SLV Historical Intraday Prices
One-Minute OHLCV Data From November 29, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1669713240 | $19.56 | $19.58 | $19.56 | $19.58 | 342 | $19.57072 |
| 1669713480 | $19.59 | $19.59 | $19.59 | $19.59 | 100 | $19.575033 |
| 1669713600 | $19.58 | $19.58 | $19.58 | $19.58 | 250 | $19.577697 |
| 1669713780 | $19.59 | $19.59 | $19.59 | $19.59 | 100 | $19.579149 |
| 1669714200 | $19.61 | $19.61 | $19.61 | $19.61 | 127 | $19.583193 |
| 1669714260 | $19.58 | $19.58 | $19.58 | $19.58 | 127 | $19.582826 |
| 1669714320 | $19.58 | $19.58 | $19.57 | $19.57 | 800 | $19.579537 |
| 1669716360 | $19.58 | $19.58 | $19.58 | $19.58 | 500 | $19.579341 |
| 1669716960 | $19.60 | $19.61 | $19.60 | $19.61 | 550 | $19.58426 |
| 1669717020 | $19.61 | $19.61 | $19.61 | $19.61 | 185 | $19.585742 |
| 1669717080 | $19.61 | $19.61 | $19.61 | $19.61 | 100 | $19.586474 |
| 1669717140 | $19.59 | $19.59 | $19.59 | $19.59 | 250 | $19.586721 |
| 1669717680 | $19.63 | $19.63 | $19.63 | $19.63 | 203 | $19.589054 |
| 1669717740 | $19.61 | $19.61 | $19.61 | $19.61 | 101 | $19.589601 |
| 1669717800 | $19.61 | $19.61 | $19.61 | $19.61 | 4,750 | $19.600846 |
| 1669717980 | $19.64 | $19.64 | $19.64 | $19.64 | 240 | $19.60191 |
| 1669718040 | $19.62 | $19.62 | $19.62 | $19.62 | 250 | $19.602406 |
| 1669718100 | $19.62 | $19.62 | $19.62 | $19.62 | 102 | $19.602601 |
| 1669721400 | $19.61 | $19.61 | $19.61 | $19.61 | 100 | $19.602668 |
| 1669721520 | $19.61 | $19.61 | $19.61 | $19.61 | 154 | $19.602787 |
| 1669721760 | $19.61 | $19.61 | $19.61 | $19.61 | 100 | $19.602862 |
| 1669722300 | $19.60 | $19.60 | $19.60 | $19.60 | 350 | $19.602964 |
| 1669722480 | $19.62 | $19.62 | $19.62 | $19.62 | 300 | $19.603456 |
| 1669722600 | $19.61 | $19.63 | $19.61 | $19.63 | 15,000 | $19.611261 |
| 1669722720 | $19.63 | $19.63 | $19.63 | $19.63 | 5,000 | $19.614344 |
| 1669722780 | $19.65 | $19.65 | $19.64 | $19.64 | 7,680 | $19.619592 |
| 1669722840 | $19.65 | $19.65 | $19.65 | $19.65 | 7,820 | $19.624776 |
| 1669722900 | $19.66 | $19.66 | $19.66 | $19.66 | 1,000 | $19.625526 |
| 1669722960 | $19.67 | $19.67 | $19.67 | $19.67 | 1,000 | $19.626463 |
| 1669723140 | $19.68 | $19.69 | $19.68 | $19.69 | 3,500 | $19.630312 |
| 1669723200 | $19.69 | $19.69 | $19.66 | $19.67 | 4,000 | $19.634251 |
| 1669723320 | $19.67 | $19.67 | $19.67 | $19.67 | 222 | $19.634394 |
| 1669723860 | $19.66 | $19.66 | $19.66 | $19.66 | 1,400 | $19.635057 |
| 1669723920 | $19.64 | $19.64 | $19.63 | $19.63 | 474 | $19.635051 |
| 1669723980 | $19.64 | $19.64 | $19.64 | $19.64 | 260 | $19.635073 |
| 1669724040 | $19.64 | $19.64 | $19.64 | $19.64 | 200 | $19.635095 |
| 1669724160 | $19.66 | $19.66 | $19.66 | $19.66 | 1,500 | $19.635721 |
| 1669724220 | $19.65 | $19.65 | $19.65 | $19.65 | 1,435 | $19.636062 |
| 1669724460 | $19.63 | $19.63 | $19.63 | $19.63 | 100 | $19.636052 |
| 1669724640 | $19.62 | $19.62 | $19.62 | $19.62 | 200 | $19.635999 |
| 1669724700 | $19.61 | $19.61 | $19.61 | $19.61 | 300 | $19.635828 |
| 1669724760 | $19.59 | $19.59 | $19.59 | $19.59 | 1,000 | $19.635099 |
| 1669725000 | $19.57 | $19.57 | $19.57 | $19.57 | 500 | $19.634534 |
| 1669725540 | $19.58 | $19.58 | $19.58 | $19.58 | 400 | $19.634157 |
| 1669725720 | $19.57 | $19.57 | $19.57 | $19.57 | 100 | $19.634057 |
| 1669725780 | $19.57 | $19.57 | $19.57 | $19.57 | 100 | $19.633957 |
| 1669726140 | $19.60 | $19.60 | $19.60 | $19.60 | 195 | $19.633853 |
| 1669726260 | $19.61 | $19.61 | $19.61 | $19.61 | 110 | $19.633785 |
| 1669726320 | $19.60 | $19.60 | $19.59 | $19.59 | 6,000 | $19.630692 |
| 1669726500 | $19.59 | $19.59 | $19.59 | $19.59 | 1,000 | $19.630122 |
| 1669726680 | $19.59 | $19.59 | $19.59 | $19.59 | 400 | $19.629898 |
| 1669726740 | $19.59 | $19.59 | $19.59 | $19.59 | 800 | $19.629459 |
| 1669726800 | $19.67 | $19.68 | $19.57 | $19.59 | 7,755 | $19.630233 |
| 1669726860 | $19.60 | $19.66 | $19.51 | $19.61 | 5,190 | $19.627155 |
| 1669726980 | $19.60 | $19.60 | $19.60 | $19.60 | 800 | $19.626906 |
| 1669727100 | $19.595 | $19.595 | $19.59 | $19.59 | 1,300 | $19.626367 |
| 1669727160 | $19.58 | $19.58 | $19.58 | $19.58 | 100 | $19.626283 |
| 1669727220 | $19.58 | $19.58 | $19.58 | $19.58 | 1,400 | $19.625565 |
| 1669727280 | $19.58 | $19.58 | $19.58 | $19.58 | 300 | $19.625404 |
| 1669727460 | $19.55 | $19.55 | $19.54 | $19.54 | 300 | $19.625032 |
| 1669727520 | $19.53 | $19.53 | $19.51 | $19.51 | 1,100 | $19.62358 |
| 1669727580 | $19.49 | $19.49 | $19.49 | $19.49 | 500 | $19.622699 |
| 1669727640 | $19.50 | $19.50 | $19.50 | $19.50 | 300 | $19.622236 |
| 1669727700 | $19.50 | $19.50 | $19.50 | $19.50 | 200 | $19.621959 |
| 1669727880 | $19.50 | $19.51 | $19.50 | $19.51 | 650 | $19.621034 |
| 1669727940 | $19.52 | $19.52 | $19.52 | $19.52 | 11,300 | $19.610193 |
| 1669728360 | $19.51 | $19.51 | $19.51 | $19.51 | 11,067 | $19.600593 |
| 1669728420 | $19.51 | $19.51 | $19.50 | $19.50 | 1,500 | $19.599387 |
| 1669728540 | $19.4907 | $19.50 | $19.4907 | $19.50 | 335 | $19.599083 |
| 1669728600 | $19.50 | $19.50 | $19.50 | $19.50 | 100 | $19.598998 |
| 1669728720 | $19.48 | $19.48 | $19.48 | $19.48 | 100 | $19.598798 |
| 1669728840 | $19.48 | $19.48 | $19.48 | $19.48 | 200 | $19.598598 |
| 1669728900 | $19.51 | $19.51 | $19.51 | $19.51 | 2,500 | $19.596772 |
| 1669728960 | $19.51 | $19.51 | $19.51 | $19.51 | 100 | $19.596701 |
| 1669729320 | $19.47 | $19.47 | $19.47 | $19.47 | 250 | $19.596438 |
| 1669729380 | $19.47 | $19.47 | $19.47 | $19.47 | 100 | $19.596334 |
| 1669729440 | $19.48 | $19.48 | $19.48 | $19.48 | 1,000 | $19.595382 |
| 1669729800 | $19.50 | $19.50 | $19.50 | $19.50 | 150 | $19.595253 |
| 1669729860 | $19.47 | $19.47 | $19.47 | $19.47 | 6,479 | $19.588963 |
| 1669729920 | $19.46 | $19.46 | $19.46 | $19.46 | 100 | $19.588864 |
| 1669729980 | $19.46 | $19.46 | $19.46 | $19.46 | 250 | $19.588577 |
| 1669730160 | $19.47 | $19.47 | $19.47 | $19.47 | 3,000 | $19.585851 |
| 1669730220 | $19.50 | $19.50 | $19.50 | $19.50 | 7,000 | $19.581558 |
| 1669730280 | $19.50 | $19.50 | $19.50 | $19.50 | 10,000 | $19.576115 |
| 1669730460 | $19.51 | $19.51 | $19.51 | $19.51 | 120 | $19.576062 |
| 1669730580 | $19.53 | $19.53 | $19.53 | $19.53 | 150 | $19.576005 |
| 1669730640 | $19.53 | $19.53 | $19.53 | $19.53 | 500 | $19.575853 |
| 1669730760 | $19.515 | $19.52 | $19.515 | $19.52 | 9,900 | $19.572393 |
| 1669730820 | $19.53 | $19.53 | $19.53 | $19.53 | 125 | $19.572339 |
| 1669730880 | $19.55 | $19.55 | $19.54 | $19.54 | 10,199 | $19.570457 |
| 1669730940 | $19.55 | $19.565 | $19.55 | $19.56 | 15,590 | $19.569599 |
| 1669731060 | $19.55 | $19.55 | $19.55 | $19.55 | 2,500 | $19.569341 |
| 1669731120 | $19.54 | $19.54 | $19.54 | $19.54 | 100 | $19.569325 |
| 1669731240 | $19.54 | $19.54 | $19.54 | $19.54 | 259 | $19.569273 |
| 1669731300 | $19.55 | $19.55 | $19.54 | $19.541 | 4,800 | $19.568652 |
| 1669731360 | $19.55 | $19.55 | $19.55 | $19.55 | 600 | $19.568594 |
| 1669731420 | $19.55 | $19.56 | $19.55 | $19.56 | 280 | $19.568573 |
| 1669731660 | $19.505 | $19.51 | $19.50 | $19.51 | 2,950 | $19.567606 |
| 1669731780 | $19.50 | $19.50 | $19.50 | $19.50 | 100 | $19.567562 |
| 1669731840 | $19.51 | $19.51 | $19.51 | $19.51 | 458 | $19.56743 |
| 1669731900 | $19.51 | $19.52 | $19.51 | $19.52 | 2,400 | $19.566756 |
| 1669732020 | $19.50 | $19.50 | $19.50 | $19.50 | 1,536 | $19.566252 |
| 1669732080 | $19.50 | $19.50 | $19.50 | $19.50 | 3,070 | $19.56526 |
| 1669732140 | $19.51 | $19.51 | $19.51 | $19.51 | 1,538 | $19.51 |
| 1669732200 | $19.50 | $19.53 | $19.50 | $19.52 | 85,495 | $19.509475 |
| 1669732260 | $19.52 | $19.555 | $19.50 | $19.555 | 57,964 | $19.51906 |
| 1669732320 | $19.56 | $19.575 | $19.55 | $19.565 | 76,219 | $19.533803 |
| 1669732380 | $19.56 | $19.60 | $19.5599 | $19.60 | 69,861 | $19.545074 |
| 1669732440 | $19.60 | $19.615 | $19.59 | $19.615 | 58,879 | $19.554253 |
| 1669732500 | $19.615 | $19.621 | $19.605 | $19.618 | 109,134 | $19.568464 |
| 1669732560 | $19.62 | $19.645 | $19.62 | $19.645 | 28,101 | $19.572154 |
| 1669732620 | $19.65 | $19.65 | $19.62 | $19.625 | 106,834 | $19.583249 |
| 1669732680 | $19.625 | $19.64 | $19.6143 | $19.625 | 17,204 | $19.58443 |
| 1669732740 | $19.63 | $19.64 | $19.624 | $19.6383 | 15,623 | $19.585599 |
| 1669732800 | $19.64 | $19.65 | $19.6318 | $19.645 | 68,315 | $19.590939 |
| 1669732860 | $19.65 | $19.666 | $19.6439 | $19.655 | 33,810 | $19.59395 |
| 1669732920 | $19.65 | $19.65 | $19.635 | $19.645 | 20,469 | $19.595264 |
| 1669732980 | $19.6401 | $19.6456 | $19.62 | $19.6292 | 33,024 | $19.596708 |
| 1669733040 | $19.62 | $19.62 | $19.59 | $19.59 | 67,781 | $19.597025 |
| 1669733100 | $19.60 | $19.60 | $19.575 | $19.59 | 75,262 | $19.596505 |
| 1669733160 | $19.59 | $19.605 | $19.59 | $19.60 | 70,988 | $19.596608 |
| 1669733220 | $19.605 | $19.62 | $19.59 | $19.62 | 83,538 | $19.597252 |
| 1669733280 | $19.615 | $19.645 | $19.6101 | $19.64 | 86,846 | $19.598963 |
| 1669733340 | $19.65 | $19.66 | $19.62 | $19.62 | 115,758 | $19.602982 |
| 1669733400 | $19.62 | $19.6301 | $19.61 | $19.63 | 41,601 | $19.603557 |
| 1669733460 | $19.63 | $19.635 | $19.6101 | $19.62 | 57,466 | $19.604208 |
| 1669733520 | $19.62 | $19.64 | $19.62 | $19.635 | 17,371 | $19.604548 |
| 1669733580 | $19.6399 | $19.65 | $19.63 | $19.636 | 49,644 | $19.605852 |
| 1669733640 | $19.6301 | $19.645 | $19.63 | $19.635 | 22,163 | $19.606336 |
| 1669733700 | $19.63 | $19.63 | $19.61 | $19.6121 | 5,462 | $19.606398 |
| 1669733760 | $19.6122 | $19.6183 | $19.60 | $19.61 | 8,299 | $19.606413 |
| 1669733820 | $19.605 | $19.6099 | $19.5937 | $19.6099 | 104,369 | $19.605982 |
| 1669733880 | $19.60 | $19.63 | $19.60 | $19.62 | 8,300 | $19.606053 |
| 1669733940 | $19.62 | $19.62 | $19.60 | $19.62 | 153,401 | $19.60677 |
| 1669734000 | $19.62 | $19.65 | $19.62 | $19.63 | 43,027 | $19.60773 |
| 1669734060 | $19.63 | $19.64 | $19.605 | $19.61 | 130,173 | $19.608853 |
| 1669734120 | $19.605 | $19.6109 | $19.60 | $19.60 | 32,285 | $19.608849 |
| 1669734180 | $19.60 | $19.6062 | $19.58 | $19.585 | 25,851 | $19.60864 |
| 1669734240 | $19.59 | $19.5976 | $19.58 | $19.59 | 34,880 | $19.6083 |
| 1669734300 | $19.59 | $19.60 | $19.5801 | $19.5983 | 25,290 | $19.608078 |
| 1669734360 | $19.595 | $19.63 | $19.5904 | $19.615 | 31,843 | $19.608239 |
| 1669734420 | $19.61 | $19.625 | $19.61 | $19.61 | 16,347 | $19.608296 |
| 1669734480 | $19.615 | $19.62 | $19.605 | $19.61 | 19,199 | $19.608336 |
| 1669734540 | $19.61 | $19.62 | $19.605 | $19.615 | 31,048 | $19.608384 |
| 1669734600 | $19.62 | $19.64 | $19.615 | $19.615 | 40,600 | $19.608653 |
| 1669734660 | $19.62 | $19.62 | $19.605 | $19.605 | 28,601 | $19.608675 |
| 1669734720 | $19.61 | $19.62 | $19.60 | $19.61 | 13,304 | $19.608683 |
| 1669734780 | $19.6074 | $19.6074 | $19.59 | $19.60 | 9,128 | $19.608642 |
| 1669734840 | $19.60 | $19.64 | $19.60 | $19.63 | 56,092 | $19.608743 |
| 1669734900 | $19.64 | $19.66 | $19.63 | $19.66 | 53,968 | $19.609627 |
| 1669734960 | $19.6661 | $19.675 | $19.66 | $19.67 | 91,145 | $19.611828 |
| 1669735020 | $19.665 | $19.67 | $19.65 | $19.6501 | 82,230 | $19.613188 |
| 1669735080 | $19.66 | $19.66 | $19.6501 | $19.655 | 34,580 | $19.613784 |
| 1669735140 | $19.655 | $19.66 | $19.64 | $19.6494 | 37,850 | $19.614344 |
| 1669735200 | $19.65 | $19.665 | $19.645 | $19.66 | 45,271 | $19.615021 |
| 1669735260 | $19.66 | $19.6641 | $19.65 | $19.66 | 34,883 | $19.61558 |
| 1669735320 | $19.67 | $19.685 | $19.665 | $19.6695 | 51,632 | $19.616718 |
| 1669735380 | $19.67 | $19.68 | $19.6699 | $19.67 | 16,065 | $19.617053 |
| 1669735440 | $19.6799 | $19.6959 | $19.6701 | $19.69 | 45,298 | $19.618071 |
| 1669735500 | $19.69 | $19.70 | $19.685 | $19.6899 | 242,629 | $19.624064 |
| 1669735560 | $19.69 | $19.716 | $19.685 | $19.71 | 120,773 | $19.62696 |
| 1669735620 | $19.72 | $19.73 | $19.71 | $19.71 | 26,135 | $19.627702 |
| 1669735680 | $19.72 | $19.73 | $19.715 | $19.72 | 27,300 | $19.628493 |
| 1669735740 | $19.725 | $19.74 | $19.72 | $19.72 | 80,025 | $19.630954 |
| 1669735800 | $19.7258 | $19.735 | $19.7201 | $19.73 | 74,133 | $19.633141 |
| 1669735860 | $19.735 | $19.735 | $19.73 | $19.735 | 3,200 | $19.633235 |
| 1669735920 | $19.73 | $19.735 | $19.7101 | $19.73 | 115,948 | $19.636186 |
| 1669735980 | $19.7301 | $19.7311 | $19.72 | $19.725 | 40,167 | $19.637198 |
| 1669736040 | $19.7204 | $19.725 | $19.71 | $19.72 | 49,814 | $19.638341 |
| 1669736100 | $19.72 | $19.74 | $19.72 | $19.72 | 41,815 | $19.639384 |
| 1669736160 | $19.72 | $19.7245 | $19.71 | $19.72 | 77,496 | $19.64108 |
| 1669736220 | $19.7201 | $19.74 | $19.7201 | $19.74 | 52,296 | $19.642343 |
| 1669736280 | $19.74 | $19.75 | $19.73 | $19.735 | 77,232 | $19.644347 |
| 1669736340 | $19.735 | $19.737 | $19.725 | $19.725 | 46,773 | $19.645392 |
| 1669736400 | $19.72 | $19.72 | $19.715 | $19.72 | 15,760 | $19.64569 |
| 1669736460 | $19.71 | $19.72 | $19.71 | $19.71 | 10,370 | $19.645876 |
| 1669736520 | $19.71 | $19.72 | $19.708 | $19.708 | 33,386 | $19.646422 |
| 1669736580 | $19.71 | $19.71 | $19.69 | $19.6999 | 46,034 | $19.64699 |
| 1669736640 | $19.69 | $19.69 | $19.675 | $19.68 | 46,946 | $19.647387 |
| 1669736700 | $19.68 | $19.7065 | $19.675 | $19.7004 | 42,404 | $19.647813 |
| 1669736760 | $19.71 | $19.7166 | $19.695 | $19.695 | 41,446 | $19.648402 |
| 1669736820 | $19.6999 | $19.7099 | $19.6901 | $19.70 | 37,900 | $19.648863 |
| 1669736880 | $19.70 | $19.71 | $19.695 | $19.705 | 36,834 | $19.649341 |
| 1669736940 | $19.71 | $19.71 | $19.70 | $19.70 | 37,042 | $19.649815 |
| 1669737000 | $19.6996 | $19.71 | $19.6996 | $19.705 | 12,278 | $19.649969 |
| 1669737060 | $19.70 | $19.70 | $19.685 | $19.69 | 13,035 | $19.650096 |
| 1669737120 | $19.69 | $19.70 | $19.68 | $19.68 | 43,870 | $19.650512 |
| 1669737180 | $19.6871 | $19.6871 | $19.68 | $19.6801 | 9,200 | $19.650576 |
| 1669737240 | $19.6841 | $19.6841 | $19.675 | $19.675 | 22,717 | $19.650727 |
| 1669737300 | $19.6712 | $19.675 | $19.67 | $19.67 | 26,551 | $19.650847 |
| 1669737360 | $19.67 | $19.6722 | $19.666 | $19.67 | 21,841 | $19.650941 |
| 1669737420 | $19.675 | $19.678 | $19.67 | $19.678 | 2,793 | $19.650956 |
| 1669737480 | $19.675 | $19.685 | $19.67 | $19.67 | 23,799 | $19.651116 |
| 1669737540 | $19.67 | $19.67 | $19.666 | $19.67 | 60,718 | $19.651374 |
| 1669737600 | $19.67 | $19.675 | $19.66 | $19.67 | 18,880 | $19.651453 |
| 1669737660 | $19.67 | $19.68 | $19.67 | $19.68 | 10,095 | $19.651515 |
| 1669737720 | $19.67 | $19.67 | $19.66 | $19.66 | 20,044 | $19.651566 |
| 1669737780 | $19.655 | $19.67 | $19.6537 | $19.66 | 90,984 | $19.651761 |
| 1669737840 | $19.66 | $19.66 | $19.65 | $19.65 | 68,039 | $19.651837 |
| 1669737900 | $19.65 | $19.6509 | $19.64 | $19.64 | 21,600 | $19.651824 |
| 1669737960 | $19.65 | $19.655 | $19.6468 | $19.655 | 25,033 | $19.651815 |
| 1669738020 | $19.66 | $19.665 | $19.65 | $19.65 | 16,743 | $19.651841 |
| 1669738080 | $19.6504 | $19.6507 | $19.64 | $19.65 | 2,138 | $19.65184 |
| 1669738140 | $19.64 | $19.64 | $19.625 | $19.625 | 97,911 | $19.651593 |
| 1669738200 | $19.6271 | $19.63 | $19.61 | $19.62 | 37,501 | $19.651336 |
| 1669738260 | $19.62 | $19.63 | $19.6101 | $19.62 | 28,145 | $19.651155 |
| 1669738320 | $19.62 | $19.63 | $19.60 | $19.60 | 24,358 | $19.651004 |
| 1669738380 | $19.60 | $19.61 | $19.585 | $19.61 | 34,487 | $19.650605 |
| 1669738440 | $19.6093 | $19.61 | $19.60 | $19.61 | 19,400 | $19.650418 |
| 1669738500 | $19.6046 | $19.605 | $19.59 | $19.59 | 14,085 | $19.650266 |
| 1669738560 | $19.595 | $19.595 | $19.57 | $19.58 | 6,105 | $19.650187 |
| 1669738620 | $19.5721 | $19.58 | $19.57 | $19.57 | 26,677 | $19.6498 |
| 1669738680 | $19.56 | $19.57 | $19.56 | $19.57 | 11,750 | $19.649607 |
| 1669738740 | $19.56 | $19.56 | $19.54 | $19.55 | 33,425 | $19.648974 |
| 1669738800 | $19.555 | $19.56 | $19.535 | $19.56 | 273,399 | $19.643502 |
| 1669738860 | $19.56 | $19.57 | $19.55 | $19.56 | 57,973 | $19.642613 |
| 1669738920 | $19.55 | $19.56 | $19.55 | $19.556 | 7,406 | $19.642497 |
| 1669738980 | $19.56 | $19.58 | $19.56 | $19.58 | 93,592 | $19.641214 |
| 1669739040 | $19.57 | $19.5781 | $19.56 | $19.57 | 16,397 | $19.641001 |
| 1669739100 | $19.57 | $19.57 | $19.5643 | $19.57 | 9,008 | $19.640884 |
| 1669739160 | $19.57 | $19.57 | $19.5635 | $19.565 | 8,202 | $19.640776 |
| 1669739220 | $19.57 | $19.57 | $19.557 | $19.56 | 21,100 | $19.64048 |
| 1669739280 | $19.56 | $19.56 | $19.55 | $19.55 | 15,848 | $19.640228 |
| 1669739340 | $19.54 | $19.55 | $19.53 | $19.535 | 82,483 | $19.638747 |
| 1669739400 | $19.53 | $19.54 | $19.525 | $19.535 | 35,351 | $19.638097 |
| 1669739460 | $19.54 | $19.54 | $19.53 | $19.53 | 26,685 | $19.637597 |
| 1669739520 | $19.53 | $19.535 | $19.5258 | $19.535 | 27,348 | $19.637088 |
| 1669739580 | $19.5301 | $19.557 | $19.5301 | $19.557 | 70,969 | $19.635939 |
| 1669739640 | $19.55 | $19.56 | $19.5499 | $19.5553 | 73,342 | $19.634986 |
| 1669739700 | $19.5504 | $19.57 | $19.5504 | $19.5601 | 77,542 | $19.634026 |
| 1669739760 | $19.57 | $19.62 | $19.57 | $19.615 | 243,137 | $19.632442 |
| 1669739820 | $19.62 | $19.63 | $19.6146 | $19.62 | 100,235 | $19.632249 |
| 1669739880 | $19.61 | $19.625 | $19.605 | $19.615 | 17,180 | $19.6322 |
| 1669739940 | $19.615 | $19.62 | $19.61 | $19.62 | 9,536 | $19.632169 |
| 1669740000 | $19.62 | $19.6201 | $19.605 | $19.605 | 47,700 | $19.632022 |
| 1669740060 | $19.62 | $19.6209 | $19.6105 | $19.6201 | 6,559 | $19.632006 |
| 1669740120 | $19.62 | $19.62 | $19.60 | $19.6001 | 14,034 | $19.631955 |
| 1669740180 | $19.60 | $19.61 | $19.595 | $19.61 | 22,942 | $19.631857 |
| 1669740240 | $19.61 | $19.61 | $19.60 | $19.60 | 2,919 | $19.631843 |
| 1669740300 | $19.60 | $19.605 | $19.59 | $19.5917 | 14,157 | $19.631769 |
| 1669740360 | $19.595 | $19.5961 | $19.59 | $19.596 | 5,112 | $19.631737 |
| 1669740420 | $19.59 | $19.59 | $19.58 | $19.59 | 21,594 | $19.631586 |
| 1669740480 | $19.585 | $19.585 | $19.58 | $19.58 | 4,282 | $19.631555 |
| 1669740540 | $19.58 | $19.60 | $19.58 | $19.585 | 26,902 | $19.631367 |
| 1669740600 | $19.59 | $19.59 | $19.575 | $19.585 | 29,117 | $19.631141 |
| 1669740660 | $19.58 | $19.5844 | $19.57 | $19.57 | 20,622 | $19.630967 |
| 1669740720 | $19.57 | $19.575 | $19.565 | $19.575 | 12,128 | $19.630849 |
| 1669740780 | $19.575 | $19.58 | $19.57 | $19.58 | 63,868 | $19.630266 |
| 1669740840 | $19.575 | $19.5822 | $19.57 | $19.58 | 145,282 | $19.629146 |
| 1669740900 | $19.58 | $19.58 | $19.575 | $19.58 | 16,604 | $19.629025 |
| 1669740960 | $19.58 | $19.595 | $19.58 | $19.591 | 7,488 | $19.628982 |
| 1669741020 | $19.59 | $19.60 | $19.59 | $19.60 | 5,610 | $19.628952 |
| 1669741080 | $19.595 | $19.60 | $19.59 | $19.59 | 17,297 | $19.628864 |
| 1669741140 | $19.60 | $19.60 | $19.595 | $19.60 | 19,518 | $19.628778 |
| 1669741200 | $19.59 | $19.595 | $19.58 | $19.58 | 24,722 | $19.628629 |
| 1669741260 | $19.58 | $19.5994 | $19.58 | $19.595 | 15,434 | $19.628541 |
| 1669741320 | $19.595 | $19.60 | $19.59 | $19.595 | 4,700 | $19.628518 |
| 1669741380 | $19.60 | $19.61 | $19.60 | $19.61 | 5,527 | $19.628497 |
| 1669741440 | $19.6029 | $19.605 | $19.60 | $19.60 | 2,000 | $19.628488 |
| 1669741500 | $19.60 | $19.61 | $19.60 | $19.6011 | 3,184 | $19.628477 |
| 1669741560 | $19.61 | $19.62 | $19.60 | $19.615 | 11,806 | $19.628445 |
| 1669741620 | $19.61 | $19.62 | $19.61 | $19.62 | 7,648 | $19.628429 |
| 1669741680 | $19.615 | $19.62 | $19.60 | $19.61 | 45,719 | $19.628288 |
| 1669741740 | $19.61 | $19.6105 | $19.605 | $19.6105 | 14,776 | $19.628247 |
| 1669741800 | $19.61 | $19.615 | $19.605 | $19.6101 | 7,406 | $19.628228 |
| 1669741860 | $19.6155 | $19.62 | $19.6155 | $19.62 | 2,100 | $19.628223 |
| 1669741920 | $19.611 | $19.618 | $19.60 | $19.60 | 19,249 | $19.628166 |
| 1669741980 | $19.60 | $19.6061 | $19.60 | $19.6061 | 7,533 | $19.628136 |
| 1669742040 | $19.6011 | $19.61 | $19.60 | $19.60 | 4,275 | $19.628121 |
| 1669742100 | $19.6065 | $19.61 | $19.60 | $19.607 | 7,020 | $19.628101 |
| 1669742160 | $19.60 | $19.60 | $19.585 | $19.59 | 26,527 | $19.627965 |
| 1669742220 | $19.59 | $19.60 | $19.59 | $19.59 | 24,344 | $19.627836 |
| 1669742280 | $19.595 | $19.5975 | $19.59 | $19.59 | 1,562 | $19.627828 |
| 1669742340 | $19.595 | $19.595 | $19.5801 | $19.5801 | 1,920 | $19.627817 |
| 1669742400 | $19.5899 | $19.5899 | $19.577 | $19.577 | 9,100 | $19.627759 |
| 1669742460 | $19.5705 | $19.575 | $19.57 | $19.57 | 5,092 | $19.62772 |
| 1669742520 | $19.57 | $19.57 | $19.564 | $19.57 | 5,083 | $19.627677 |
| 1669742580 | $19.5654 | $19.57 | $19.5654 | $19.57 | 3,628 | $19.627645 |
| 1669742640 | $19.57 | $19.57 | $19.5601 | $19.5601 | 4,019 | $19.627571 |
| 1669742700 | $19.565 | $19.565 | $19.56 | $19.56 | 1,516 | $19.627558 |
| 1669742760 | $19.5653 | $19.57 | $19.56 | $19.5601 | 3,804 | $19.627523 |
| 1669742820 | $19.5643 | $19.57 | $19.5643 | $19.565 | 6,250 | $19.627469 |
| 1669742880 | $19.57 | $19.57 | $19.56 | $19.56 | 13,244 | $19.627344 |
| 1669742940 | $19.55 | $19.57 | $19.55 | $19.567 | 14,336 | $19.6272 |
| 1669743000 | $19.565 | $19.565 | $19.555 | $19.56 | 7,300 | $19.62713 |
| 1669743060 | $19.56 | $19.56 | $19.56 | $19.56 | 8,700 | $19.627049 |
| 1669743120 | $19.565 | $19.565 | $19.56 | $19.56 | 1,400 | $19.627036 |
| 1669743180 | $19.565 | $19.57 | $19.5601 | $19.57 | 3,400 | $19.627009 |
| 1669743240 | $19.57 | $19.575 | $19.565 | $19.575 | 3,900 | $19.626977 |
| 1669743300 | $19.575 | $19.575 | $19.56 | $19.567 | 8,220 | $19.626909 |
| 1669743360 | $19.57 | $19.573 | $19.5611 | $19.573 | 2,155 | $19.626891 |
| 1669743420 | $19.58 | $19.59 | $19.575 | $19.59 | 4,318 | $19.626864 |
| 1669743480 | $19.5825 | $19.5999 | $19.5825 | $19.59 | 1,700 | $19.626857 |
| 1669743540 | $19.59 | $19.5925 | $19.58 | $19.58 | 9,447 | $19.626798 |
| 1669743600 | $19.57 | $19.5799 | $19.57 | $19.57 | 744 | $19.626794 |
| 1669743660 | $19.57 | $19.575 | $19.564 | $19.57 | 13,978 | $19.626684 |
| 1669743720 | $19.57 | $19.575 | $19.56 | $19.57 | 4,150 | $19.626651 |
| 1669743780 | $19.57 | $19.57 | $19.5625 | $19.57 | 7,329 | $19.62659 |
| 1669743900 | $19.57 | $19.57 | $19.5601 | $19.5601 | 4,324 | $19.626553 |
| 1669743960 | $19.5601 | $19.566 | $19.5601 | $19.566 | 1,312 | $19.626541 |
| 1669744020 | $19.565 | $19.565 | $19.56 | $19.5645 | 1,855 | $19.626525 |
| 1669744080 | $19.57 | $19.585 | $19.57 | $19.58 | 55,250 | $19.626153 |
| 1669744200 | $19.5817 | $19.5899 | $19.5817 | $19.5899 | 3,688 | $19.626132 |
| 1669744260 | $19.5801 | $19.585 | $19.58 | $19.58 | 12,244 | $19.626054 |
| 1669744320 | $19.575 | $19.58 | $19.57 | $19.5716 | 2,622 | $19.626035 |
| 1669744380 | $19.57 | $19.575 | $19.57 | $19.57 | 500 | $19.626031 |
| 1669744440 | $19.5751 | $19.5751 | $19.57 | $19.57 | 2,400 | $19.626012 |
| 1669744500 | $19.57 | $19.575 | $19.5628 | $19.575 | 19,335 | $19.625865 |
| 1669744560 | $19.575 | $19.58 | $19.575 | $19.5796 | 926 | $19.62586 |
| 1669744620 | $19.58 | $19.585 | $19.58 | $19.58 | 2,626 | $19.625844 |
| 1669744680 | $19.59 | $19.59 | $19.585 | $19.59 | 4,800 | $19.625819 |
| 1669744740 | $19.5808 | $19.5884 | $19.575 | $19.575 | 9,702 | $19.625758 |
| 1669744800 | $19.575 | $19.58 | $19.57 | $19.5701 | 6,660 | $19.625711 |
| 1669744860 | $19.575 | $19.58 | $19.575 | $19.575 | 800 | $19.625706 |
| 1669744920 | $19.58 | $19.59 | $19.58 | $19.5832 | 5,079 | $19.625664 |
| 1669744980 | $19.58 | $19.59 | $19.58 | $19.585 | 1,502 | $19.625656 |
| 1669745040 | $19.58 | $19.585 | $19.58 | $19.58 | 1,300 | $19.625648 |
| 1669745100 | $19.585 | $19.59 | $19.58 | $19.59 | 2,099 | $19.625636 |
| 1669745160 | $19.5811 | $19.595 | $19.5811 | $19.59 | 4,588 | $19.625614 |
| 1669745220 | $19.59 | $19.6067 | $19.59 | $19.6067 | 11,325 | $19.625572 |
| 1669745280 | $19.60 | $19.6001 | $19.595 | $19.596 | 7,448 | $19.625546 |
| 1669745340 | $19.60 | $19.60 | $19.60 | $19.60 | 500 | $19.625544 |
| 1669745400 | $19.5965 | $19.60 | $19.59 | $19.60 | 1,037 | $19.625539 |
| 1669745460 | $19.59 | $19.59 | $19.585 | $19.59 | 3,550 | $19.625521 |
| 1669745520 | $19.59 | $19.60 | $19.59 | $19.595 | 21,175 | $19.625422 |
| 1669745580 | $19.595 | $19.599 | $19.59 | $19.595 | 3,393 | $19.625409 |
| 1669745640 | $19.5905 | $19.60 | $19.5905 | $19.60 | 46,277 | $19.625226 |
| 1669745700 | $19.6099 | $19.6099 | $19.5801 | $19.585 | 14,400 | $19.625182 |
| 1669745760 | $19.585 | $19.585 | $19.572 | $19.572 | 9,733 | $19.625122 |
| 1669745820 | $19.575 | $19.58 | $19.575 | $19.58 | 900 | $19.625116 |
| 1669745880 | $19.58 | $19.58 | $19.565 | $19.575 | 21,316 | $19.624968 |
| 1669745940 | $19.5729 | $19.58 | $19.5648 | $19.57 | 7,677 | $19.624912 |
| 1669746000 | $19.57 | $19.58 | $19.56 | $19.56 | 18,276 | $19.624774 |
| 1669746060 | $19.56 | $19.56 | $19.56 | $19.56 | 350 | $19.624771 |
| 1669746120 | $19.56 | $19.565 | $19.56 | $19.565 | 2,157 | $19.624754 |
| 1669746180 | $19.56 | $19.5695 | $19.56 | $19.565 | 1,550 | $19.624741 |
| 1669746240 | $19.57 | $19.5844 | $19.565 | $19.58 | 31,645 | $19.624537 |
| 1669746300 | $19.58 | $19.58 | $19.565 | $19.565 | 15,829 | $19.624424 |
| 1669746360 | $19.56 | $19.575 | $19.56 | $19.575 | 17,485 | $19.624286 |
| 1669746420 | $19.58 | $19.58 | $19.56 | $19.56 | 5,324 | $19.624248 |
| 1669746480 | $19.56 | $19.565 | $19.56 | $19.565 | 2,403 | $19.624227 |
| 1669746540 | $19.5601 | $19.565 | $19.555 | $19.5599 | 13,702 | $19.624113 |
| 1669746660 | $19.55 | $19.55 | $19.545 | $19.545 | 12,820 | $19.623929 |
| 1669746720 | $19.55 | $19.55 | $19.5411 | $19.55 | 2,000 | $19.623909 |
| 1669746780 | $19.55 | $19.56 | $19.5457 | $19.555 | 6,841 | $19.623842 |
| 1669746840 | $19.555 | $19.555 | $19.5439 | $19.555 | 28,910 | $19.623562 |
| 1669746900 | $19.55 | $19.5511 | $19.55 | $19.5508 | 1,600 | $19.623548 |
| 1669746960 | $19.5521 | $19.5521 | $19.5521 | $19.5521 | 100 | $19.623546 |
| 1669747020 | $19.5508 | $19.5508 | $19.5401 | $19.5401 | 10,336 | $19.623445 |
| 1669747080 | $19.55 | $19.555 | $19.55 | $19.555 | 1,855 | $19.623427 |
| 1669747140 | $19.555 | $19.565 | $19.555 | $19.565 | 3,250 | $19.623399 |
| 1669747200 | $19.565 | $19.565 | $19.5547 | $19.5547 | 5,265 | $19.623355 |
| 1669747260 | $19.5501 | $19.5593 | $19.55 | $19.555 | 6,684 | $19.623296 |
| 1669747380 | $19.555 | $19.555 | $19.555 | $19.555 | 800 | $19.623289 |
| 1669747440 | $19.55 | $19.55 | $19.55 | $19.55 | 2,920 | $19.62326 |
| 1669747560 | $19.5431 | $19.55 | $19.54 | $19.5432 | 5,730 | $19.623204 |
| 1669747620 | $19.54 | $19.545 | $19.54 | $19.54 | 4,900 | $19.623154 |
| 1669747680 | $19.54 | $19.545 | $19.535 | $19.54 | 9,048 | $19.623055 |
| 1669747740 | $19.535 | $19.5399 | $19.5311 | $19.5399 | 1,009 | $19.623045 |
| 1669747800 | $19.5317 | $19.5317 | $19.5296 | $19.53 | 11,460 | $19.622908 |
| 1669747860 | $19.52 | $19.5299 | $19.52 | $19.5299 | 8,475 | $19.622798 |
| 1669747920 | $19.52 | $19.525 | $19.5101 | $19.52 | 19,922 | $19.622532 |
| 1669747980 | $19.52 | $19.5242 | $19.52 | $19.52 | 16,392 | $19.622317 |
| 1669748040 | $19.52 | $19.53 | $19.52 | $19.526 | 6,441 | $19.622238 |
| 1669748100 | $19.53 | $19.535 | $19.53 | $19.535 | 4,306 | $19.622188 |
| 1669748160 | $19.5348 | $19.54 | $19.5348 | $19.54 | 12,692 | $19.62205 |
| 1669748220 | $19.54 | $19.57 | $19.54 | $19.57 | 43,641 | $19.621666 |
| 1669748280 | $19.57 | $19.59 | $19.57 | $19.59 | 29,870 | $19.621531 |
| 1669748340 | $19.5901 | $19.60 | $19.59 | $19.59 | 24,920 | $19.621436 |
| 1669748400 | $19.595 | $19.595 | $19.58 | $19.58 | 38,404 | $19.62128 |
| 1669748460 | $19.58 | $19.585 | $19.58 | $19.58 | 8,000 | $19.621237 |
| 1669748520 | $19.585 | $19.585 | $19.58 | $19.58 | 400 | $19.621234 |
| 1669748580 | $19.58 | $19.60 | $19.58 | $19.5903 | 38,430 | $19.621042 |
| 1669748640 | $19.5901 | $19.5999 | $19.59 | $19.59 | 26,610 | $19.620964 |
| 1669748700 | $19.5992 | $19.6001 | $19.59 | $19.5999 | 12,715 | $19.620929 |
| 1669748760 | $19.59 | $19.59 | $19.59 | $19.59 | 851 | $19.620925 |
| 1669748820 | $19.59 | $19.60 | $19.59 | $19.60 | 28,998 | $19.620827 |
| 1669748880 | $19.60 | $19.605 | $19.595 | $19.6011 | 7,365 | $19.620809 |
| 1669748940 | $19.6003 | $19.61 | $19.6003 | $19.61 | 3,100 | $19.6208 |
| 1669749000 | $19.6001 | $19.6001 | $19.6001 | $19.6001 | 255 | $19.620799 |
| 1669749060 | $19.605 | $19.605 | $19.605 | $19.605 | 100 | $19.6208 |
| 1669749120 | $19.60 | $19.605 | $19.60 | $19.605 | 9,538 | $19.620776 |
| 1669749180 | $19.605 | $19.605 | $19.60 | $19.60 | 796 | $19.620773 |
| 1669749240 | $19.608 | $19.616 | $19.60 | $19.616 | 6,888 | $19.620766 |
| 1669749300 | $19.615 | $19.6165 | $19.605 | $19.61 | 14,968 | $19.620744 |
| 1669749360 | $19.61 | $19.62 | $19.61 | $19.6101 | 42,148 | $19.62069 |
| 1669749420 | $19.61 | $19.62 | $19.6001 | $19.605 | 19,406 | $19.620662 |
| 1669749480 | $19.605 | $19.61 | $19.60 | $19.61 | 14,166 | $19.620637 |
| 1669749540 | $19.61 | $19.6199 | $19.6001 | $19.6142 | 42,543 | $19.620592 |
| 1669749600 | $19.615 | $19.62 | $19.61 | $19.615 | 49,579 | $19.620563 |
| 1669749660 | $19.62 | $19.62 | $19.61 | $19.6143 | 23,223 | $19.620559 |
| 1669749720 | $19.6113 | $19.6174 | $19.61 | $19.6174 | 9,974 | $19.620551 |
| 1669749780 | $19.6101 | $19.62 | $19.61 | $19.615 | 9,663 | $19.620546 |
| 1669749840 | $19.615 | $19.6152 | $19.60 | $19.60 | 48,406 | $19.620483 |
| 1669749900 | $19.6027 | $19.6096 | $19.60 | $19.605 | 2,750 | $19.620477 |
| 1669749960 | $19.6099 | $19.6099 | $19.5901 | $19.60 | 37,654 | $19.62038 |
| 1669750020 | $19.595 | $19.5952 | $19.58 | $19.58 | 14,379 | $19.620324 |
| 1669750080 | $19.5899 | $19.5899 | $19.5813 | $19.5813 | 2,480 | $19.620314 |
| 1669750140 | $19.59 | $19.59 | $19.5825 | $19.5825 | 1,864 | $19.620307 |
| 1669750200 | $19.58 | $19.5899 | $19.5729 | $19.5761 | 39,505 | $19.620128 |
| 1669750260 | $19.57 | $19.58 | $19.57 | $19.575 | 7,677 | $19.620085 |
| 1669750320 | $19.575 | $19.5853 | $19.575 | $19.5853 | 11,238 | $19.620032 |
| 1669750380 | $19.5847 | $19.5891 | $19.57 | $19.575 | 14,469 | $19.619965 |
| 1669750440 | $19.57 | $19.58 | $19.57 | $19.58 | 8,431 | $19.619918 |
| 1669750500 | $19.5701 | $19.585 | $19.5701 | $19.58 | 12,516 | $19.619859 |
| 1669750560 | $19.57 | $19.5799 | $19.565 | $19.565 | 3,230 | $19.619842 |
| 1669750620 | $19.565 | $19.57 | $19.565 | $19.57 | 2,300 | $19.619827 |
| 1669750680 | $19.565 | $19.5701 | $19.56 | $19.57 | 7,998 | $19.61978 |
| 1669750740 | $19.57 | $19.5799 | $19.5697 | $19.5799 | 9,082 | $19.619731 |
| 1669750800 | $19.58 | $19.58 | $19.575 | $19.575 | 600 | $19.619727 |
| 1669750860 | $19.5712 | $19.575 | $19.57 | $19.5701 | 4,567 | $19.619701 |
| 1669750920 | $19.575 | $19.58 | $19.5701 | $19.575 | 1,005 | $19.619696 |
| 1669750980 | $19.5794 | $19.5898 | $19.575 | $19.575 | 14,726 | $19.619627 |
| 1669751040 | $19.578 | $19.578 | $19.57 | $19.57 | 600 | $19.619624 |
| 1669751100 | $19.5753 | $19.5753 | $19.57 | $19.57 | 15,964 | $19.61954 |
| 1669751160 | $19.565 | $19.5668 | $19.5617 | $19.565 | 1,279 | $19.619532 |
| 1669751280 | $19.5646 | $19.57 | $19.5601 | $19.5629 | 5,978 | $19.619494 |
| 1669751340 | $19.565 | $19.5655 | $19.56 | $19.56 | 10,464 | $19.619425 |
| 1669751400 | $19.56 | $19.56 | $19.55 | $19.555 | 1,548 | $19.619413 |
| 1669751460 | $19.555 | $19.56 | $19.5515 | $19.5541 | 8,603 | $19.61935 |
| 1669751520 | $19.5599 | $19.56 | $19.555 | $19.56 | 5,754 | $19.619309 |
| 1669751580 | $19.565 | $19.565 | $19.56 | $19.56 | 2,000 | $19.619296 |
| 1669751640 | $19.56 | $19.56 | $19.55 | $19.5501 | 22,148 | $19.619139 |
| 1669751700 | $19.56 | $19.57 | $19.555 | $19.565 | 41,901 | $19.618868 |
| 1669751760 | $19.5638 | $19.57 | $19.5625 | $19.57 | 16,600 | $19.618761 |
| 1669751820 | $19.5601 | $19.5699 | $19.5601 | $19.5699 | 1,230 | $19.618753 |
| 1669751880 | $19.57 | $19.575 | $19.56 | $19.5701 | 12,490 | $19.61868 |
| 1669751940 | $19.57 | $19.575 | $19.565 | $19.5711 | 63,054 | $19.618305 |
| 1669752000 | $19.575 | $19.575 | $19.5611 | $19.565 | 11,938 | $19.618238 |
| 1669752060 | $19.565 | $19.5652 | $19.56 | $19.56 | 5,493 | $19.618202 |
| 1669752120 | $19.5601 | $19.5601 | $19.55 | $19.555 | 19,321 | $19.618067 |
| 1669752180 | $19.55 | $19.55 | $19.55 | $19.55 | 219 | $19.618064 |
| 1669752240 | $19.56 | $19.56 | $19.555 | $19.555 | 1,643 | $19.618053 |
| 1669752300 | $19.56 | $19.565 | $19.555 | $19.56 | 18,800 | $19.617928 |
| 1669752360 | $19.56 | $19.565 | $19.56 | $19.56 | 902 | $19.617922 |
| 1669752420 | $19.565 | $19.57 | $19.56 | $19.56 | 32,600 | $19.617709 |
| 1669752480 | $19.565 | $19.5699 | $19.565 | $19.5699 | 1,500 | $19.617699 |
| 1669752540 | $19.57 | $19.57 | $19.56 | $19.56 | 2,147 | $19.617687 |
| 1669752600 | $19.56 | $19.5601 | $19.55 | $19.555 | 7,786 | $19.617633 |
| 1669752660 | $19.5565 | $19.56 | $19.5501 | $19.556 | 3,554 | $19.617608 |
| 1669752720 | $19.56 | $19.56 | $19.56 | $19.56 | 2,200 | $19.617594 |
| 1669752780 | $19.56 | $19.56 | $19.555 | $19.56 | 1,716 | $19.617582 |
| 1669752840 | $19.56 | $19.56 | $19.55 | $19.55 | 6,500 | $19.617535 |
| 1669752900 | $19.555 | $19.5587 | $19.552 | $19.555 | 3,253 | $19.617513 |
| 1669752960 | $19.555 | $19.56 | $19.55 | $19.55 | 41,755 | $19.617241 |
| 1669753020 | $19.555 | $19.56 | $19.55 | $19.56 | 2,314 | $19.617225 |
| 1669753080 | $19.555 | $19.555 | $19.5531 | $19.5531 | 382 | $19.617222 |
| 1669753140 | $19.555 | $19.56 | $19.554 | $19.5599 | 4,186 | $19.617195 |
| 1669753200 | $19.56 | $19.56 | $19.5513 | $19.5525 | 3,455 | $19.617172 |
| 1669753260 | $19.5517 | $19.555 | $19.55 | $19.555 | 15,030 | $19.617063 |
| 1669753320 | $19.555 | $19.555 | $19.553 | $19.553 | 981 | $19.617056 |
| 1669753380 | $19.55 | $19.555 | $19.545 | $19.545 | 9,568 | $19.616984 |
| 1669753440 | $19.55 | $19.55 | $19.545 | $19.55 | 500 | $19.61698 |
| 1669753500 | $19.55 | $19.55 | $19.54 | $19.548 | 1,865 | $19.616965 |
| 1669753560 | $19.55 | $19.55 | $19.54 | $19.54 | 8,845 | $19.616893 |
| 1669753620 | $19.55 | $19.555 | $19.54 | $19.5501 | 34,890 | $19.616634 |
| 1669753680 | $19.555 | $19.555 | $19.5501 | $19.555 | 4,738 | $19.616602 |
| 1669753740 | $19.56 | $19.56 | $19.55 | $19.555 | 8,385 | $19.616542 |
| 1669753800 | $19.555 | $19.555 | $19.55 | $19.555 | 4,226 | $19.616513 |
| 1669753860 | $19.555 | $19.556 | $19.5501 | $19.556 | 810 | $19.616506 |
| 1669753920 | $19.5506 | $19.56 | $19.5506 | $19.56 | 4,876 | $19.616474 |
| 1669753980 | $19.5501 | $19.565 | $19.5501 | $19.56 | 12,072 | $19.616394 |
| 1669754040 | $19.565 | $19.57 | $19.5601 | $19.5635 | 28,083 | $19.61624 |
| 1669754100 | $19.5659 | $19.5659 | $19.5601 | $19.565 | 2,336 | $19.616226 |
| 1669754160 | $19.56 | $19.5651 | $19.56 | $19.56 | 26,041 | $19.616072 |
| 1669754220 | $19.565 | $19.565 | $19.555 | $19.56 | 26,959 | $19.615905 |
| 1669754280 | $19.5535 | $19.56 | $19.5535 | $19.5591 | 3,608 | $19.615882 |
| 1669754340 | $19.555 | $19.56 | $19.5501 | $19.555 | 2,848 | $19.615864 |
| 1669754400 | $19.5501 | $19.56 | $19.5501 | $19.5535 | 1,299 | $19.615855 |
| 1669754460 | $19.5559 | $19.56 | $19.5547 | $19.56 | 2,609 | $19.615838 |
| 1669754520 | $19.56 | $19.56 | $19.5549 | $19.56 | 2,480 | $19.615822 |
| 1669754580 | $19.56 | $19.565 | $19.553 | $19.565 | 17,109 | $19.615721 |
| 1669754640 | $19.565 | $19.5699 | $19.5553 | $19.5553 | 40,899 | $19.615477 |
| 1669754700 | $19.56 | $19.56 | $19.55 | $19.555 | 3,045 | $19.615458 |
| 1669754760 | $19.555 | $19.56 | $19.555 | $19.56 | 4,420 | $19.61543 |
| 1669754820 | $19.555 | $19.5554 | $19.5501 | $19.555 | 15,240 | $19.61533 |
| 1669754880 | $19.555 | $19.56 | $19.55 | $19.555 | 6,529 | $19.615287 |
| 1669754940 | $19.555 | $19.5599 | $19.55 | $19.555 | 10,979 | $19.615215 |
| 1669755000 | $19.555 | $19.56 | $19.55 | $19.55 | 22,479 | $19.615063 |
| 1669755060 | $19.55 | $19.555 | $19.54 | $19.545 | 80,365 | $19.614488 |
| 1669755120 | $19.545 | $19.55 | $19.54 | $19.545 | 11,643 | $19.614403 |
| 1669755180 | $19.545 | $19.55 | $19.54 | $19.545 | 28,623 | $19.61419 |
| 1669755240 | $19.545 | $19.55 | $19.54 | $19.55 | 23,106 | $19.614015 |
| 1669755300 | $19.55 | $19.56 | $19.54 | $19.56 | 89,920 | $19.61341 |
| 1669755360 | $19.56 | $19.5699 | $19.555 | $19.565 | 50,923 | $19.613137 |
| 1669755420 | $19.56 | $19.5699 | $19.56 | $19.5661 | 21,348 | $19.613028 |
| 1669755480 | $19.5699 | $19.57 | $19.56 | $19.56 | 110,982 | $19.612441 |
| 1669755540 | $19.56 | $19.5699 | $19.545 | $19.55 | 274,582 | $19.609779 |
| 1669755600 | $19.56 | $19.56 | $19.56 | $19.56 | 206,547 | $19.609625 |
| 1669755660 | $19.56 | $19.56 | $19.56 | $19.56 | 1,000 | $19.60962 |
| 1669755720 | $19.56 | $19.56 | $19.56 | $19.56 | 2,027 | $19.609611 |
| 1669755960 | $19.55 | $19.55 | $19.55 | $19.55 | 7,300 | $19.609738 |
| 1669756020 | $19.55 | $19.55 | $19.55 | $19.55 | 440 | $19.609736 |
| 1669756080 | $19.55 | $19.55 | $19.55 | $19.55 | 5,390 | $19.609706 |
| 1669756260 | $19.55 | $19.55 | $19.55 | $19.55 | 6,587 | $19.60967 |
| 1669756320 | $19.55 | $19.55 | $19.55 | $19.55 | 14,700 | $19.60959 |
| 1669756380 | $19.55 | $19.55 | $19.55 | $19.55 | 100 | $19.609589 |
| 1669756500 | $19.55 | $19.55 | $19.55 | $19.55 | 20,523 | $19.609477 |
| 1669756680 | $19.56 | $19.56 | $19.56 | $19.56 | 1,200 | $19.609471 |