | $7.96 | $7.97 | $7.96 | $7.96 | 1,730 | $8.701822 |
| 1655937480 | $7.96 | $7.96 | $7.95 | $7.95 | 665 | $8.702192 |
| 1655937540 | $7.95 | $7.96 | $7.95 | $7.96 | 300 | $8.702189 |
| 1655937600 | $7.96 | $7.96 | $7.95 | $7.95 | 1,336 | $8.702182 |
| 1655937660 | $7.95 | $7.95 | $7.95 | $7.95 | 3,176 | $8.702165 |
| 1655937720 | $7.95 | $7.99 | $7.95 | $7.99 | 33,785 | $8.702002 |
| 1655937780 | $7.99 | $8.02 | $7.99 | $8.00 | 2,163 | $8.701992 |
| 1655937840 | $7.99 | $7.99 | $7.99 | $7.99 | 4,030 | $8.701974 |
| 1655937900 | $8.01 | $8.07 | $8.01 | $8.07 | 3,987 | $8.701955 |
| 1655937960 | $8.06 | $8.08 | $8.06 | $8.08 | 6,544 | $8.701928 |
| 1655938020 | $8.07 | $8.08 | $8.06 | $8.06 | 990 | $8.701923 |
| 1655938080 | $8.05 | $8.10 | $8.05 | $8.10 | 1,218 | $8.701917 |
| 1655938140 | $8.06 | $8.10 | $8.05 | $8.10 | 2,165 | $8.701908 |
| 1655938200 | $8.10 | $8.10 | $8.08 | $8.10 | 1,888 | $8.701899 |
| 1655938260 | $8.07 | $8.08 | $8.07 | $8.08 | 530 | $8.701896 |
| 1655938320 | $8.05 | $8.10 | $8.05 | $8.05 | 4,892 | $8.701875 |
| 1655938440 | $8.05 | $8.06 | $8.05 | $8.06 | 603 | $8.702193 |
| 1655938500 | $8.07 | $8.08 | $8.07 | $8.08 | 2,958 | $8.702181 |
| 1655938560 | $8.09 | $8.09 | $8.05 | $8.08 | 5,555 | $8.702157 |
| 1655938620 | $8.08 | $8.14 | $8.08 | $8.14 | 23,125 | $8.702068 |
| 1655938680 | $8.14 | $8.19 | $8.10 | $8.13 | 11,485 | $8.702027 |
| 1655938740 | $8.13 | $8.16 | $8.12 | $8.12 | 4,190 | $8.70201 |
| 1655938800 | $8.13 | $8.14 | $8.13 | $8.14 | 785 | $8.702007 |
| 1655938860 | $8.17 | $8.18 | $8.14 | $8.14 | 4,720 | $8.701989 |
| 1655938920 | $8.15 | $8.15 | $8.15 | $8.15 | 957 | $8.701985 |
| 1655938980 | $8.17 | $8.25 | $8.15 | $8.25 | 24,719 | $8.701904 |
| 1655939040 | $8.25 | $8.25 | $8.17 | $8.21 | 7,441 | $8.701879 |
| 1655939100 | $8.21 | $8.25 | $8.20 | $8.22 | 3,574 | $8.701867 |
| 1655939160 | $8.22 | $8.23 | $8.17 | $8.22 | 1,876 | $8.701859 |
| 1655939220 | $8.21 | $8.22 | $8.21 | $8.22 | 3,295 | $8.701848 |
| 1655939280 | $8.21 | $8.25 | $8.19 | $8.19 | 6,503 | $8.702188 |
| 1655939340 | $8.22 | $8.25 | $8.22 | $8.25 | 7,451 | $8.702166 |
| 1655939400 | $8.2599 | $8.30 | $8.2599 | $8.30 | 2,837 | $8.702157 |
| 1655939460 | $8.26 | $8.26 | $8.20 | $8.25 | 2,537 | $8.702148 |
| 1655939520 | $8.22 | $8.24 | $8.22 | $8.23 | 300 | $8.702146 |
| 1655939580 | $8.24 | $8.24 | $8.21 | $8.21 | 6,015 | $8.702126 |
| 1655939640 | $8.23 | $8.25 | $8.21 | $8.21 | 6,424 | $8.702106 |
| 1655939700 | $8.23 | $8.25 | $8.22 | $8.24 | 3,552 | $8.702096 |
| 1655939760 | $8.24 | $8.24 | $8.21 | $8.2101 | 5,297 | $8.702078 |
| 1655939820 | $8.21 | $8.22 | $8.20 | $8.20 | 2,650 | $8.702069 |
| 1655939880 | $8.20 | $8.21 | $8.20 | $8.20 | 1,325 | $8.702065 |
| 1655939940 | $8.21 | $8.24 | $8.21 | $8.23 | 1,972 | $8.702058 |
| 1655940000 | $8.23 | $8.26 | $8.20 | $8.25 | 11,777 | $8.702022 |
| 1655940060 | $8.26 | $8.27 | $8.23 | $8.23 | 14,905 | $8.70198 |
| 1655940120 | $8.24 | $8.28 | $8.24 | $8.28 | 3,762 | $8.701968 |
| 1655940180 | $8.24 | $8.30 | $8.24 | $8.2999 | 8,687 | $8.702174 |
| 1655940240 | $8.29 | $8.29 | $8.26 | $8.29 | 2,170 | $8.702167 |
| 1655940300 | $8.29 | $8.30 | $8.18 | $8.18 | 8,402 | $8.702141 |
| 1655940360 | $8.30 | $8.30 | $8.27 | $8.27 | 840 | $8.702138 |
| 1655940420 | $8.29 | $8.29 | $8.21 | $8.21 | 3,934 | $8.702126 |
| 1655940480 | $8.26 | $8.26 | $8.26 | $8.26 | 1,112 | $8.702122 |
| 1655940540 | $8.24 | $8.26 | $8.22 | $8.22 | 2,100 | $8.702115 |
| 1655940600 | $8.22 | $8.31 | $8.22 | $8.27 | 1,745 | $8.702109 |
| 1655940660 | $8.27 | $8.28 | $8.25 | $8.28 | 931 | $8.702106 |
| 1655940720 | $8.27 | $8.28 | $8.27 | $8.28 | 9,146 | $8.70208 |
| 1655940780 | $8.26 | $8.26 | $8.22 | $8.22 | 39,976 | $8.701967 |
| 1655940840 | $8.25 | $8.28 | $8.20 | $8.20 | 9,985 | $8.701936 |
| 1655940900 | $8.22 | $8.23 | $8.20 | $8.20 | 4,134 | $8.701923 |
| 1655940960 | $8.21 | $8.23 | $8.17 | $8.23 | 5,784 | $8.701903 |
| 1655941020 | $8.21 | $8.23 | $8.21 | $8.23 | 2,464 | $8.701895 |
| 1655941080 | $8.21 | $8.22 | $8.21 | $8.21 | 1,100 | $8.702194 |
| 1655941140 | $8.2101 | $8.23 | $8.21 | $8.23 | 3,578 | $8.702182 |
| 1655941200 | $8.23 | $8.23 | $8.16 | $8.18 | 8,715 | $8.702153 |
| 1655941260 | $8.19 | $8.20 | $8.15 | $8.20 | 11,106 | $8.702116 |
| 1655941320 | $8.1701 | $8.20 | $8.15 | $8.15 | 2,725 | $8.702106 |
| 1655941380 | $8.16 | $8.17 | $8.15 | $8.17 | 3,692 | $8.702092 |
| 1655941440 | $8.16 | $8.17 | $8.15 | $8.16 | 9,478 | $8.702058 |
| 1655941500 | $8.15 | $8.15 | $8.13 | $8.13 | 8,389 | $8.702027 |
| 1655941560 | $8.17 | $8.17 | $8.13 | $8.13 | 536 | $8.702024 |
| 1655941620 | $8.17 | $8.17 | $8.17 | $8.17 | 2,409 | $8.702015 |
| 1655941680 | $8.17 | $8.17 | $8.17 | $8.17 | 400 | $8.702013 |
| 1655941740 | $8.17 | $8.19 | $8.17 | $8.19 | 7,815 | $8.701986 |
| 1655941800 | $8.19 | $8.20 | $8.19 | $8.20 | 6,928 | $8.701963 |
| 1655941860 | $8.20 | $8.25 | $8.20 | $8.25 | 9,883 | $8.701932 |
| 1655941920 | $8.28 | $8.33 | $8.25 | $8.33 | 12,698 | $8.701895 |
| 1655941980 | $8.29 | $8.40 | $8.29 | $8.40 | 22,555 | $8.70216 |
| 1655942040 | $8.38 | $8.39 | $8.34 | $8.35 | 4,210 | $8.70215 |
| 1655942100 | $8.34 | $8.37 | $8.27 | $8.27 | 9,647 | $8.702127 |
| 1655942160 | $8.37 | $8.44 | $8.34 | $8.40 | 11,459 | $8.702103 |
| 1655942220 | $8.39 | $8.40 | $8.35 | $8.38 | 25,796 | $8.702051 |
| 1655942280 | $8.40 | $8.43 | $8.38 | $8.41 | 21,750 | $8.702008 |
| 1655942340 | $8.40 | $8.45 | $8.39 | $8.40 | 41,526 | $8.70193 |