REV Historical Intraday Prices
One-Minute OHLCV Data From June 28, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1656405240 | $7.25 | $7.30 | $7.25 | $7.30 | 1,098 | $7.110023 |
| 1656405420 | $7.25 | $7.25 | $7.25 | $7.25 | 195 | $7.136225 |
| 1656405180 | $7.23 | $7.24 | $7.23 | $7.24 | 480 | $7.091419 |
| 1656405120 | $7.13 | $7.25 | $7.12 | $7.23 | 2,180 | $7.082519 |
| 1656405540 | $7.22 | $7.22 | $7.22 | $7.22 | 399 | $7.139602 |
| 1656405480 | $7.21 | $7.21 | $7.15 | $7.17 | 620 | $7.137983 |
| 1656405720 | $7.16 | $7.16 | $7.16 | $7.16 | 200 | $7.141169 |
| 1656408180 | $7.16 | $7.16 | $7.16 | $7.16 | 200 | $7.038236 |
| 1656405300 | $7.29 | $7.29 | $7.15 | $7.15 | 2,282 | $7.133751 |
| 1656408240 | $7.16 | $7.16 | $7.03 | $7.14 | 1,030 | $7.039317 |
| 1656408300 | $7.15 | $7.15 | $7.14 | $7.14 | 423 | $7.040083 |
| 1656408120 | $6.99 | $7.14 | $6.99 | $7.14 | 400 | $7.037733 |
| 1656408420 | $7.04 | $7.13 | $7.04 | $7.13 | 249 | $7.040603 |
| 1656405060 | $7.08 | $7.13 | $7.08 | $7.13 | 2,274 | $7.057994 |
| 1656405780 | $7.12 | $7.12 | $7.12 | $7.12 | 242 | $7.140948 |
| 1656405600 | $7.13 | $7.25 | $7.11 | $7.11 | 2,500 | $7.141188 |
| 1656405660 | $7.11 | $7.11 | $7.11 | $7.11 | 302 | $7.140896 |
| 1656404280 | $7.08 | $7.09 | $7.08 | $7.09 | 324 | $7.067099 |
| 1656405840 | $7.11 | $7.11 | $7.08 | $7.08 | 1,075 | $7.138897 |
| 1656404880 | $7.07 | $7.07 | $7.07 | $7.07 | 290 | $7.041482 |
| 1656404400 | $7.04 | $7.07 | $7.04 | $7.07 | 1,799 | $7.052571 |
| 1656408600 | $7.07 | $7.07 | $7.07 | $7.07 | 120 | $7.04073 |
| 1656423180 | $6.9849 | $7.13 | $6.9612 | $7.065 | 170,440 | $6.98845 |
| 1656405900 | $7.09 | $7.10 | $7.06 | $7.06 | 793 | $7.136108 |
| 1656408720 | $7.06 | $7.06 | $7.06 | $7.06 | 140 | $7.040698 |
| 1656408780 | $7.02 | $7.06 | $7.01 | $7.06 | 1,567 | $7.040494 |
| 1656412200 | $7.06 | $7.06 | $7.06 | $7.06 | 100 | $7.039357 |
| 1656408900 | $7.05 | $7.06 | $7.05 | $7.06 | 1,077 | $7.040727 |
| 1656409080 | $7.04 | $7.06 | $7.04 | $7.06 | 700 | $7.04072 |
| 1656409320 | $7.06 | $7.06 | $7.01 | $7.05 | 310 | $7.040573 |
| 1656404460 | $7.05 | $7.05 | $7.05 | $7.05 | 100 | $7.051344 |
| 1656409860 | $7.05 | $7.05 | $7.05 | $7.05 | 110 | $7.040358 |
| 1656409680 | $7.04 | $7.05 | $7.04 | $7.05 | 200 | $7.040571 |
| 1656409740 | $7.04 | $7.05 | $7.02 | $7.05 | 943 | $7.040485 |
| 1656410400 | $7.04 | $7.05 | $7.04 | $7.05 | 678 | $7.040228 |
| 1656410760 | $7.04 | $7.05 | $7.04 | $7.05 | 264 | $7.040212 |
| 1656410940 | $7.05 | $7.05 | $7.05 | $7.05 | 100 | $7.040193 |
| 1656411540 | $7.05 | $7.05 | $7.05 | $7.05 | 343 | $7.039565 |
| 1656409800 | $7.02 | $7.04 | $7.01 | $7.04 | 889 | $7.040366 |
| 1656411180 | $7.02 | $7.04 | $7.02 | $7.04 | 200 | $7.040011 |
| 1656413880 | $7.01 | $7.05 | $7.01 | $7.04 | 510 | $7.035604 |
| 1656412980 | $7.04 | $7.04 | $7.04 | $7.04 | 210 | $7.039173 |
| 1656404220 | $7.05 | $7.09 | $7.04 | $7.04 | 570 | $7.063502 |
| 1656404580 | $7.01 | $7.04 | $7.00 | $7.04 | 900 | $7.039735 |
| 1656404340 | $7.05 | $7.05 | $7.04 | $7.04 | 498 | $7.062873 |
| 1656404520 | $7.01 | $7.04 | $7.01 | $7.04 | 350 | $7.046944 |
| 1656412620 | $7.03 | $7.03 | $7.03 | $7.03 | 300 | $7.039289 |
| 1656410880 | $7.03 | $7.03 | $7.03 | $7.03 | 100 | $7.040182 |
| 1656405960 | $7.03 | $7.03 | $7.03 | $7.03 | 200 | $7.134481 |
| 1656411300 | $7.03 | $7.03 | $7.03 | $7.03 | 100 | $7.039865 |
| 1656411480 | $7.01 | $7.03 | $7.01 | $7.03 | 499 | $7.039533 |
| 1656412320 | $7.03 | $7.03 | $7.03 | $7.03 | 286 | $7.039269 |
| 1656410820 | $7.03 | $7.03 | $7.03 | $7.03 | 100 | $7.040192 |
| 1656412740 | $7.03 | $7.03 | $7.03 | $7.03 | 100 | $7.039281 |
| 1656412860 | $7.02 | $7.04 | $7.01 | $7.03 | 674 | $7.039195 |
| 1656414000 | $7.04 | $7.09 | $7.01 | $7.03 | 2,334 | $7.035704 |
| 1656412020 | $7.01 | $7.03 | $7.01 | $7.03 | 648 | $7.039355 |
| 1656404820 | $7.02 | $7.02 | $7.02 | $7.02 | 230 | $7.038914 |
| 1656413160 | $7.02 | $7.02 | $7.02 | $7.02 | 396 | $7.038888 |
| 1656410340 | $7.01 | $7.02 | $7.01 | $7.02 | 209 | $7.040191 |
| 1656411000 | $7.02 | $7.03 | $7.02 | $7.02 | 708 | $7.04004 |
| 1656413220 | $7.02 | $7.02 | $7.02 | $7.02 | 239 | $7.038842 |
| 1656411420 | $7.02 | $7.02 | $7.02 | $7.02 | 1,300 | $7.039635 |
| 1656412080 | $7.02 | $7.02 | $7.02 | $7.02 | 100 | $7.039325 |
| 1656409260 | $7.02 | $7.02 | $7.02 | $7.02 | 288 | $7.040602 |
| 1656408960 | $7.02 | $7.02 | $7.02 | $7.02 | 230 | $7.040685 |
| 1656411840 | $7.02 | $7.02 | $7.02 | $7.02 | 100 | $7.039526 |
| 1656413040 | $7.03 | $7.03 | $7.02 | $7.02 | 757 | $7.039069 |
| 1656409020 | $7.02 | $7.02 | $7.02 | $7.02 | 200 | $7.040626 |
| 1656412260 | $7.02 | $7.02 | $7.01 | $7.01 | 234 | $7.03929 |
| 1656413100 | $7.01 | $7.01 | $7.01 | $7.01 | 356 | $7.038956 |
| 1656411240 | $7.01 | $7.01 | $7.01 | $7.01 | 382 | $7.039908 |
| 1656413280 | $7.01 | $7.01 | $7.01 | $7.01 | 100 | $7.038809 |
| 1656411960 | $7.01 | $7.01 | $7.01 | $7.01 | 152 | $7.039465 |
| 1656404700 | $7.01 | $7.01 | $7.01 | $7.01 | 300 | $7.03762 |
| 1656413820 | $7.03 | $7.10 | $7.01 | $7.01 | 2,907 | $7.035604 |
| 1656410220 | $7.05 | $7.05 | $7.01 | $7.01 | 1,355 | $7.040319 |
| 1656408660 | $7.08 | $7.08 | $7.01 | $7.01 | 350 | $7.040694 |
| 1656413580 | $7.00 | $7.00 | $7.00 | $7.00 | 120 | $7.035614 |
| 1656423300 | $6.9627 | $7.00 | $6.92 | $7.00 | 39,407 | $6.975574 |
| 1656408060 | $6.99 | $7.00 | $6.99 | $7.00 | 844 | $7.037296 |
| 1656406620 | $6.95 | $7.00 | $6.95 | $7.00 | 1,460 | $7.057784 |
| 1656406380 | $6.96 | $7.00 | $6.96 | $7.00 | 631 | $7.065071 |
| 1656423120 | $6.92 | $7.0399 | $6.8921 | $6.9961 | 73,636 | $6.895046 |
| 1656406320 | $7.00 | $7.00 | $6.99 | $6.99 | 3,327 | $7.067608 |
| 1656406020 | $7.03 | $7.03 | $6.93 | $6.99 | 4,474 | $7.110661 |
| 1656413760 | $7.01 | $7.01 | $6.99 | $6.99 | 650 | $7.035171 |
| 1656407520 | $6.94 | $6.99 | $6.94 | $6.99 | 1,563 | $7.040404 |
| 1656408000 | $6.99 | $6.99 | $6.99 | $6.99 | 291 | $7.037887 |
| 1656407820 | $6.99 | $6.99 | $6.99 | $6.99 | 100 | $7.038382 |
| 1656406260 | $6.94 | $7.00 | $6.94 | $6.99 | 3,891 | $7.074061 |
| 1656413340 | $7.01 | $7.01 | $6.98 | $6.98 | 1,489 | $7.037912 |
| 1656406740 | $6.96 | $6.98 | $6.96 | $6.98 | 546 | $7.056111 |
| 1656407160 | $6.94 | $6.98 | $6.94 | $6.98 | 200 | $7.045977 |
| 1656413640 | $6.98 | $6.98 | $6.98 | $6.98 | 400 | $7.035427 |
| 1656407400 | $6.95 | $6.98 | $6.94 | $6.98 | 891 | $7.043116 |
| 1656423360 | $7.00 | $7.03 | $6.9501 | $6.975 | 42,814 | $6.976932 |
| 1656406920 | $6.95 | $6.97 | $6.95 | $6.97 | 501 | $7.050536 |
| 1656413400 | $6.97 | $6.99 | $6.95 | $6.97 | 1,669 | $7.036791 |
| 1656406800 | $6.95 | $6.97 | $6.95 | $6.97 | 1,165 | $7.054019 |
| 1656406980 | $6.97 | $6.97 | $6.94 | $6.97 | 406 | $7.04969 |
| 1656406860 | $6.95 | $6.97 | $6.95 | $6.97 | 918 | $7.052031 |
| 1656406140 | $6.97 | $6.97 | $6.93 | $6.97 | 4,568 | $7.086795 |
| 1656413460 | $6.97 | $6.97 | $6.96 | $6.96 | 334 | $7.036532 |
| 1656407280 | $6.96 | $6.96 | $6.96 | $6.96 | 400 | $7.045075 |
| 1656407040 | $6.95 | $6.96 | $6.95 | $6.96 | 228 | $7.049028 |
| 1656416340 | $6.95 | $6.95 | $6.95 | $6.95 | 500 | $6.966164 |
| 1656416280 | $6.94 | $6.95 | $6.94 | $6.95 | 200 | $6.966199 |
| 1656415140 | $6.96 | $6.96 | $6.94 | $6.95 | 504 | $6.978704 |
| 1656414060 | $7.03 | $7.03 | $6.95 | $6.95 | 3,016 | $7.03416 |
| 1656407220 | $6.95 | $6.95 | $6.95 | $6.95 | 100 | $7.04563 |
| 1656413520 | $6.97 | $6.97 | $6.95 | $6.95 | 872 | $7.035778 |
| 1656406560 | $7.00 | $7.00 | $6.95 | $6.95 | 206 | $7.059865 |
| 1656407640 | $6.98 | $6.98 | $6.95 | $6.95 | 751 | $7.038807 |
| 1656407580 | $6.99 | $6.99 | $6.95 | $6.95 | 538 | $7.039814 |
| 1656406440 | $6.99 | $7.06 | $6.95 | $6.95 | 2,480 | $7.06114 |
| 1656406080 | $6.98 | $6.98 | $6.95 | $6.95 | 813 | $7.106302 |
| 1656417660 | $6.93 | $6.94 | $6.93 | $6.94 | 1,220 | $6.946478 |
| 1656407460 | $6.94 | $6.94 | $6.94 | $6.94 | 218 | $7.042481 |
| 1656417060 | $6.92 | $6.94 | $6.92 | $6.94 | 838 | $6.96399 |
| 1656423240 | $7.0799 | $7.08 | $6.80 | $6.94 | 83,309 | $6.975569 |
| 1656416160 | $6.95 | $6.95 | $6.92 | $6.94 | 1,118 | $6.966308 |
| 1656407100 | $6.96 | $6.99 | $6.94 | $6.94 | 1,299 | $7.046904 |
| 1656414540 | $6.88 | $6.94 | $6.87 | $6.94 | 2,378 | $6.998143 |
| 1656406200 | $6.97 | $6.98 | $6.93 | $6.94 | 1,499 | $7.081619 |
| 1656416220 | $6.94 | $6.94 | $6.93 | $6.93 | 611 | $6.966222 |
| 1656415860 | $6.93 | $6.93 | $6.93 | $6.93 | 100 | $6.966913 |
| 1656417300 | $6.91 | $6.93 | $6.91 | $6.93 | 650 | $6.96381 |
| 1656417180 | $6.93 | $6.93 | $6.93 | $6.93 | 200 | $6.963948 |
| 1656415080 | $6.93 | $6.93 | $6.93 | $6.93 | 100 | $6.978837 |
| 1656416040 | $6.92 | $6.92 | $6.92 | $6.92 | 300 | $6.966625 |
| 1656416100 | $6.94 | $6.94 | $6.91 | $6.92 | 816 | $6.966449 |
| 1656417480 | $6.92 | $6.92 | $6.92 | $6.92 | 200 | $6.963758 |
| 1656417600 | $6.7699 | $7.04 | $6.7699 | $6.92 | 82,303 | $6.94651 |
| 1656417720 | $6.94 | $6.94 | $6.92 | $6.92 | 1,376 | $6.946387 |
| 1656417840 | $6.92 | $6.92 | $6.91 | $6.92 | 305 | $6.946346 |
| 1656415920 | $6.95 | $6.95 | $6.92 | $6.92 | 800 | $6.966765 |
| 1656415740 | $6.84 | $6.92 | $6.84 | $6.92 | 1,528 | $6.967123 |
| 1656423060 | $6.845 | $6.9194 | $6.80 | $6.913 | 26,825 | $6.82365 |
| 1656418620 | $6.91 | $6.91 | $6.86 | $6.91 | 1,540 | $6.942017 |
| 1656417900 | $6.91 | $6.92 | $6.91 | $6.91 | 919 | $6.946226 |
| 1656418680 | $6.91 | $6.91 | $6.91 | $6.91 | 709 | $6.941937 |
| 1656415980 | $6.91 | $6.91 | $6.91 | $6.91 | 100 | $6.966706 |
| 1656417000 | $6.91 | $6.91 | $6.91 | $6.91 | 300 | $6.964088 |
| 1656419700 | $6.86 | $6.91 | $6.86 | $6.91 | 640 | $6.934719 |
| 1656416940 | $6.91 | $6.91 | $6.91 | $6.91 | 900 | $6.964163 |
| 1656415020 | $6.81 | $6.91 | $6.81 | $6.91 | 3,594 | $6.978946 |
| 1656418440 | $6.89 | $6.90 | $6.89 | $6.90 | 306 | $6.942497 |
| 1656414480 | $6.94 | $6.94 | $6.90 | $6.90 | 600 | $6.999668 |
| 1656416820 | $6.89 | $6.90 | $6.89 | $6.90 | 500 | $6.964426 |
| 1656418500 | $6.90 | $6.91 | $6.90 | $6.90 | 364 | $6.942435 |
| 1656418020 | $6.87 | $6.91 | $6.86 | $6.90 | 2,767 | $6.944767 |
| 1656422100 | $6.89 | $6.90 | $6.89 | $6.90 | 3,636 | $6.91559 |
| 1656418140 | $6.89 | $6.90 | $6.89 | $6.90 | 1,029 | $6.944526 |
| 1656419640 | $6.86 | $6.90 | $6.86 | $6.90 | 1,000 | $6.934836 |
| 1656415800 | $6.92 | $6.92 | $6.90 | $6.90 | 700 | $6.966934 |
| 1656421980 | $6.87 | $6.8999 | $6.87 | $6.8999 | 1,666 | $6.915857 |
| 1656416460 | $6.94 | $6.94 | $6.89 | $6.89 | 600 | $6.965932 |
| 1656422580 | $6.88 | $6.89 | $6.88 | $6.89 | 600 | $6.914469 |
| 1656417960 | $6.92 | $6.92 | $6.88 | $6.89 | 8,437 | $6.945351 |
| 1656419100 | $6.90 | $6.90 | $6.85 | $6.89 | 1,739 | $6.939296 |
| 1656422280 | $6.89 | $6.89 | $6.89 | $6.89 | 200 | $6.91541 |
| 1656422460 | $6.89 | $6.89 | $6.87 | $6.89 | 6,621 | $6.914613 |
| 1656416640 | $6.89 | $6.89 | $6.85 | $6.89 | 853 | $6.965172 |
| 1656416760 | $6.91 | $6.91 | $6.89 | $6.89 | 1,400 | $6.964598 |
| 1656422940 | $6.87 | $6.88 | $6.87 | $6.88 | 1,730 | $6.911752 |
| 1656422220 | $6.90 | $6.90 | $6.88 | $6.88 | 666 | $6.91544 |
| 1656422160 | $6.88 | $6.90 | $6.88 | $6.88 | 1,362 | $6.915497 |
| 1656419820 | $6.90 | $6.90 | $6.86 | $6.88 | 1,338 | $6.934322 |
| 1656418320 | $6.88 | $6.88 | $6.88 | $6.88 | 100 | $6.942731 |
| 1656418380 | $6.85 | $6.90 | $6.85 | $6.88 | 902 | $6.942546 |
| 1656416520 | $6.90 | $6.90 | $6.88 | $6.88 | 405 | $6.965687 |
| 1656414600 | $6.94 | $6.94 | $6.87 | $6.88 | 4,664 | $6.995401 |
| 1656414240 | $6.78 | $6.89 | $6.78 | $6.88 | 7,265 | $7.003369 |
| 1656418200 | $6.89 | $6.89 | $6.82 | $6.87 | 2,386 | $6.943817 |
| 1656419220 | $6.85 | $6.87 | $6.85 | $6.87 | 2,347 | $6.938779 |
| 1656422040 | $6.87 | $6.90 | $6.87 | $6.87 | 1,518 | $6.915727 |
| 1656422520 | $6.89 | $6.89 | $6.87 | $6.87 | 842 | $6.914529 |
| 1656414420 | $6.84 | $6.90 | $6.84 | $6.87 | 1,496 | $7.000143 |
| 1656422400 | $6.87 | $6.88 | $6.87 | $6.87 | 1,940 | $6.915196 |
| 1656419520 | $6.87 | $6.87 | $6.87 | $6.87 | 4,411 | $6.937043 |
| 1656419400 | $6.86 | $6.87 | $6.86 | $6.87 | 300 | $6.938154 |
| 1656419280 | $6.87 | $6.87 | $6.87 | $6.87 | 100 | $6.938704 |
| 1656414300 | $6.88 | $6.88 | $6.86 | $6.87 | 742 | $7.002718 |
| 1656415200 | $6.90 | $6.90 | $6.87 | $6.87 | 1,626 | $6.977561 |
| 1656418980 | $6.86 | $6.87 | $6.85 | $6.87 | 2,444 | $6.940046 |
| 1656418860 | $6.87 | $6.87 | $6.87 | $6.87 | 600 | $6.941749 |
| 1656416700 | $6.89 | $6.89 | $6.86 | $6.86 | 335 | $6.965025 |
| 1656422700 | $6.85 | $6.88 | $6.84 | $6.86 | 4,465 | $6.913409 |
| 1656419580 | $6.85 | $6.87 | $6.85 | $6.86 | 10,655 | $6.934999 |
| 1656419760 | $6.90 | $6.90 | $6.86 | $6.86 | 280 | $6.934659 |
| 1656418560 | $6.90 | $6.90 | $6.86 | $6.86 | 1,109 | $6.942235 |
| 1656414360 | $6.86 | $6.86 | $6.85 | $6.86 | 773 | $7.001704 |
| 1656420300 | $6.77 | $6.85 | $6.77 | $6.85 | 4,115 | $6.927985 |
| 1656422640 | $6.88 | $6.89 | $6.85 | $6.85 | 3,831 | $6.914031 |
| 1656418260 | $6.85 | $6.88 | $6.85 | $6.85 | 3,950 | $6.942763 |
| 1656423000 | $6.81 | $6.86 | $6.80 | $6.85 | 47,471 | $6.814427 |
| 1656419040 | $6.87 | $6.87 | $6.85 | $6.85 | 1,600 | $6.939686 |
| 1656415680 | $6.82 | $6.85 | $6.81 | $6.85 | 700 | $6.967877 |
| 1656419340 | $6.85 | $6.87 | $6.85 | $6.85 | 2,171 | $6.938229 |
| 1656419880 | $6.8999 | $6.8999 | $6.83 | $6.85 | 4,373 | $6.93335 |
| 1656418920 | $6.88 | $6.88 | $6.85 | $6.85 | 4,667 | $6.940591 |
| 1656419460 | $6.87 | $6.87 | $6.85 | $6.85 | 1,469 | $6.937831 |
| 1656421920 | $6.84 | $6.84 | $6.82 | $6.84 | 5,096 | $6.91599 |
| 1656421860 | $6.84 | $6.84 | $6.84 | $6.84 | 200 | $6.916899 |
| 1656421620 | $6.83 | $6.84 | $6.83 | $6.84 | 300 | $6.918375 |
| 1656421440 | $6.81 | $6.84 | $6.81 | $6.84 | 1,689 | $6.919368 |
| 1656414120 | $6.97 | $6.97 | $6.80 | $6.84 | 9,057 | $7.021024 |
| 1656421500 | $6.84 | $6.84 | $6.8399 | $6.8399 | 1,100 | $6.919113 |
| 1656415500 | $6.82 | $6.83 | $6.82 | $6.83 | 1,150 | $6.972704 |
| 1656422760 | $6.85 | $6.85 | $6.80 | $6.83 | 6,482 | $6.912205 |
| 1656421800 | $6.83 | $6.83 | $6.83 | $6.83 | 4,030 | $6.916949 |
| 1656421560 | $6.83 | $6.84 | $6.83 | $6.83 | 3,032 | $6.918473 |
| 1656415440 | $6.83 | $6.83 | $6.83 | $6.83 | 100 | $6.973485 |
| 1656415620 | $6.79 | $6.83 | $6.79 | $6.83 | 2,214 | $6.968497 |
| 1656422820 | $6.87 | $6.88 | $6.83 | $6.83 | 1,190 | $6.912074 |
| 1656421080 | $6.80 | $6.82 | $6.80 | $6.82 | 4,100 | $6.92114 |
| 1656421740 | $6.84 | $6.84 | $6.82 | $6.82 | 726 | $6.917801 |
| 1656415260 | $6.86 | $6.86 | $6.82 | $6.82 | 1,748 | $6.976442 |
| 1656420060 | $6.82 | $6.82 | $6.82 | $6.82 | 1,245 | $6.932605 |
| 1656420000 | $6.82 | $6.82 | $6.82 | $6.82 | 894 | $6.93299 |
| 1656420480 | $6.77 | $6.82 | $6.77 | $6.82 | 1,876 | $6.926514 |
| 1656420540 | $6.82 | $6.82 | $6.78 | $6.82 | 1,554 | $6.92599 |
| 1656421680 | $6.83 | $6.84 | $6.82 | $6.82 | 2,378 | $6.917943 |
| 1656414180 | $6.81 | $6.82 | $6.77 | $6.82 | 6,128 | $7.010568 |
| 1656415320 | $6.83 | $6.83 | $6.82 | $6.82 | 597 | $6.975697 |
| 1656415380 | $6.84 | $6.85 | $6.82 | $6.82 | 2,355 | $6.973819 |
| 1656421020 | $6.80 | $6.82 | $6.80 | $6.82 | 1,540 | $6.922174 |
| 1656420120 | $6.84 | $6.84 | $6.82 | $6.82 | 1,255 | $6.932265 |
| 1656414660 | $6.88 | $6.88 | $6.81 | $6.81 | 1,967 | $6.993759 |
| 1656422880 | $6.83 | $6.87 | $6.81 | $6.81 | 800 | $6.911886 |
| 1656421200 | $6.80 | $6.81 | $6.80 | $6.81 | 1,649 | $6.920635 |
| 1656421320 | $6.81 | $6.81 | $6.81 | $6.81 | 175 | $6.920322 |
| 1656421380 | $6.80 | $6.81 | $6.80 | $6.81 | 1,330 | $6.919877 |
| 1656421140 | $6.81 | $6.81 | $6.81 | $6.81 | 200 | $6.92105 |
| 1656420840 | $6.80 | $6.82 | $6.80 | $6.81 | 2,128 | $6.922727 |
| 1656420180 | $6.85 | $6.85 | $6.81 | $6.81 | 3,009 | $6.931307 |
| 1656414960 | $6.80 | $6.80 | $6.80 | $6.80 | 290 | $6.981117 |
| 1656414720 | $6.82 | $6.84 | $6.80 | $6.80 | 917 | $6.992695 |
| 1656421260 | $6.81 | $6.81 | $6.80 | $6.80 | 427 | $6.920456 |
| 1656420780 | $6.78 | $6.82 | $6.78 | $6.80 | 1,766 | $6.923417 |
| 1656420420 | $6.83 | $6.83 | $6.78 | $6.80 | 1,500 | $6.927112 |
| 1656414900 | $6.79 | $6.79 | $6.79 | $6.79 | 152 | $6.981394 |
| 1656415560 | $6.81 | $6.81 | $6.79 | $6.79 | 1,922 | $6.970744 |
| 1656423540 | $6.76 | $6.7948 | $6.70 | $6.7888 | 44,693 | $6.90741 |
| 1656420240 | $6.81 | $6.82 | $6.78 | $6.78 | 4,746 | $6.929502 |
| 1656420720 | $6.78 | $6.78 | $6.78 | $6.78 | 960 | $6.923994 |
| 1656420360 | $6.78 | $6.84 | $6.78 | $6.78 | 450 | $6.927707 |
| 1656420600 | $6.78 | $6.80 | $6.77 | $6.77 | 2,561 | $6.924997 |
| 1656420660 | $6.77 | $6.77 | $6.77 | $6.77 | 1,852 | $6.924324 |
| 1656414780 | $6.80 | $6.80 | $6.75 | $6.77 | 4,290 | $6.986974 |
| 1656414840 | $6.77 | $6.80 | $6.76 | $6.76 | 4,257 | $6.981874 |
| 1656423420 | $6.975 | $6.9823 | $6.75 | $6.76 | 138,233 | $6.944586 |
| 1656423480 | $6.7612 | $6.80 | $6.67 | $6.755 | 85,609 | $6.917753 |
| 1656423600 | $6.79 | $6.79 | $6.75 | $6.7512 | 28,048 | $6.902316 |
| 1656423660 | $6.7501 | $6.77 | $6.71 | $6.71 | 25,815 | $6.897663 |
| 1656423780 | $6.6512 | $6.7305 | $6.65 | $6.69 | 30,228 | $6.872613 |
| 1656423840 | $6.7068 | $6.71 | $6.65 | $6.671 | 28,199 | $6.866516 |
| 1656423720 | $6.71 | $6.71 | $6.61 | $6.66 | 61,828 | $6.879686 |
| 1656423900 | $6.675 | $6.68 | $6.41 | $6.469 | 126,412 | $6.827781 |
| 1656423960 | $6.46 | $6.46 | $6.22 | $6.2204 | 186,260 | $6.752646 |
| 1656424320 | $6.0944 | $6.12 | $6.05 | $6.11 | 78,611 | $6.325054 |
| 1656424260 | $5.8768 | $6.12 | $5.8312 | $6.10 | 173,232 | $6.332143 |
| 1656432540 | $6.02 | $6.05 | $6.0101 | $6.05 | 12,582 | $5.865195 |
| 1656432240 | $6.0109 | $6.09 | $6.0107 | $6.035 | 105,635 | $5.863292 |
| 1656432480 | $5.9988 | $6.03 | $5.9812 | $6.0299 | 28,833 | $5.864987 |
| 1656425040 | $5.98 | $6.02 | $5.96 | $6.02 | 67,151 | $6.259397 |
| 1656432300 | $6.05 | $6.05 | $5.91 | $6.02 | 54,217 | $5.86392 |
| 1656432180 | $5.9699 | $6.02 | $5.91 | $6.0199 | 90,370 | $5.861232 |
| 1656424380 | $6.11 | $6.12 | $6.00 | $6.0193 | 88,588 | $6.316966 |
| 1656425100 | $6.015 | $6.02 | $5.99 | $6.0113 | 60,876 | $6.254886 |
| 1656424500 | $6.01 | $6.02 | $5.9512 | $6.005 | 94,705 | $6.297475 |
| 1656424440 | $6.02 | $6.02 | $5.9395 | $6.0002 | 76,251 | $6.307598 |
| 1656424560 | $6.02 | $6.02 | $5.97 | $6.00 | 28,236 | $6.294484 |
| 1656424140 | $5.8821 | $6.02 | $5.85 | $5.9888 | 150,190 | $6.379925 |
| 1656432600 | $6.05 | $6.05 | $5.96 | $5.9855 | 39,151 | $5.865807 |
| 1656432420 | $5.96 | $6.00 | $5.96 | $5.98 | 2,788 | $5.864566 |
| 1656424980 | $5.9314 | $5.9876 | $5.93 | $5.98 | 37,266 | $6.264959 |
| 1656425160 | $6.01 | $6.02 | $5.91 | $5.97 | 37,119 | $6.251495 |
| 1656432060 | $5.9299 | $5.97 | $5.91 | $5.9696 | 30,733 | $5.859564 |
| 1656424860 | $5.93 | $5.97 | $5.91 | $5.969 | 26,100 | $6.271783 |
| 1656432120 | $5.9112 | $5.97 | $5.91 | $5.9688 | 37,040 | $5.859984 |
| 1656425580 | $5.89 | $5.96 | $5.88 | $5.96 | 27,563 | $6.231623 |
| 1656431760 | $5.95 | $5.95 | $5.94 | $5.95 | 47,634 | $5.858333 |
| 1656424620 | $5.9927 | $6.0088 | $5.84 | $5.95 | 66,025 | $6.286224 |
| 1656431700 | $5.9493 | $5.96 | $5.9329 | $5.95 | 53,645 | $5.857858 |
| 1656431820 | $5.95 | $5.95 | $5.93 | $5.9499 | 19,278 | $5.858525 |
| 1656431640 | $5.87 | $5.95 | $5.86 | $5.942 | 47,437 | $5.857301 |
| 1656425280 | $5.95 | $5.96 | $5.90 | $5.9418 | 26,605 | $6.246272 |
| 1656425640 | $5.9588 | $5.97 | $5.94 | $5.9412 | 23,909 | $6.229763 |
| 1656425700 | $5.9488 | $5.96 | $5.9301 | $5.9412 | 20,075 | $6.228165 |
| 1656425220 | $5.9401 | $5.99 | $5.9306 | $5.9412 | 32,396 | $6.24882 |
| 1656432360 | $5.98 | $6.02 | $5.94 | $5.94 | 45,889 | $5.86453 |
| 1656424800 | $5.9299 | $5.94 | $5.9012 | $5.9343 | 23,366 | $6.274674 |
| 1656424920 | $5.9412 | $5.9612 | $5.9112 | $5.9301 | 29,407 | $6.268667 |
| 1656434760 | $5.89 | $5.93 | $5.89 | $5.93 | 10,204 | $5.867172 |
| 1656432780 | $5.8512 | $5.93 | $5.8512 | $5.93 | 34,742 | $5.866682 |
| 1656425820 | $5.92 | $5.94 | $5.9102 | $5.9288 | 26,968 | $6.223718 |
| 1656425460 | $5.9203 | $5.93 | $5.91 | $5.9223 | 9,482 | $6.240645 |
| 1656425400 | $5.9212 | $5.95 | $5.91 | $5.9212 | 30,321 | $6.241517 |
| 1656435600 | $5.90 | $5.94 | $5.90 | $5.9211 | 28,575 | $5.867568 |
| 1656433920 | $5.8912 | $5.92 | $5.8901 | $5.92 | 10,800 | $5.866836 |
| 1656431880 | $5.95 | $5.95 | $5.91 | $5.92 | 50,149 | $5.858994 |
| 1656424740 | $5.87 | $5.95 | $5.86 | $5.92 | 27,276 | $6.277386 |
| 1656432840 | $5.93 | $5.95 | $5.871 | $5.92 | 63,158 | $5.867017 |
| 1656434880 | $5.92 | $5.92 | $5.84 | $5.92 | 11,652 | $5.867216 |
| 1656425340 | $5.945 | $5.99 | $5.92 | $5.92 | 21,688 | $6.244386 |
| 1656434400 | $5.8918 | $5.9199 | $5.8729 | $5.9199 | 12,428 | $5.867002 |
| 1656434040 | $5.9162 | $5.9288 | $5.89 | $5.9188 | 8,259 | $5.866943 |
| 1656435540 | $5.905 | $5.92 | $5.89 | $5.9186 | 7,996 | $5.86742 |
| 1656434460 | $5.905 | $5.93 | $5.90 | $5.9123 | 3,770 | $5.867021 |
| 1656432660 | $5.9846 | $6.0088 | $5.91 | $5.9109 | 69,995 | $5.866448 |
| 1656433860 | $5.891 | $5.9188 | $5.891 | $5.91 | 5,452 | $5.86679 |
| 1656433980 | $5.9288 | $5.9288 | $5.91 | $5.91 | 15,681 | $5.866913 |
| 1656425760 | $5.9506 | $5.9888 | $5.90 | $5.91 | 27,965 | $6.225979 |
| 1656434580 | $5.8701 | $5.9137 | $5.8701 | $5.9099 | 4,099 | $5.867081 |
| 1656434940 | $5.8758 | $5.94 | $5.8758 | $5.9012 | 10,057 | $5.867261 |
| 1656435000 | $5.91 | $5.94 | $5.89 | $5.9011 | 10,255 | $5.867306 |
| 1656434340 | $5.8401 | $5.90 | $5.8401 | $5.90 | 10,400 | $5.866975 |
| 1656432000 | $5.8601 | $5.9099 | $5.8601 | $5.90 | 30,409 | $5.859231 |
| 1656431520 | $5.8801 | $5.91 | $5.88 | $5.90 | 39,588 | $5.856631 |
| 1656435360 | $5.8988 | $5.9088 | $5.8812 | $5.90 | 3,537 | $5.867369 |
| 1656435180 | $5.8794 | $5.90 | $5.8701 | $5.8998 | 9,698 | $5.867336 |
| 1656432960 | $5.8917 | $5.9199 | $5.85 | $5.8988 | 39,730 | $5.867127 |
| 1656431160 | $5.8112 | $5.90 | $5.8112 | $5.8988 | 118,287 | $5.856269 |
| 1656433740 | $5.855 | $5.90 | $5.8508 | $5.8988 | 12,928 | $5.866741 |
| 1656434820 | $5.91 | $5.92 | $5.88 | $5.8978 | 8,580 | $5.867192 |
| 1656435240 | $5.89 | $5.9088 | $5.89 | $5.8968 | 5,844 | $5.867352 |
| 1656433800 | $5.8986 | $5.9147 | $5.8712 | $5.895 | 9,549 | $5.866768 |
| 1656435420 | $5.8999 | $5.9098 | $5.8912 | $5.895 | 4,170 | $5.867383 |
| 1656435480 | $5.9083 | $5.9142 | $5.89 | $5.8912 | 2,297 | $5.867391 |
| 1656434700 | $5.89 | $5.89 | $5.8801 | $5.89 | 2,924 | $5.867133 |
| 1656435060 | $5.9012 | $5.919 | $5.89 | $5.89 | 2,947 | $5.867316 |
| 1656425880 | $5.9205 | $5.93 | $5.85 | $5.8899 | 53,786 | $6.218808 |
| 1656435300 | $5.89 | $5.90 | $5.8876 | $5.8876 | 3,300 | $5.86736 |
| 1656424080 | $5.7649 | $5.96 | $5.57 | $5.887 | 400,507 | $6.410457 |
| 1656431460 | $5.86 | $5.90 | $5.86 | $5.8804 | 35,236 | $5.856442 |
| 1656425520 | $5.92 | $5.9338 | $5.87 | $5.88 | 68,964 | $6.233964 |
| 1656435660 | $5.9399 | $5.94 | $5.8606 | $5.88 | 21,401 | $5.867617 |
| 1656434520 | $5.93 | $5.93 | $5.87 | $5.8788 | 12,761 | $5.867074 |
| 1656431400 | $5.88 | $5.88 | $5.8301 | $5.8788 | 9,880 | $5.85631 |
| 1656432900 | $5.908 | $5.91 | $5.85 | $5.875 | 13,285 | $5.867046 |
| 1656424680 | $5.94 | $5.97 | $5.85 | $5.8747 | 42,370 | $6.280747 |
| 1656431280 | $5.85 | $5.8988 | $5.8345 | $5.871 | 16,518 | $5.856288 |
| 1656435720 | $5.8612 | $5.92 | $5.8612 | $5.871 | 10,588 | $5.867633 |
| 1656435120 | $5.8701 | $5.88 | $5.8701 | $5.8701 | 9,368 | $5.867321 |
| 1656434640 | $5.9088 | $5.93 | $5.87 | $5.87 | 11,985 | $5.867127 |
| 1656435780 | $5.88 | $5.8999 | $5.87 | $5.87 | 10,614 | $5.867647 |
| 1656431580 | $5.90 | $5.93 | $5.86 | $5.8679 | 52,867 | $5.856899 |
| 1656433080 | $5.8888 | $5.89 | $5.8512 | $5.8631 | 5,761 | $5.867163 |
| 1656434280 | $5.8401 | $5.8622 | $5.84 | $5.8622 | 8,936 | $5.866987 |
| 1656431940 | $5.9101 | $5.9299 | $5.86 | $5.8612 | 46,802 | $5.859126 |
| 1656433020 | $5.8906 | $5.90 | $5.8601 | $5.8601 | 16,744 | $5.867165 |
| 1656435840 | $5.8688 | $5.87 | $5.8601 | $5.8601 | 4,614 | $5.867647 |
| 1656425940 | $5.8861 | $5.91 | $5.858 | $5.859 | 30,526 | $6.216021 |
| 1656431340 | $5.87 | $5.90 | $5.82 | $5.8588 | 16,948 | $5.856309 |
| 1656433140 | $5.86 | $5.8788 | $5.85 | $5.8579 | 27,738 | $5.86715 |
| 1656432720 | $5.9112 | $5.9388 | $5.84 | $5.8512 | 58,153 | $5.866516 |
| 1656431100 | $5.7255 | $5.87 | $5.7255 | $5.85 | 61,734 | $5.855947 |
| 1656434100 | $5.915 | $5.95 | $5.83 | $5.8488 | 32,916 | $5.867064 |
| 1656434220 | $5.8312 | $5.848 | $5.83 | $5.848 | 2,927 | $5.867002 |
| 1656435900 | $5.8601 | $5.87 | $5.81 | $5.8412 | 38,433 | $5.867551 |
| 1656424200 | $5.99 | $6.00 | $5.8301 | $5.8401 | 128,407 | $6.356196 |
| 1656436020 | $5.8312 | $5.89 | $5.8312 | $5.835 | 7,603 | $5.867533 |
| 1656433680 | $5.82 | $5.8547 | $5.8129 | $5.8335 | 4,029 | $5.86673 |
| 1656435960 | $5.84 | $5.89 | $5.83 | $5.8312 | 12,159 | $5.867532 |
| 1656434160 | $5.81 | $5.8488 | $5.81 | $5.83 | 10,450 | $5.867011 |
| 1656431220 | $5.89 | $5.90 | $5.78 | $5.83 | 117,776 | $5.856267 |
| 1656438420 | $5.77 | $5.83 | $5.77 | $5.83 | 11,075 | $5.862442 |
| 1656433200 | $5.86 | $5.86 | $5.82 | $5.825 | 19,322 | $5.86709 |
| 1656433500 | $5.81 | $5.82 | $5.80 | $5.82 | 5,172 | $5.866811 |
| 1656433260 | $5.8105 | $5.8288 | $5.81 | $5.82 | 16,881 | $5.866996 |
| 1656433380 | $5.815 | $5.82 | $5.81 | $5.815 | 5,546 | $5.86692 |
| 1656433320 | $5.8188 | $5.82 | $5.81 | $5.811 | 8,809 | $5.866949 |
| 1656433560 | $5.81 | $5.82 | $5.8016 | $5.8105 | 7,666 | $5.86677 |
| 1656433440 | $5.815 | $5.82 | $5.80 | $5.81 | 13,639 | $5.866842 |
| 1656437700 | $5.805 | $5.82 | $5.795 | $5.8054 | 10,035 | $5.863492 |
| 1656433620 | $5.8194 | $5.82 | $5.8012 | $5.8018 | 4,413 | $5.866744 |
| 1656437580 | $5.79 | $5.80 | $5.7649 | $5.80 | 2,532 | $5.863582 |
| 1656437640 | $5.7811 | $5.80 | $5.7811 | $5.80 | 5,689 | $5.863543 |
| 1656437820 | $5.80 | $5.80 | $5.77 | $5.7988 | 7,121 | $5.863338 |
| 1656446460 | $5.50 | $5.795 | $5.50 | $5.795 | 4,938 | $5.791181 |
| 1656437520 | $5.79 | $5.80 | $5.78 | $5.7935 | 1,566 | $5.863601 |
| 1656430800 | $5.80 | $5.80 | $5.7601 | $5.79 | 13,770 | $5.858106 |
| 1656430860 | $5.79 | $5.7999 | $5.77 | $5.79 | 23,770 | $5.857888 |
| 1656438240 | $5.74 | $5.78 | $5.74 | $5.78 | 10,949 | $5.862585 |
| 1656439620 | $5.74 | $5.80 | $5.7366 | $5.7761 | 18,297 | $5.86044 |
| 1656439740 | $5.7371 | $5.773 | $5.7301 | $5.773 | 6,245 | $5.86031 |
| 1656430920 | $5.7812 | $5.7994 | $5.77 | $5.7707 | 36,218 | $5.857566 |
| 1656438360 | $5.78 | $5.79 | $5.7701 | $5.7705 | 3,899 | $5.862514 |
| 1656436080 | $5.835 | $5.8393 | $5.7701 | $5.7701 | 28,687 | $5.867358 |
| 1656438480 | $5.8192 | $5.8192 | $5.77 | $5.77 | 5,232 | $5.862409 |
| 1656437760 | $5.805 | $5.835 | $5.7662 | $5.7662 | 17,636 | $5.863391 |
| 1656437460 | $5.7412 | $5.778 | $5.7412 | $5.7612 | 7,678 | $5.863612 |
| 1656430740 | $5.765 | $5.81 | $5.74 | $5.7612 | 93,751 | $5.858235 |
| 1656439320 | $5.7287 | $5.77 | $5.7215 | $5.76 | 14,316 | $5.860886 |
| 1656431040 | $5.7212 | $5.79 | $5.72 | $5.76 | 29,576 | $5.856255 |
| 1656424020 | $6.2212 | $6.2885 | $5.76 | $5.76 | 432,145 | $6.56753 |
| 1656437340 | $5.73 | $5.7595 | $5.7277 | $5.7595 | 6,461 | $5.863726 |
| 1656438540 | $5.76 | $5.76 | $5.75 | $5.7588 | 3,238 | $5.862377 |
| 1656426000 | $5.855 | $5.8588 | $5.7512 | $5.7588 | 99,259 | $6.205153 |
| 1656430680 | $5.75 | $5.78 | $5.73 | $5.755 | 89,491 | $5.859209 |
| 1656438600 | $5.7512 | $5.76 | $5.75 | $5.7507 | 2,900 | $5.862348 |
| 1656438300 | $5.7799 | $5.78 | $5.7412 | $5.75 | 4,394 | $5.862545 |
| 1656439800 | $5.76 | $5.77 | $5.75 | $5.75 | 2,650 | $5.860285 |
| 1656439380 | $5.755 | $5.755 | $5.7401 | $5.75 | 10,387 | $5.860773 |
| 1656438720 | $5.74 | $5.7499 | $5.7305 | $5.7488 | 2,925 | $5.862001 |
| 1656439500 | $5.75 | $5.75 | $5.7401 | $5.7482 | 4,215 | $5.860714 |
| 1656437400 | $5.74 | $5.7588 | $5.74 | $5.745 | 3,460 | $5.86369 |
| 1656439440 | $5.745 | $5.75 | $5.7412 | $5.745 | 1,320 | $5.860759 |
| 1656439260 | $5.7101 | $5.74 | $5.7001 | $5.74 | 11,425 | $5.861028 |
| 1656436620 | $5.711 | $5.75 | $5.7106 | $5.74 | 6,435 | $5.865169 |
| 1656439560 | $5.75 | $5.75 | $5.72 | $5.74 | 10,192 | $5.860598 |
| 1656437160 | $5.7188 | $5.74 | $5.70 | $5.7399 | 17,472 | $5.864121 |
| 1656430620 | $5.6628 | $5.75 | $5.6601 | $5.7399 | 74,292 | $5.860325 |
| 1656436860 | $5.7001 | $5.7399 | $5.70 | $5.7388 | 8,721 | $5.864595 |
| 1656436680 | $5.7302 | $5.74 | $5.70 | $5.7388 | 17,908 | $5.86491 |
| 1656436200 | $5.70 | $5.7588 | $5.6939 | $5.736 | 5,306 | $5.86592 |
| 1656437220 | $5.72 | $5.7389 | $5.72 | $5.735 | 15,523 | $5.86392 |
| 1656438780 | $5.7412 | $5.745 | $5.7301 | $5.735 | 2,543 | $5.861971 |
| 1656436380 | $5.7207 | $5.7484 | $5.7207 | $5.7312 | 1,457 | $5.865779 |
| 1656438120 | $5.7201 | $5.7301 | $5.7201 | $5.7301 | 1,279 | $5.86282 |
| 1656440280 | $5.7025 | $5.73 | $5.7001 | $5.73 | 3,211 | $5.859951 |
| 1656436920 | $5.725 | $5.74 | $5.7112 | $5.73 | 2,025 | $5.864569 |
| 1656436320 | $5.7239 | $5.74 | $5.7239 | $5.73 | 3,752 | $5.865798 |
| 1656438960 | $5.70 | $5.73 | $5.6804 | $5.73 | 8,707 | $5.861589 |
| 1656439680 | $5.77 | $5.77 | $5.73 | $5.73 | 6,347 | $5.860379 |
| 1656440400 | $5.7188 | $5.73 | $5.7101 | $5.73 | 1,500 | $5.859914 |
| 1656440520 | $5.7282 | $5.74 | $5.7282 | $5.73 | 2,629 | $5.859813 |
| 1656440640 | $5.72 | $5.73 | $5.7113 | $5.73 | 2,699 | $5.859746 |
| 1656440460 | $5.73 | $5.73 | $5.7225 | $5.7299 | 5,600 | $5.859845 |
| 1656436140 | $5.76 | $5.76 | $5.63 | $5.7299 | 76,672 | $5.86599 |
| 1656439920 | $5.7201 | $5.725 | $5.72 | $5.725 | 2,200 | $5.860219 |
| 1656437280 | $5.74 | $5.75 | $5.7212 | $5.7212 | 9,964 | $5.863802 |
| 1656436440 | $5.7305 | $5.74 | $5.72 | $5.7212 | 28,409 | $5.865397 |
| 1656436260 | $5.7401 | $5.7557 | $5.72 | $5.7212 | 5,974 | $5.865848 |
| 1656438660 | $5.7603 | $5.765 | $5.72 | $5.721 | 26,723 | $5.862034 |
| 1656439980 | $5.7209 | $5.7209 | $5.7209 | $5.7209 | 119 | $5.860219 |
| 1656440100 | $5.7201 | $5.7282 | $5.7201 | $5.7206 | 740 | $5.860098 |
| 1656440040 | $5.73 | $5.73 | $5.72 | $5.7205 | 8,900 | $5.860107 |
| 1656439200 | $5.6812 | $5.72 | $5.6812 | $5.72 | 3,441 | $5.861173 |
| 1656438180 | $5.735 | $5.7399 | $5.7001 | $5.72 | 9,195 | $5.8627 |
| 1656437940 | $5.7012 | $5.72 | $5.70 | $5.72 | 9,112 | $5.863053 |
| 1656430980 | $5.775 | $5.78 | $5.70 | $5.72 | 67,826 | $5.856609 |
| 1656437040 | $5.7108 | $5.73 | $5.70 | $5.72 | 5,530 | $5.864386 |
| 1656436740 | $5.7284 | $5.7284 | $5.7118 | $5.72 | 1,887 | $5.864883 |
| 1656440340 | $5.715 | $5.72 | $5.7114 | $5.72 | 1,400 | $5.859932 |
| 1656440160 | $5.72 | $5.72 | $5.7001 | $5.72 | 3,097 | $5.860056 |
| 1656439860 | $5.73 | $5.73 | $5.7101 | $5.72 | 2,828 | $5.860247 |
| 1656437880 | $5.7712 | $5.785 | $5.70 | $5.715 | 11,812 | $5.86319 |
| 1656438000 | $5.73 | $5.73 | $5.7001 | $5.71 | 8,100 | $5.862931 |
| 1656437100 | $5.72 | $5.72 | $5.71 | $5.71 | 1,722 | $5.864359 |
| 1656436980 | $5.73 | $5.7388 | $5.7012 | $5.71 | 7,509 | $5.864463 |
| 1656436560 | $5.7188 | $5.72 | $5.70 | $5.71 | 6,281 | $5.865252 |
| 1656440580 | $5.72 | $5.73 | $5.71 | $5.71 | 2,711 | $5.859779 |
| 1656440220 | $5.71 | $5.72 | $5.7001 | $5.705 | 4,379 | $5.859995 |
| 1656438060 | $5.7088 | $5.73 | $5.7009 | $5.704 | 6,398 | $5.862836 |
| 1656438840 | $5.735 | $5.735 | $5.70 | $5.7012 | 9,795 | $5.861825 |
| 1656436800 | $5.7101 | $5.7101 | $5.70 | $5.7003 | 10,280 | $5.864724 |
| 1656436500 | $5.7212 | $5.73 | $5.70 | $5.7002 | 3,424 | $5.865349 |
| 1656426180 | $5.6601 | $5.7108 | $5.6601 | $5.7001 | 44,862 | $6.16085 |
| 1656428460 | $5.62 | $5.72 | $5.62 | $5.70 | 115,613 | $5.906663 |
| 1656430560 | $5.66 | $5.7199 | $5.66 | $5.70 | 78,232 | $5.861674 |
| 1656438900 | $5.70 | $5.70 | $5.68 | $5.6988 | 6,571 | $5.861716 |
| 1656440820 | $5.6651 | $5.70 | $5.62 | $5.6988 | 94,711 | $5.85678 |
| 1656440880 | $5.675 | $5.70 | $5.6712 | $5.6912 | 4,935 | $5.8567 |
| 1656426120 | $5.6306 | $5.695 | $5.63 | $5.69 | 98,872 | $6.165916 |
| 1656439140 | $5.70 | $5.70 | $5.68 | $5.69 | 3,340 | $5.861225 |
| 1656439020 | $5.72 | $5.7299 | $5.68 | $5.69 | 6,210 | $5.861495 |
| 1656439080 | $5.68 | $5.69 | $5.65 | $5.6818 | 12,235 | $5.861282 |
| 1656440940 | $5.69 | $5.69 | $5.68 | $5.68 | 5,476 | $5.856613 |
| 1656426240 | $5.70 | $5.71 | $5.6701 | $5.6702 | 29,922 | $6.157452 |
| 1656440760 | $5.6665 | $5.72 | $5.62 | $5.6688 | 44,574 | $5.858412 |
| 1656426060 | $5.7588 | $5.76 | $5.63 | $5.6653 | 210,201 | $6.178511 |
| 1656430440 | $5.62 | $5.66 | $5.6101 | $5.66 | 30,359 | $5.863696 |
| 1656430500 | $5.66 | $5.67 | $5.65 | $5.65 | 14,171 | $5.863314 |
| 1656440700 | $5.7288 | $5.7288 | $5.6412 | $5.6412 | 26,611 | $5.859281 |
| 1656430200 | $5.6088 | $5.65 | $5.5809 | $5.6212 | 17,743 | $5.867624 |
| 1656428400 | $5.5988 | $5.64 | $5.5988 | $5.62 | 58,842 | $5.910837 |
| 1656430380 | $5.63 | $5.65 | $5.61 | $5.62 | 42,081 | $5.864615 |
| 1656430320 | $5.579 | $5.6288 | $5.579 | $5.62 | 7,210 | $5.865939 |
| 1656441060 | $5.6112 | $5.6388 | $5.60 | $5.6166 | 22,593 | $5.855824 |
| 1656441000 | $5.67 | $5.675 | $5.6118 | $5.6118 | 14,394 | $5.856331 |
| 1656446820 | $5.62 | $5.62 | $5.54 | $5.61 | 900 | $5.791226 |
| 1656430140 | $5.5901 | $5.61 | $5.57 | $5.6058 | 30,076 | $5.868211 |
| 1656430260 | $5.64 | $5.64 | $5.57 | $5.6004 | 42,896 | $5.866179 |
| 1656446760 | $5.54 | $5.60 | $5.54 | $5.60 | 443 | $5.79124 |
| 1656426360 | $5.4814 | $5.62 | $5.44 | $5.60 | 129,176 | $6.080439 |
| 1656428340 | $5.5299 | $5.60 | $5.5299 | $5.60 | 43,921 | $5.913505 |
| 1656426480 | $5.57 | $5.63 | $5.55 | $5.60 | 39,027 | $6.070378 |
| 1656446700 | $5.56 | $5.64 | $5.56 | $5.60 | 5,114 | $5.79125 |
| 1656429420 | $5.5601 | $5.60 | $5.54 | $5.5999 | 55,401 | $5.885537 |
| 1656429480 | $5.59 | $5.60 | $5.56 | $5.5937 | 47,327 | $5.883498 |
| 1656430080 | $5.5808 | $5.62 | $5.58 | $5.5912 | 34,235 | $5.869297 |
| 1656428640 | $5.5266 | $5.62 | $5.5201 | $5.59 | 18,863 | $5.898578 |
| 1656430020 | $5.5706 | $5.64 | $5.5706 | $5.5817 | 52,746 | $5.870533 |
| 1656428700 | $5.59 | $5.61 | $5.5316 | $5.58 | 19,367 | $5.897648 |
| 1656428760 | $5.5888 | $5.5893 | $5.55 | $5.58 | 5,727 | $5.897375 |
| 1656441600 | $5.5399 | $5.58 | $5.5399 | $5.58 | 2,453 | $5.846727 |
| 1656446580 | $5.55 | $5.58 | $5.55 | $5.58 | 2,197 | $5.791126 |
| 1656429960 | $5.5488 | $5.5799 | $5.535 | $5.575 | 58,279 | $5.872508 |
| 1656427440 | $5.5107 | $5.57 | $5.5026 | $5.57 | 76,392 | $5.967436 |
| 1656429360 | $5.5312 | $5.58 | $5.5301 | $5.5601 | 6,805 | $5.887991 |
| 1656446640 | $5.59 | $5.60 | $5.56 | $5.56 | 15,831 | $5.790883 |
| 1656446940 | $5.56 | $5.60 | $5.55 | $5.56 | 2,375 | $5.791181 |
| 1656446880 | $5.56 | $5.56 | $5.56 | $5.56 | 200 | $5.79122 |
| 1656445980 | $5.48 | $5.58 | $5.4677 | $5.56 | 65,163 | $5.796495 |
| 1656448980 | $5.56 | $5.56 | $5.56 | $5.56 | 873 | $5.791004 |
| 1656429240 | $5.5504 | $5.59 | $5.522 | $5.56 | 27,305 | $5.888398 |
| 1656429060 | $5.54 | $5.56 | $5.5212 | $5.5588 | 18,312 | $5.891323 |
| 1656447120 | $5.55 | $5.55 | $5.55 | $5.55 | 2,020 | $5.791089 |
| 1656447000 | $5.60 | $5.60 | $5.54 | $5.55 | 2,564 | $5.791129 |
| 1656447540 | $5.55 | $5.55 | $5.55 | $5.55 | 400 | $5.790864 |
| 1656447360 | $5.54 | $5.55 | $5.54 | $5.55 | 3,215 | $5.790972 |
| 1656448860 | $5.54 | $5.55 | $5.54 | $5.55 | 400 | $5.791182 |
| 1656447660 | $5.55 | $5.58 | $5.55 | $5.55 | 8,275 | $5.791133 |
| 1656447780 | $5.55 | $5.55 | $5.55 | $5.55 | 685 | $5.791111 |
| 1656447720 | $5.56 | $5.56 | $5.55 | $5.55 | 300 | $5.791124 |
| 1656447240 | $5.55 | $5.55 | $5.55 | $5.55 | 100 | $5.791053 |
| 1656447420 | $5.54 | $5.55 | $5.54 | $5.55 | 450 | $5.790964 |
| 1656429600 | $5.5201 | $5.5788 | $5.5201 | $5.55 | 20,642 | $5.881285 |
| 1656429300 | $5.55 | $5.5588 | $5.54 | $5.5488 | 1,613 | $5.888319 |
| 1656427500 | $5.57 | $5.57 | $5.51 | $5.547 | 68,901 | $5.962519 |
| 1656429180 | $5.52 | $5.57 | $5.5112 | $5.545 | 10,218 | $5.889681 |
| 1656446040 | $5.59 | $5.59 | $5.5001 | $5.545 | 36,146 | $5.795799 |
| 1656428820 | $5.5788 | $5.5788 | $5.54 | $5.5438 | 22,396 | $5.896265 |
| 1656426420 | $5.60 | $5.65 | $5.52 | $5.5412 | 59,963 | $6.074193 |
| 1656447300 | $5.55 | $5.55 | $5.54 | $5.54 | 1,201 | $5.79103 |
| 1656447180 | $5.55 | $5.55 | $5.54 | $5.54 | 1,785 | $5.791056 |
| 1656429840 | $5.535 | $5.55 | $5.5012 | $5.54 | 4,147 | $5.875806 |
| 1656447600 | $5.55 | $5.55 | $5.54 | $5.54 | 2,390 | $5.791275 |
| 1656450120 | $5.54 | $5.54 | $5.54 | $5.54 | 2,500 | $5.791132 |
| 1656450540 | $5.54 | $5.54 | $5.54 | $5.54 | 100 | $5.791232 |
| 1656450720 | $5.54 | $5.54 | $5.54 | $5.54 | 100 | $5.791226 |
| 1656450840 | $5.54 | $5.54 | $5.54 | $5.54 | 163 | $5.79122 |
| 1656441480 | $5.515 | $5.54 | $5.50 | $5.54 | 15,234 | $5.84713 |
| 1656447480 | $5.54 | $5.55 | $5.54 | $5.54 | 4,834 | $5.790872 |
| 1656441540 | $5.5358 | $5.54 | $5.5146 | $5.5399 | 12,247 | $5.846793 |
| 1656428940 | $5.515 | $5.5399 | $5.48 | $5.5354 | 38,689 | $5.892799 |
| 1656428580 | $5.5088 | $5.54 | $5.46 | $5.535 | 39,744 | $5.899393 |
| 1656426840 | $5.51 | $5.55 | $5.50 | $5.5339 | 61,380 | $6.017933 |
| 1656428100 | $5.4666 | $5.55 | $5.465 | $5.5312 | 56,708 | $5.921893 |
| 1656442440 | $5.5269 | $5.54 | $5.504 | $5.5308 | 6,887 | $5.836767 |
| 1656450360 | $5.53 | $5.53 | $5.53 | $5.53 | 1,900 | $5.79124 |
| 1656447840 | $5.56 | $5.56 | $5.53 | $5.53 | 13,478 | $5.790871 |
| 1656450060 | $5.53 | $5.53 | $5.53 | $5.53 | 900 | $5.791177 |
| 1656449700 | $5.53 | $5.53 | $5.53 | $5.53 | 545 | $5.791252 |
| 1656449580 | $5.53 | $5.53 | $5.53 | $5.53 | 350 | $5.791263 |
| 1656449520 | $5.53 | $5.53 | $5.53 | $5.53 | 100 | $5.791271 |
| 1656428160 | $5.55 | $5.57 | $5.50 | $5.53 | 76,825 | $5.917293 |
| 1656448380 | $5.53 | $5.53 | $5.53 | $5.53 | 100 | $5.790579 |
| 1656448440 | $5.53 | $5.53 | $5.53 | $5.53 | 3,535 | $5.79051 |
| 1656446400 | $5.53 | $5.53 | $5.53 | $5.53 | 28,779 | $5.791236 |
| 1656427560 | $5.53 | $5.5488 | $5.53 | $5.53 | 22,319 | $5.960889 |
| 1656428280 | $5.5388 | $5.5488 | $5.5101 | $5.53 | 14,584 | $5.91585 |
| 1656441420 | $5.4299 | $5.54 | $5.42 | $5.5288 | 25,127 | $5.847549 |
| 1656429000 | $5.5012 | $5.5399 | $5.5012 | $5.5263 | 10,484 | $5.89224 |
| 1656429900 | $5.529 | $5.55 | $5.52 | $5.5229 | 18,620 | $5.874947 |
| 1656446100 | $5.5208 | $5.5665 | $5.52 | $5.5219 | 16,394 | $5.795452 |
| 1656429780 | $5.5012 | $5.535 | $5.4603 | $5.5212 | 27,172 | $5.876002 |
| 1656428220 | $5.535 | $5.55 | $5.51 | $5.5212 | 9,211 | $5.916738 |
| 1656429540 | $5.5988 | $5.60 | $5.5201 | $5.5201 | 27,195 | $5.882232 |
| 1656450000 | $5.54 | $5.54 | $5.52 | $5.52 | 795 | $5.791198 |
| 1656449940 | $5.54 | $5.54 | $5.52 | $5.52 | 1,500 | $5.791214 |
| 1656449160 | $5.52 | $5.52 | $5.52 | $5.52 | 310 | $5.790965 |
| 1656448920 | $5.56 | $5.56 | $5.52 | $5.52 | 9,837 | $5.791019 |
| 1656449100 | $5.52 | $5.52 | $5.52 | $5.52 | 1,280 | $5.790972 |
| 1656448800 | $5.52 | $5.52 | $5.52 | $5.52 | 1,763 | $5.791191 |
| 1656448740 | $5.51 | $5.52 | $5.51 | $5.52 | 500 | $5.791228 |
| 1656448680 | $5.51 | $5.52 | $5.51 | $5.52 | 500 | $5.791242 |
| 1656448620 | $5.51 | $5.52 | $5.51 | $5.52 | 500 | $5.791252 |
| 1656448560 | $5.52 | $5.52 | $5.52 | $5.52 | 100 | $5.791264 |
| 1656448500 | $5.53 | $5.54 | $5.52 | $5.52 | 2,879 | $5.791268 |
| 1656450420 | $5.52 | $5.52 | $5.52 | $5.52 | 100 | $5.791236 |
| 1656448200 | $5.52 | $5.52 | $5.52 | $5.52 | 100 | $5.790604 |
| 1656450240 | $5.52 | $5.52 | $5.52 | $5.52 | 147 | $5.791124 |
| 1656449220 | $5.52 | $5.52 | $5.52 | $5.52 | 180 | $5.790961 |
| 1656452640 | $5.52 | $5.52 | $5.52 | $5.52 | 100 | $5.791172 |
| 1656452040 | $5.52 | $5.53 | $5.52 | $5.52 | 1,079 | $5.791031 |
| 1656451920 | $5.52 | $5.52 | $5.52 | $5.52 | 273 | $5.791062 |
| 1656426900 | $5.53 | $5.55 | $5.45 | $5.5199 | 99,679 | $6.008458 |
| 1656426780 | $5.4502 | $5.56 | $5.4502 | $5.5188 | 92,543 | $6.023714 |
| 1656429120 | $5.56 | $5.59 | $5.5011 | $5.5177 | 22,799 | $5.890188 |
| 1656442920 | $5.46 | $5.5399 | $5.4589 | $5.515 | 39,477 | $5.831711 |
| 1656428880 | $5.54 | $5.5488 | $5.50 | $5.5105 | 23,792 | $5.895023 |
| 1656451080 | $5.51 | $5.51 | $5.51 | $5.51 | 490 | $5.791023 |
| 1656448320 | $5.50 | $5.53 | $5.50 | $5.51 | 700 | $5.790581 |
| 1656448260 | $5.52 | $5.52 | $5.51 | $5.51 | 200 | $5.790597 |
| 1656448140 | $5.53 | $5.53 | $5.51 | $5.51 | 690 | $5.790608 |
| 1656450960 | $5.53 | $5.53 | $5.51 | $5.51 | 8,900 | $5.791035 |
| 1656451020 | $5.51 | $5.51 | $5.51 | $5.51 | 100 | $5.791033 |
| 1656453240 | $5.51 | $5.51 | $5.51 | $5.51 | 200 | $5.791244 |
| 1656450900 | $5.51 | $5.51 | $5.51 | $5.51 | 260 | $5.791214 |
| 1656446340 | $5.4984 | $5.51 | $5.48 | $5.51 | 59,338 | $5.79185 |
| 1656446520 | $5.51 | $5.51 | $5.51 | $5.51 | 200 | $5.791168 |
| 1656453360 | $5.51 | $5.51 | $5.51 | $5.51 | 550 | $5.791232 |
| 1656428520 | $5.6977 | $5.6977 | $5.45 | $5.5088 | 110,748 | $5.901611 |
| 1656445260 | $5.50 | $5.51 | $5.49 | $5.5009 | 20,483 | $5.808051 |
| 1656442980 | $5.52 | $5.52 | $5.5001 | $5.5001 | 9,813 | $5.831447 |
| 1656427380 | $5.41 | $5.52 | $5.40 | $5.5001 | 116,511 | $5.973227 |
| 1656447960 | $5.50 | $5.54 | $5.50 | $5.50 | 3,119 | $5.790629 |
| 1656443040 | $5.50 | $5.50 | $5.4615 | $5.50 | 10,134 | $5.83114 |
| 1656451260 | $5.50 | $5.50 | $5.50 | $5.50 | 789 | $5.791259 |
| 1656453720 | $5.50 | $5.50 | $5.50 | $5.50 | 100 | $5.79122 |
| 1656447900 | $5.51 | $5.51 | $5.46 | $5.50 | 7,907 | $5.790695 |
| 1656455220 | $5.50 | $5.50 | $5.50 | $5.50 | 114 | $5.791233 |
| 1656453180 | $5.4999 | $5.4999 | $5.4999 | $5.4999 | 260 | $5.791249 |
| 1656442380 | $5.465 | $5.53 | $5.4606 | $5.4936 | 19,067 | $5.836941 |
| 1656429720 | $5.475 | $5.5198 | $5.4601 | $5.4912 | 31,265 | $5.877376 |
| 1656454200 | $5.49 | $5.49 | $5.49 | $5.49 | 100 | $5.791231 |
| 1656446280 | $5.48 | $5.51 | $5.47 | $5.49 | 42,001 | $5.793188 |
| 1656442500 | $5.5383 | $5.5383 | $5.46 | $5.4888 | 18,729 | $5.836173 |
| 1656441240 | $5.46 | $5.56 | $5.46 | $5.482 | 31,956 | $5.850337 |
| 1656445200 | $5.47 | $5.4987 | $5.47 | $5.4801 | 25,016 | $5.808546 |
| 1656426300 | $5.67 | $5.67 | $5.2512 | $5.4801 | 396,427 | $6.095546 |
| 1656445920 | $5.46 | $5.48 | $5.4525 | $5.48 | 37,961 | $5.797916 |
| 1656443100 | $5.48 | $5.49 | $5.48 | $5.48 | 955 | $5.83111 |
| 1656446160 | $5.53 | $5.54 | $5.48 | $5.48 | 40,484 | $5.794596 |
| 1656442620 | $5.47 | $5.48 | $5.46 | $5.48 | 13,780 | $5.835593 |
| 1656442680 | $5.483 | $5.483 | $5.4601 | $5.48 | 16,933 | $5.835054 |
| 1656442560 | $5.4864 | $5.49 | $5.46 | $5.4788 | 4,536 | $5.836033 |
| 1656441120 | $5.62 | $5.62 | $5.46 | $5.4788 | 62,983 | $5.854001 |
| 1656429660 | $5.545 | $5.56 | $5.46 | $5.475 | 33,779 | $5.879474 |
| 1656441180 | $5.47 | $5.49 | $5.45 | $5.4727 | 76,876 | $5.851318 |
| 1656446220 | $5.46 | $5.4993 | $5.4406 | $5.4702 | 15,945 | $5.794194 |
| 1656445860 | $5.455 | $5.47 | $5.4428 | $5.47 | 7,631 | $5.798884 |
| 1656451980 | $5.47 | $5.47 | $5.47 | $5.47 | 439 | $5.791052 |
| 1656451800 | $5.50 | $5.50 | $5.47 | $5.47 | 4,406 | $5.791154 |
| 1656452400 | $5.47 | $5.48 | $5.47 | $5.47 | 951 | $5.79118 |
| 1656445140 | $5.44 | $5.47 | $5.44 | $5.47 | 21,448 | $5.809196 |
| 1656454020 | $5.47 | $5.47 | $5.47 | $5.47 | 218 | $5.791268 |
| 1656442320 | $5.4538 | $5.47 | $5.4525 | $5.47 | 8,966 | $5.837485 |
| 1656452340 | $5.48 | $5.48 | $5.47 | $5.47 | 379 | $5.791203 |
| 1656441960 | $5.43 | $5.4699 | $5.43 | $5.4699 | 7,611 | $5.838849 |
| 1656445620 | $5.42 | $5.47 | $5.4111 | $5.4699 | 43,822 | $5.802265 |
| 1656428040 | $5.42 | $5.47 | $5.42 | $5.4698 | 35,436 | $5.925655 |
| 1656445800 | $5.39 | $5.50 | $5.3801 | $5.4682 | 55,969 | $5.799091 |
| 1656426960 | $5.5199 | $5.5285 | $5.465 | $5.465 | 32,101 | $6.005445 |
| 1656427080 | $5.4773 | $5.4773 | $5.4509 | $5.464 | 11,739 | $5.998721 |
| 1656443400 | $5.48 | $5.48 | $5.41 | $5.4614 | 10,898 | $5.828604 |
| 1656452880 | $5.46 | $5.46 | $5.46 | $5.46 | 100 | $5.791165 |
| 1656452940 | $5.46 | $5.46 | $5.46 | $5.46 | 100 | $5.791162 |
| 1656454140 | $5.47 | $5.47 | $5.46 | $5.46 | 1,493 | $5.791233 |
| 1656453000 | $5.46 | $5.46 | $5.46 | $5.46 | 589 | $5.791257 |
| 1656454740 | $5.46 | $5.46 | $5.46 | $5.46 | 352 | $5.791214 |
| 1656452280 | $5.46 | $5.46 | $5.46 | $5.46 | 2,380 | $5.791216 |
| 1656454680 | $5.46 | $5.46 | $5.46 | $5.46 | 100 | $5.791225 |
| 1656453660 | $5.46 | $5.46 | $5.46 | $5.46 | 216 | $5.791223 |
| 1656454860 | $5.46 | $5.46 | $5.46 | $5.46 | 480 | $5.791263 |
| 1656455040 | $5.46 | $5.46 | $5.46 | $5.46 | 100 | $5.791257 |
| 1656451860 | $5.47 | $5.47 | $5.46 | $5.46 | 3,682 | $5.791068 |
| 1656442020 | $5.4515 | $5.47 | $5.4501 | $5.46 | 3,212 | $5.838746 |
| 1656426540 | $5.6045 | $5.6088 | $5.46 | $5.46 | 43,896 | $6.065728 |
| 1656427020 | $5.4601 | $5.4797 | $5.41 | $5.46 | 54,417 | $5.999882 |
| 1656442740 | $5.4868 | $5.4868 | $5.46 | $5.46 | 29,792 | $5.834103 |
| 1656443220 | $5.4112 | $5.46 | $5.4112 | $5.46 | 6,464 | $5.829855 |
| 1656427920 | $5.43 | $5.46 | $5.41 | $5.4596 | 36,943 | $5.929661 |
| 1656441300 | $5.4832 | $5.4996 | $5.45 | $5.4594 | 37,546 | $5.849088 |
| 1656442260 | $5.46 | $5.47 | $5.45 | $5.4589 | 14,769 | $5.83777 |
| 1656442140 | $5.4312 | $5.47 | $5.4306 | $5.455 | 6,359 | $5.838381 |
| 1656443280 | $5.45 | $5.47 | $5.445 | $5.4512 | 3,381 | $5.829747 |
| 1656442200 | $5.45 | $5.47 | $5.45 | $5.4507 | 3,515 | $5.838266 |
| 1656455100 | $5.45 | $5.45 | $5.45 | $5.45 | 532 | $5.791243 |
| 1656445080 | $5.449 | $5.45 | $5.44 | $5.45 | 10,465 | $5.809818 |
| 1656455160 | $5.45 | $5.45 | $5.45 | $5.45 | 168 | $5.791236 |
| 1656455400 | $5.45 | $5.45 | $5.45 | $5.45 | 1,189 | $5.791201 |
| 1656442860 | $5.46 | $5.4683 | $5.44 | $5.45 | 5,808 | $5.832861 |
| 1656442800 | $5.46 | $5.49 | $5.44 | $5.45 | 32,893 | $5.833051 |
| 1656441720 | $5.4212 | $5.4699 | $5.38 | $5.45 | 57,584 | $5.842861 |
| 1656444960 | $5.435 | $5.45 | $5.4301 | $5.4499 | 15,711 | $5.810342 |
| 1656441660 | $5.575 | $5.58 | $5.42 | $5.4488 | 54,241 | $5.845 |
| 1656445020 | $5.4495 | $5.45 | $5.44 | $5.4459 | 7,273 | $5.810127 |
| 1656426720 | $5.355 | $5.4689 | $5.3401 | $5.445 | 75,096 | $6.032943 |
| 1656445680 | $5.47 | $5.47 | $5.4301 | $5.4401 | 20,976 | $5.801684 |
| 1656443340 | $5.4637 | $5.48 | $5.4301 | $5.44 | 23,589 | $5.828978 |
| 1656443940 | $5.428 | $5.45 | $5.40 | $5.44 | 14,365 | $5.823055 |
| 1656444900 | $5.4386 | $5.4477 | $5.4254 | $5.4393 | 5,930 | $5.810808 |
| 1656441360 | $5.4588 | $5.4588 | $5.41 | $5.4388 | 20,139 | $5.848348 |
| 1656444840 | $5.41 | $5.43 | $5.41 | $5.43 | 7,257 | $5.810988 |
| 1656441900 | $5.4188 | $5.45 | $5.3801 | $5.43 | 27,213 | $5.839118 |
| 1656427140 | $5.468 | $5.47 | $5.35 | $5.43 | 59,845 | $5.992328 |
| 1656442080 | $5.46 | $5.46 | $5.43 | $5.43 | 4,458 | $5.838592 |
| 1656445560 | $5.405 | $5.434 | $5.405 | $5.429 | 8,860 | $5.803487 |
| 1656427860 | $5.43 | $5.45 | $5.38 | $5.4285 | 55,966 | $5.932583 |
| 1656443880 | $5.395 | $5.43 | $5.37 | $5.4254 | 24,626 | $5.823526 |
| 1656427980 | $5.4599 | $5.46 | $5.42 | $5.425 | 17,390 | $5.928332 |
| 1656427800 | $5.38 | $5.43 | $5.37 | $5.425 | 76,223 | $5.937251 |
| 1656443760 | $5.32 | $5.42 | $5.32 | $5.42 | 17,029 | $5.824609 |
| 1656427200 | $5.435 | $5.4588 | $5.40 | $5.4187 | 14,341 | $5.990866 |
| 1656427320 | $5.40 | $5.42 | $5.38 | $5.4182 | 26,396 | $5.984013 |
| 1656441780 | $5.4578 | $5.47 | $5.40 | $5.415 | 31,896 | $5.841692 |
| 1656443460 | $5.4667 | $5.48 | $5.41 | $5.41 | 22,827 | $5.827835 |
| 1656443580 | $5.41 | $5.4288 | $5.40 | $5.41 | 6,194 | $5.827504 |
| 1656445380 | $5.39 | $5.41 | $5.37 | $5.41 | 42,474 | $5.804251 |
| 1656444780 | $5.3909 | $5.44 | $5.3909 | $5.41 | 48,559 | $5.81121 |
| 1656444120 | $5.415 | $5.4243 | $5.398 | $5.41 | 3,466 | $5.821164 |
| 1656441840 | $5.4299 | $5.4299 | $5.37 | $5.4099 | 40,394 | $5.840103 |
| 1656445500 | $5.3835 | $5.417 | $5.37 | $5.4094 | 9,021 | $5.803754 |
| 1656443520 | $5.415 | $5.4199 | $5.40 | $5.40 | 3,457 | $5.827724 |
| 1656455580 | $5.41 | $5.41 | $5.40 | $5.40 | 5,515 | $5.791048 |
| 1656458280 | $5.36 | $5.40 | $5.36 | $5.40 | 800 | $5.791149 |
| 1656455760 | $5.40 | $5.40 | $5.40 | $5.40 | 340 | $5.791232 |
| 1656456060 | $5.35 | $5.40 | $5.35 | $5.40 | 300 | $5.7912 |
| 1656443160 | $5.48 | $5.48 | $5.40 | $5.40 | 30,904 | $5.830063 |
| 1656457140 | $5.40 | $5.40 | $5.40 | $5.40 | 1,700 | $5.791145 |
| 1656456120 | $5.40 | $5.40 | $5.40 | $5.40 | 300 | $5.79119 |
| 1656443820 | $5.4179 | $5.42 | $5.39 | $5.40 | 7,054 | $5.824356 |
| 1656456300 | $5.40 | $5.40 | $5.40 | $5.40 | 1,100 | $5.791154 |
| 1656444720 | $5.39 | $5.40 | $5.3602 | $5.399 | 36,090 | $5.812804 |
| 1656427260 | $5.42 | $5.42 | $5.39 | $5.3984 | 38,431 | $5.9868 |
| 1656444060 | $5.4202 | $5.4388 | $5.3901 | $5.3912 | 6,429 | $5.821282 |
| 1656458700 | $5.39 | $5.39 | $5.39 | $5.39 | 651 | $5.791231 |
| 1656444660 | $5.39 | $5.39 | $5.385 | $5.39 | 8,013 | $5.814053 |
| 1656444300 | $5.3815 | $5.41 | $5.38 | $5.39 | 21,190 | $5.818924 |
| 1656444180 | $5.405 | $5.42 | $5.39 | $5.39 | 3,845 | $5.821032 |
| 1656458820 | $5.39 | $5.39 | $5.39 | $5.39 | 100 | $5.791225 |
| 1656456900 | $5.39 | $5.39 | $5.39 | $5.39 | 100 | $5.791239 |
| 1656459000 | $5.39 | $5.39 | $5.39 | $5.39 | 375 | $5.791207 |
| 1656457800 | $5.39 | $5.39 | $5.39 | $5.39 | 1,428 | $5.791228 |
| 1656443640 | $5.4001 | $5.425 | $5.38 | $5.3812 | 10,961 | $5.827118 |
| 1656457980 | $5.38 | $5.38 | $5.38 | $5.38 | 200 | $5.791214 |
| 1656445740 | $5.445 | $5.445 | $5.38 | $5.38 | 35,352 | $5.800568 |
| 1656444600 | $5.38 | $5.39 | $5.37 | $5.38 | 4,389 | $5.814323 |
| 1656444000 | $5.43 | $5.45 | $5.38 | $5.38 | 44,767 | $5.821512 |
| 1656445440 | $5.3904 | $5.3904 | $5.3701 | $5.38 | 6,267 | $5.804039 |
| 1656444240 | $5.41 | $5.41 | $5.38 | $5.38 | 38,284 | $5.819682 |
| 1656427740 | $5.3725 | $5.39 | $5.37 | $5.3788 | 21,351 | $5.94409 |
| 1656445320 | $5.51 | $5.51 | $5.36 | $5.3703 | 80,971 | $5.805632 |
| 1656427680 | $5.3601 | $5.42 | $5.36 | $5.3701 | 47,324 | $5.946089 |
| 1656458580 | $5.37 | $5.37 | $5.37 | $5.37 | 400 | $5.791251 |
| 1656444540 | $5.34 | $5.38 | $5.3301 | $5.37 | 9,961 | $5.814483 |
| 1656427620 | $5.53 | $5.5358 | $5.36 | $5.37 | 122,529 | $5.950522 |
| 1656444420 | $5.3266 | $5.37 | $5.3266 | $5.3696 | 11,617 | $5.817667 |
| 1656458460 | $5.36 | $5.36 | $5.36 | $5.36 | 336 | $5.791264 |
| 1656459120 | $5.37 | $5.39 | $5.36 | $5.36 | 1,284 | $5.791167 |
| 1656457080 | $5.36 | $5.36 | $5.36 | $5.36 | 1,297 | $5.791192 |
| 1656459300 | $5.37 | $5.37 | $5.36 | $5.36 | 600 | $5.791276 |
| 1656458880 | $5.36 | $5.36 | $5.36 | $5.36 | 100 | $5.791219 |
| 1656456540 | $5.36 | $5.36 | $5.36 | $5.36 | 100 | $5.791088 |
| 1656456480 | $5.36 | $5.36 | $5.36 | $5.36 | 200 | $5.791092 |
| 1656456420 | $5.36 | $5.36 | $5.36 | $5.36 | 250 | $5.7911 |
| 1656456360 | $5.38 | $5.38 | $5.36 | $5.36 | 1,575 | $5.791107 |
| 1656456240 | $5.36 | $5.36 | $5.36 | $5.36 | 100 | $5.791184 |
| 1656456180 | $5.36 | $5.36 | $5.36 | $5.36 | 100 | $5.791187 |
| 1656456600 | $5.36 | $5.36 | $5.36 | $5.36 | 949 | $5.791245 |
| 1656426600 | $5.479 | $5.49 | $5.33 | $5.3596 | 121,741 | $6.049388 |
| 1656459360 | $5.35 | $5.35 | $5.35 | $5.35 | 500 | $5.79126 |
| 1656456000 | $5.35 | $5.35 | $5.35 | $5.35 | 500 | $5.791209 |
| 1656459660 | $5.34 | $5.35 | $5.34 | $5.35 | 400 | $5.791137 |
| 1656455880 | $5.35 | $5.35 | $5.35 | $5.35 | 100 | $5.791229 |
| 1656458040 | $5.38 | $5.38 | $5.35 | $5.35 | 800 | $5.791179 |
| 1656455700 | $5.36 | $5.36 | $5.35 | $5.35 | 1,979 | $5.791242 |
| 1656426660 | $5.3556 | $5.36 | $5.33 | $5.35 | 51,343 | $6.042275 |
| 1656444480 | $5.3673 | $5.39 | $5.3301 | $5.34 | 72,232 | $5.814861 |
| 1656459540 | $5.34 | $5.34 | $5.34 | $5.34 | 450 | $5.791166 |
| 1656459600 | $5.34 | $5.34 | $5.34 | $5.34 | 400 | $5.791152 |
| 1656459720 | $5.34 | $5.34 | $5.34 | $5.34 | 100 | $5.791134 |
| 1656459420 | $5.35 | $5.35 | $5.33 | $5.33 | 2,150 | $5.791191 |
| 1656459480 | $5.33 | $5.33 | $5.33 | $5.33 | 200 | $5.791182 |
| 1656444360 | $5.395 | $5.395 | $5.32 | $5.3212 | 21,583 | $5.818112 |
| 1656443700 | $5.385 | $5.3899 | $5.30 | $5.316 | 43,689 | $5.825252 |
| 1656459960 | $5.34 | $5.34 | $5.31 | $5.31 | 546 | $5.791077 |
| 1656459900 | $5.31 | $5.31 | $5.31 | $5.31 | 500 | $5.791102 |
| 1656460080 | $5.29 | $5.29 | $5.29 | $5.29 | 100 | $5.791023 |
| 1656460560 | $5.29 | $5.29 | $5.29 | $5.29 | 200 | $5.791112 |
| 1656460020 | $5.31 | $5.31 | $5.28 | $5.28 | 828 | $5.791028 |
| 1656460140 | $5.29 | $5.29 | $5.28 | $5.28 | 300 | $5.791012 |
| 1656460260 | $5.29 | $5.29 | $5.28 | $5.28 | 699 | $5.791249 |
| 1656460740 | $5.26 | $5.27 | $5.26 | $5.27 | 4,933 | $5.790629 |
| 1656460380 | $5.28 | $5.28 | $5.26 | $5.26 | 2,147 | $5.791162 |
| 1656460440 | $5.26 | $5.26 | $5.26 | $5.26 | 297 | $5.791146 |
| 1656460500 | $5.26 | $5.26 | $5.26 | $5.26 | 465 | $5.791127 |
| 1656460620 | $5.26 | $5.29 | $5.26 | $5.26 | 3,919 | $5.790947 |
| 1656460680 | $5.26 | $5.26 | $5.26 | $5.26 | 3,386 | $5.790818 |