SLV Historical Intraday Prices
One-Minute OHLCV Data From June 28, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1656404400 | $19.63 | $19.63 | $19.63 | $19.63 | 100 | $19.63 |
| 1656404520 | $19.65 | $19.65 | $19.65 | $19.65 | 2,000 | $19.648941 |
| 1656404700 | $19.65 | $19.65 | $19.65 | $19.65 | 500 | $19.649142 |
| 1656407400 | $19.64 | $19.66 | $19.64 | $19.66 | 14,200 | $19.649487 |
| 1656407880 | $19.66 | $19.66 | $19.66 | $19.66 | 100 | $19.649549 |
| 1656409440 | $19.65 | $19.65 | $19.65 | $19.65 | 490 | $19.649562 |
| 1656410880 | $19.63 | $19.63 | $19.63 | $19.63 | 500 | $19.649017 |
| 1656410940 | $19.63 | $19.63 | $19.63 | $19.63 | 100 | $19.648911 |
| 1656411060 | $19.62 | $19.62 | $19.62 | $19.62 | 497 | $19.648132 |
| 1656412620 | $19.63 | $19.63 | $19.63 | $19.63 | 300 | $19.647749 |
| 1656412680 | $19.61 | $19.61 | $19.61 | $19.61 | 121 | $19.64749 |
| 1656412980 | $19.59 | $19.59 | $19.59 | $19.59 | 10,000 | $19.627718 |
| 1656414000 | $19.60 | $19.60 | $19.60 | $19.60 | 999 | $19.626789 |
| 1656414060 | $19.59 | $19.59 | $19.59 | $19.59 | 5,400 | $19.621191 |
| 1656414420 | $19.57 | $19.57 | $19.56 | $19.56 | 1,315 | $19.619329 |
| 1656415200 | $19.58 | $19.58 | $19.58 | $19.58 | 3,000 | $19.616342 |
| 1656415320 | $19.58 | $19.58 | $19.58 | $19.58 | 100 | $19.616251 |
| 1656415620 | $19.57 | $19.57 | $19.57 | $19.57 | 3,800 | $19.612231 |
| 1656416100 | $19.56 | $19.56 | $19.56 | $19.56 | 1,400 | $19.610588 |
| 1656416700 | $19.56 | $19.56 | $19.56 | $19.56 | 2,000 | $19.608443 |
| 1656416940 | $19.55 | $19.55 | $19.55 | $19.55 | 100 | $19.608307 |
| 1656417480 | $19.58 | $19.58 | $19.58 | $19.58 | 1,100 | $19.607663 |
| 1656417540 | $19.59 | $19.59 | $19.59 | $19.59 | 1,600 | $19.607097 |
| 1656417600 | $19.57 | $19.59 | $19.55 | $19.5712 | 4,120 | $19.60374 |
| 1656417660 | $19.60 | $19.60 | $19.59 | $19.59 | 3,500 | $19.602953 |
| 1656417840 | $19.60 | $19.60 | $19.60 | $19.60 | 600 | $19.602921 |
| 1656417900 | $19.61 | $19.61 | $19.61 | $19.61 | 8,400 | $19.603808 |
| 1656417960 | $19.61 | $19.61 | $19.61 | $19.61 | 600 | $19.603863 |
| 1656418140 | $19.62 | $19.63 | $19.62 | $19.62 | 12,430 | $19.607679 |
| 1656418200 | $19.61 | $19.61 | $19.61 | $19.61 | 500 | $19.607694 |
| 1656418260 | $19.5901 | $19.5901 | $19.5901 | $19.5901 | 200 | $19.60765 |
| 1656418320 | $19.59 | $19.59 | $19.58 | $19.58 | 206 | $19.607592 |
| 1656418500 | $19.60 | $19.60 | $19.60 | $19.60 | 200 | $19.607573 |
| 1656418680 | $19.58 | $19.58 | $19.58 | $19.58 | 2,000 | $19.606908 |
| 1656418860 | $19.55 | $19.55 | $19.55 | $19.55 | 650 | $19.606458 |
| 1656418920 | $19.56 | $19.56 | $19.56 | $19.56 | 1,000 | $19.605896 |
| 1656419100 | $19.58 | $19.58 | $19.58 | $19.58 | 1,000 | $19.605594 |
| 1656419220 | $19.58 | $19.58 | $19.58 | $19.58 | 525 | $19.605438 |
| 1656419340 | $19.60 | $19.60 | $19.60 | $19.60 | 5,000 | $19.605138 |
| 1656419760 | $19.58 | $19.58 | $19.58 | $19.58 | 1,190 | $19.604813 |
| 1656419820 | $19.60 | $19.61 | $19.60 | $19.61 | 200 | $19.604813 |
| 1656420060 | $19.60 | $19.60 | $19.60 | $19.60 | 100 | $19.604806 |
| 1656420240 | $19.57 | $19.57 | $19.57 | $19.57 | 122 | $19.604737 |
| 1656420600 | $19.55 | $19.55 | $19.55 | $19.55 | 1,000 | $19.604113 |
| 1656420960 | $19.5599 | $19.5599 | $19.5599 | $19.5599 | 500 | $19.603833 |
| 1656421080 | $19.54 | $19.54 | $19.52 | $19.52 | 1,086 | $19.602912 |
| 1656421140 | $19.52 | $19.52 | $19.52 | $19.52 | 1,000 | $19.602055 |
| 1656421560 | $19.54 | $19.54 | $19.54 | $19.54 | 200 | $19.60174 |
| 1656421680 | $19.53 | $19.53 | $19.53 | $19.53 | 700 | $19.601205 |
| 1656421860 | $19.55 | $19.55 | $19.55 | $19.55 | 250 | $19.601068 |
| 1656421920 | $19.53 | $19.53 | $19.53 | $19.53 | 600 | $19.60063 |
| 1656422100 | $19.52 | $19.54 | $19.52 | $19.54 | 933 | $19.599958 |
| 1656422280 | $19.54 | $19.54 | $19.54 | $19.54 | 3,000 | $19.598186 |
| 1656422520 | $19.57 | $19.57 | $19.57 | $19.57 | 2,000 | $19.597562 |
| 1656422640 | $19.56 | $19.56 | $19.56 | $19.56 | 500 | $19.597384 |
| 1656422760 | $19.55 | $19.55 | $19.55 | $19.55 | 100 | $19.597338 |
| 1656422880 | $19.53 | $19.53 | $19.53 | $19.53 | 1,600 | $19.596292 |
| 1656423000 | $19.52 | $19.53 | $19.51 | $19.52 | 178,237 | $19.51833 |
| 1656423060 | $19.52 | $19.52 | $19.50 | $19.515 | 86,796 | $19.517424 |
| 1656423120 | $19.51 | $19.5179 | $19.48 | $19.4858 | 108,001 | $19.510298 |
| 1656423180 | $19.485 | $19.50 | $19.48 | $19.4814 | 29,966 | $19.508599 |
| 1656423240 | $19.4893 | $19.50 | $19.48 | $19.50 | 156,288 | $19.503282 |
| 1656423300 | $19.50 | $19.505 | $19.49 | $19.505 | 20,092 | $19.503091 |
| 1656423360 | $19.505 | $19.51 | $19.492 | $19.50 | 109,202 | $19.502643 |
| 1656423420 | $19.51 | $19.51 | $19.49 | $19.50 | 93,750 | $19.502323 |
| 1656423480 | $19.49 | $19.505 | $19.49 | $19.50 | 103,622 | $19.502042 |
| 1656423540 | $19.495 | $19.50 | $19.49 | $19.4941 | 6,952 | $19.502006 |
| 1656423600 | $19.49 | $19.495 | $19.46 | $19.465 | 82,127 | $19.500388 |
| 1656423660 | $19.46 | $19.48 | $19.46 | $19.48 | 45,393 | $19.499286 |
| 1656423720 | $19.48 | $19.49 | $19.47 | $19.47 | 52,035 | $19.498361 |
| 1656423780 | $19.47 | $19.47 | $19.455 | $19.465 | 77,487 | $19.495826 |
| 1656423840 | $19.465 | $19.47 | $19.46 | $19.4601 | 9,407 | $19.49559 |
| 1656423900 | $19.46 | $19.47 | $19.45 | $19.455 | 58,331 | $19.493883 |
| 1656423960 | $19.45 | $19.45 | $19.43 | $19.43 | 18,017 | $19.493164 |
| 1656424020 | $19.43 | $19.43 | $19.41 | $19.42 | 56,550 | $19.490186 |
| 1656424080 | $19.43 | $19.43 | $19.42 | $19.43 | 12,260 | $19.489619 |
| 1656424140 | $19.43 | $19.45 | $19.43 | $19.4401 | 23,143 | $19.488617 |
| 1656424200 | $19.44 | $19.445 | $19.43 | $19.43 | 18,265 | $19.487991 |
| 1656424260 | $19.43 | $19.43 | $19.41 | $19.425 | 32,946 | $19.486557 |
| 1656424320 | $19.425 | $19.43 | $19.415 | $19.42 | 18,850 | $19.48567 |
| 1656424380 | $19.41 | $19.425 | $19.40 | $19.42 | 115,033 | $19.479868 |
| 1656424440 | $19.42 | $19.43 | $19.42 | $19.4278 | 1,850 | $19.479806 |
| 1656424500 | $19.43 | $19.445 | $19.43 | $19.44 | 38,892 | $19.478744 |
| 1656424560 | $19.44 | $19.44 | $19.435 | $19.44 | 2,454 | $19.478685 |
| 1656424620 | $19.44 | $19.44 | $19.4304 | $19.44 | 3,545 | $19.47859 |
| 1656424680 | $19.44 | $19.44 | $19.42 | $19.42 | 24,510 | $19.477852 |
| 1656424740 | $19.4262 | $19.435 | $19.42 | $19.43 | 24,579 | $19.477099 |
| 1656424800 | $19.4325 | $19.4325 | $19.40 | $19.42 | 190,314 | $19.47119 |
| 1656424860 | $19.42 | $19.42 | $19.41 | $19.415 | 40,912 | $19.469848 |
| 1656424920 | $19.41 | $19.447 | $19.41 | $19.447 | 34,598 | $19.469066 |
| 1656424980 | $19.445 | $19.4462 | $19.425 | $19.43 | 34,219 | $19.468523 |
| 1656425040 | $19.43 | $19.44 | $19.4201 | $19.43 | 32,801 | $19.467874 |
| 1656425100 | $19.43 | $19.43 | $19.42 | $19.43 | 13,394 | $19.467566 |
| 1656425160 | $19.43 | $19.435 | $19.41 | $19.43 | 29,034 | $19.466882 |
| 1656425220 | $19.43 | $19.445 | $19.4299 | $19.4348 | 53,505 | $19.466019 |
| 1656425280 | $19.44 | $19.46 | $19.44 | $19.456 | 130,338 | $19.464539 |
| 1656425340 | $19.45 | $19.455 | $19.4338 | $19.44 | 96,243 | $19.4638 |
| 1656425400 | $19.43 | $19.45 | $19.43 | $19.45 | 12,014 | $19.463666 |
| 1656425460 | $19.445 | $19.45 | $19.43 | $19.4401 | 50,840 | $19.463162 |
| 1656425520 | $19.4407 | $19.445 | $19.435 | $19.435 | 12,310 | $19.463044 |
| 1656425580 | $19.4301 | $19.4463 | $19.4301 | $19.4463 | 42,300 | $19.462603 |
| 1656425640 | $19.445 | $19.45 | $19.4433 | $19.4433 | 1,668 | $19.462585 |
| 1656425700 | $19.45 | $19.455 | $19.4325 | $19.4366 | 140,322 | $19.461731 |
| 1656425760 | $19.4324 | $19.44 | $19.43 | $19.435 | 12,782 | $19.461585 |
| 1656425820 | $19.435 | $19.445 | $19.4329 | $19.445 | 80,720 | $19.460921 |
| 1656425880 | $19.45 | $19.45 | $19.425 | $19.425 | 156,558 | $19.45983 |
| 1656425940 | $19.43 | $19.43 | $19.4299 | $19.43 | 3,150 | $19.459796 |
| 1656426000 | $19.4292 | $19.435 | $19.42 | $19.435 | 46,518 | $19.459302 |
| 1656426060 | $19.43 | $19.48 | $19.425 | $19.47 | 277,687 | $19.457615 |
| 1656426120 | $19.47 | $19.485 | $19.47 | $19.48 | 61,499 | $19.458021 |
| 1656426180 | $19.4731 | $19.49 | $19.47 | $19.47 | 42,232 | $19.458283 |
| 1656426240 | $19.47 | $19.48 | $19.46 | $19.46 | 95,358 | $19.458609 |
| 1656426300 | $19.465 | $19.465 | $19.4338 | $19.4399 | 162,886 | $19.45829 |
| 1656426360 | $19.44 | $19.45 | $19.43 | $19.43 | 15,140 | $19.45822 |
| 1656426420 | $19.42 | $19.42 | $19.40 | $19.41 | 47,773 | $19.45762 |
| 1656426480 | $19.4105 | $19.42 | $19.4105 | $19.415 | 12,409 | $19.457485 |
| 1656426540 | $19.42 | $19.43 | $19.4135 | $19.4135 | 43,057 | $19.457037 |
| 1656426600 | $19.42 | $19.42 | $19.3999 | $19.3999 | 26,738 | $19.456667 |
| 1656426660 | $19.3982 | $19.40 | $19.38 | $19.38 | 24,965 | $19.456189 |
| 1656426720 | $19.38 | $19.3854 | $19.35 | $19.36 | 72,087 | $19.454468 |
| 1656426780 | $19.36 | $19.36 | $19.35 | $19.36 | 69,741 | $19.452567 |
| 1656426840 | $19.3688 | $19.37 | $19.3501 | $19.36 | 31,377 | $19.451824 |
| 1656426900 | $19.35 | $19.35 | $19.32 | $19.34 | 96,987 | $19.448968 |
| 1656426960 | $19.34 | $19.35 | $19.32 | $19.32 | 168,519 | $19.444349 |
| 1656427020 | $19.32 | $19.329 | $19.31 | $19.318 | 40,822 | $19.443122 |
| 1656427080 | $19.3132 | $19.3399 | $19.3132 | $19.33 | 108,177 | $19.440122 |
| 1656427140 | $19.33 | $19.33 | $19.3237 | $19.3265 | 17,065 | $19.439678 |
| 1656427200 | $19.32 | $19.3499 | $19.3142 | $19.3411 | 44,427 | $19.438526 |
| 1656427260 | $19.3401 | $19.345 | $19.33 | $19.335 | 37,903 | $19.437666 |
| 1656427320 | $19.33 | $19.33 | $19.31 | $19.31 | 20,797 | $19.437087 |
| 1656427380 | $19.3199 | $19.33 | $19.315 | $19.325 | 33,340 | $19.436235 |
| 1656427440 | $19.33 | $19.345 | $19.3201 | $19.33 | 35,502 | $19.435414 |
| 1656427500 | $19.3301 | $19.335 | $19.32 | $19.3261 | 68,899 | $19.433785 |
| 1656427560 | $19.3209 | $19.3259 | $19.315 | $19.32 | 14,980 | $19.433407 |
| 1656427620 | $19.31 | $19.325 | $19.305 | $19.325 | 84,786 | $19.431149 |
| 1656427680 | $19.3264 | $19.34 | $19.325 | $19.33 | 19,269 | $19.430731 |
| 1656427740 | $19.325 | $19.34 | $19.325 | $19.33 | 22,132 | $19.430043 |
| 1656427800 | $19.33 | $19.335 | $19.3134 | $19.335 | 80,275 | $19.428234 |
| 1656427860 | $19.32 | $19.33 | $19.3192 | $19.325 | 24,224 | $19.427684 |
| 1656427920 | $19.325 | $19.325 | $19.305 | $19.3098 | 39,104 | $19.426666 |
| 1656427980 | $19.31 | $19.32 | $19.31 | $19.31 | 50,586 | $19.425542 |
| 1656428040 | $19.31 | $19.3186 | $19.303 | $19.315 | 40,950 | $19.424572 |
| 1656428100 | $19.317 | $19.3399 | $19.3124 | $19.3399 | 65,858 | $19.423174 |
| 1656428160 | $19.335 | $19.336 | $19.3201 | $19.335 | 64,146 | $19.421982 |
| 1656428220 | $19.34 | $19.34 | $19.33 | $19.335 | 37,691 | $19.421353 |
| 1656428280 | $19.331 | $19.3399 | $19.33 | $19.335 | 7,000 | $19.421233 |
| 1656428340 | $19.335 | $19.3399 | $19.33 | $19.3372 | 10,058 | $19.421055 |
| 1656428400 | $19.335 | $19.3359 | $19.31 | $19.32 | 27,732 | $19.420513 |
| 1656428460 | $19.3175 | $19.325 | $19.31 | $19.31 | 37,651 | $19.419772 |
| 1656428520 | $19.32 | $19.33 | $19.31 | $19.3298 | 95,728 | $19.417948 |
| 1656428580 | $19.3201 | $19.3201 | $19.30 | $19.32 | 78,626 | $19.416333 |
| 1656428640 | $19.32 | $19.345 | $19.32 | $19.345 | 65,770 | $19.415236 |
| 1656428700 | $19.35 | $19.35 | $19.345 | $19.35 | 23,600 | $19.414943 |
| 1656428760 | $19.34 | $19.35 | $19.3342 | $19.35 | 63,155 | $19.4141 |
| 1656428820 | $19.355 | $19.37 | $19.345 | $19.3499 | 60,798 | $19.413452 |
| 1656428880 | $19.35 | $19.35 | $19.331 | $19.331 | 24,763 | $19.413124 |
| 1656428940 | $19.33 | $19.335 | $19.315 | $19.33 | 38,708 | $19.412516 |
| 1656429000 | $19.33 | $19.34 | $19.33 | $19.34 | 33,187 | $19.412044 |
| 1656429060 | $19.335 | $19.3499 | $19.335 | $19.3442 | 41,242 | $19.41153 |
| 1656429120 | $19.34 | $19.345 | $19.325 | $19.3301 | 47,219 | $19.410865 |
| 1656429180 | $19.33 | $19.335 | $19.325 | $19.33 | 72,027 | $19.40986 |
| 1656429240 | $19.33 | $19.3342 | $19.33 | $19.33 | 36,000 | $19.409368 |
| 1656429300 | $19.3356 | $19.3375 | $19.315 | $19.325 | 57,064 | $19.408536 |
| 1656429360 | $19.32 | $19.325 | $19.315 | $19.325 | 69,506 | $19.407492 |
| 1656429420 | $19.3201 | $19.3201 | $19.3099 | $19.3099 | 40,235 | $19.406884 |
| 1656429480 | $19.3099 | $19.325 | $19.305 | $19.3199 | 70,203 | $19.405843 |
| 1656429540 | $19.315 | $19.315 | $19.30 | $19.3001 | 10,583 | $19.405676 |
| 1656429600 | $19.305 | $19.315 | $19.30 | $19.305 | 65,129 | $19.404642 |
| 1656429660 | $19.3041 | $19.315 | $19.30 | $19.31 | 54,092 | $19.403819 |
| 1656429720 | $19.3099 | $19.31 | $19.30 | $19.305 | 13,300 | $19.40361 |
| 1656429780 | $19.3099 | $19.31 | $19.30 | $19.30 | 10,859 | $19.403435 |
| 1656429840 | $19.30 | $19.3001 | $19.28 | $19.28 | 52,735 | $19.402515 |
| 1656429900 | $19.285 | $19.295 | $19.27 | $19.29 | 74,959 | $19.40115 |
| 1656429960 | $19.29 | $19.2942 | $19.27 | $19.275 | 43,451 | $19.400356 |
| 1656430020 | $19.27 | $19.29 | $19.27 | $19.2799 | 276,530 | $19.395338 |
| 1656430080 | $19.28 | $19.29 | $19.274 | $19.2893 | 74,435 | $19.394095 |
| 1656430140 | $19.285 | $19.295 | $19.285 | $19.29 | 34,539 | $19.393566 |
| 1656430200 | $19.29 | $19.3001 | $19.28 | $19.3001 | 58,591 | $19.39268 |
| 1656430260 | $19.30 | $19.30 | $19.29 | $19.295 | 38,868 | $19.392139 |
| 1656430320 | $19.295 | $19.2999 | $19.285 | $19.2897 | 53,324 | $19.391363 |
| 1656430380 | $19.285 | $19.29 | $19.28 | $19.28 | 45,873 | $19.390669 |
| 1656430440 | $19.2809 | $19.29 | $19.28 | $19.28 | 19,198 | $19.390382 |
| 1656430500 | $19.28 | $19.29 | $19.28 | $19.29 | 20,346 | $19.39007 |
| 1656430560 | $19.285 | $19.2999 | $19.28 | $19.295 | 42,227 | $19.389465 |
| 1656430620 | $19.29 | $19.295 | $19.285 | $19.29 | 19,395 | $19.389191 |
| 1656430680 | $19.285 | $19.2896 | $19.27 | $19.2896 | 56,872 | $19.388301 |
| 1656430740 | $19.285 | $19.29 | $19.27 | $19.2701 | 61,744 | $19.387359 |
| 1656430800 | $19.27 | $19.2799 | $19.2642 | $19.27 | 94,139 | $19.385838 |
| 1656430860 | $19.265 | $19.275 | $19.26 | $19.275 | 59,163 | $19.384895 |
| 1656430920 | $19.27 | $19.285 | $19.2637 | $19.2791 | 139,013 | $19.382882 |
| 1656430980 | $19.27 | $19.295 | $19.27 | $19.295 | 81,014 | $19.381804 |
| 1656431040 | $19.29 | $19.295 | $19.275 | $19.275 | 26,343 | $19.381458 |
| 1656431100 | $19.27 | $19.2842 | $19.27 | $19.275 | 55,513 | $19.380703 |
| 1656431160 | $19.2714 | $19.28 | $19.2714 | $19.28 | 6,706 | $19.380614 |
| 1656431220 | $19.28 | $19.28 | $19.2741 | $19.28 | 33,839 | $19.380167 |
| 1656431280 | $19.2792 | $19.28 | $19.27 | $19.28 | 4,524 | $19.380108 |
| 1656431340 | $19.28 | $19.29 | $19.28 | $19.2899 | 29,525 | $19.379741 |
| 1656431400 | $19.29 | $19.29 | $19.28 | $19.285 | 14,331 | $19.379562 |
| 1656431460 | $19.28 | $19.2871 | $19.28 | $19.2831 | 14,011 | $19.379385 |
| 1656431520 | $19.28 | $19.29 | $19.27 | $19.285 | 33,733 | $19.378949 |
| 1656431580 | $19.285 | $19.2899 | $19.2732 | $19.2732 | 29,724 | $19.378574 |
| 1656431640 | $19.2799 | $19.2799 | $19.27 | $19.27 | 21,975 | $19.378276 |
| 1656431700 | $19.27 | $19.27 | $19.25 | $19.2698 | 190,288 | $19.375446 |
| 1656431760 | $19.2657 | $19.28 | $19.2638 | $19.265 | 42,473 | $19.37489 |
| 1656431820 | $19.27 | $19.285 | $19.27 | $19.285 | 55,456 | $19.374231 |
| 1656431880 | $19.285 | $19.29 | $19.28 | $19.285 | 98,947 | $19.373128 |
| 1656431940 | $19.2899 | $19.2899 | $19.28 | $19.2842 | 73,990 | $19.372324 |
| 1656432000 | $19.28 | $19.28 | $19.27 | $19.275 | 45,204 | $19.371796 |
| 1656432060 | $19.28 | $19.28 | $19.27 | $19.275 | 25,330 | $19.371513 |
| 1656432120 | $19.275 | $19.275 | $19.255 | $19.255 | 51,725 | $19.370866 |
| 1656432180 | $19.26 | $19.2642 | $19.2529 | $19.2529 | 68,287 | $19.369972 |
| 1656432240 | $19.255 | $19.26 | $19.245 | $19.2499 | 92,998 | $19.368687 |
| 1656432300 | $19.25 | $19.265 | $19.25 | $19.26 | 72,490 | $19.367728 |
| 1656432360 | $19.265 | $19.285 | $19.265 | $19.2799 | 104,774 | $19.366644 |
| 1656432420 | $19.28 | $19.30 | $19.28 | $19.299 | 34,602 | $19.366348 |
| 1656432480 | $19.30 | $19.30 | $19.2901 | $19.295 | 9,226 | $19.366276 |
| 1656432540 | $19.2988 | $19.30 | $19.295 | $19.30 | 4,600 | $19.366239 |
| 1656432600 | $19.29 | $19.305 | $19.29 | $19.2999 | 23,224 | $19.366061 |
| 1656432660 | $19.30 | $19.305 | $19.2977 | $19.305 | 4,700 | $19.366027 |
| 1656432720 | $19.3009 | $19.31 | $19.29 | $19.3088 | 18,452 | $19.365889 |
| 1656432780 | $19.31 | $19.31 | $19.3058 | $19.31 | 2,926 | $19.36587 |
| 1656432840 | $19.305 | $19.31 | $19.2901 | $19.2901 | 25,157 | $19.365682 |
| 1656432900 | $19.2999 | $19.2999 | $19.29 | $19.295 | 4,718 | $19.365641 |
| 1656432960 | $19.29 | $19.31 | $19.29 | $19.305 | 28,994 | $19.365429 |
| 1656433020 | $19.305 | $19.31 | $19.30 | $19.305 | 8,209 | $19.365369 |
| 1656433080 | $19.30 | $19.305 | $19.2901 | $19.295 | 21,323 | $19.365208 |
| 1656433140 | $19.29 | $19.295 | $19.28 | $19.285 | 27,690 | $19.36496 |
| 1656433200 | $19.2801 | $19.305 | $19.2801 | $19.305 | 46,961 | $19.364585 |
| 1656433260 | $19.3057 | $19.3057 | $19.30 | $19.30 | 18,097 | $19.364459 |
| 1656433320 | $19.30 | $19.30 | $19.29 | $19.30 | 33,497 | $19.364212 |
| 1656433380 | $19.295 | $19.2999 | $19.285 | $19.285 | 22,381 | $19.364027 |
| 1656433440 | $19.2801 | $19.2981 | $19.28 | $19.285 | 68,546 | $19.363467 |
| 1656433500 | $19.28 | $19.2899 | $19.28 | $19.285 | 20,108 | $19.36329 |
| 1656433560 | $19.285 | $19.285 | $19.285 | $19.285 | 2,060 | $19.363271 |
| 1656433620 | $19.285 | $19.295 | $19.2801 | $19.295 | 44,262 | $19.362925 |
| 1656433680 | $19.29 | $19.30 | $19.29 | $19.295 | 14,900 | $19.362814 |
| 1656433740 | $19.2931 | $19.2961 | $19.2901 | $19.295 | 1,440 | $19.362802 |
| 1656433800 | $19.295 | $19.295 | $19.275 | $19.275 | 28,384 | $19.362571 |
| 1656433860 | $19.275 | $19.2881 | $19.27 | $19.28 | 118,318 | $19.361526 |
| 1656433920 | $19.2899 | $19.295 | $19.285 | $19.29 | 74,865 | $19.360964 |
| 1656433980 | $19.295 | $19.295 | $19.295 | $19.295 | 800 | $19.360957 |
| 1656434040 | $19.295 | $19.295 | $19.29 | $19.295 | 14,400 | $19.360852 |
| 1656434100 | $19.2993 | $19.2999 | $19.285 | $19.29 | 40,678 | $19.36056 |
| 1656434160 | $19.29 | $19.295 | $19.285 | $19.2901 | 44,724 | $19.360231 |
| 1656434220 | $19.295 | $19.2999 | $19.29 | $19.295 | 8,800 | $19.360171 |
| 1656434280 | $19.29 | $19.295 | $19.28 | $19.2801 | 56,661 | $19.359736 |
| 1656434340 | $19.28 | $19.2861 | $19.28 | $19.285 | 4,648 | $19.359699 |
| 1656434400 | $19.2899 | $19.30 | $19.285 | $19.2999 | 45,100 | $19.359386 |
| 1656434460 | $19.2999 | $19.30 | $19.29 | $19.295 | 21,925 | $19.359241 |
| 1656434520 | $19.30 | $19.30 | $19.29 | $19.2956 | 6,022 | $19.359201 |
| 1656434580 | $19.295 | $19.295 | $19.29 | $19.295 | 29,839 | $19.359001 |
| 1656434640 | $19.2999 | $19.2999 | $19.29 | $19.29 | 15,600 | $19.35889 |
| 1656434700 | $19.29 | $19.29 | $19.285 | $19.2861 | 26,916 | $19.358696 |
| 1656434760 | $19.29 | $19.29 | $19.285 | $19.285 | 7,960 | $19.358637 |
| 1656434820 | $19.2801 | $19.29 | $19.27 | $19.275 | 76,253 | $19.358027 |
| 1656434880 | $19.2701 | $19.275 | $19.27 | $19.27 | 23,386 | $19.35782 |
| 1656434940 | $19.2758 | $19.28 | $19.2731 | $19.275 | 15,828 | $19.357691 |
| 1656435000 | $19.275 | $19.275 | $19.2638 | $19.2699 | 24,551 | $19.357474 |
| 1656435060 | $19.265 | $19.2799 | $19.265 | $19.275 | 59,250 | $19.356951 |
| 1656435120 | $19.28 | $19.28 | $19.2701 | $19.2701 | 4,329 | $19.356912 |
| 1656435180 | $19.276 | $19.28 | $19.2704 | $19.275 | 17,843 | $19.356772 |
| 1656435240 | $19.27 | $19.28 | $19.27 | $19.2701 | 7,607 | $19.356705 |
| 1656435300 | $19.2701 | $19.2899 | $19.2701 | $19.28 | 24,750 | $19.356515 |
| 1656435360 | $19.285 | $19.29 | $19.2801 | $19.285 | 11,100 | $19.356434 |
| 1656435420 | $19.285 | $19.29 | $19.282 | $19.282 | 823 | $19.356428 |
| 1656435480 | $19.285 | $19.29 | $19.285 | $19.29 | 4,319 | $19.356401 |
| 1656435540 | $19.285 | $19.295 | $19.2829 | $19.2901 | 55,579 | $19.35603 |
| 1656435600 | $19.2941 | $19.30 | $19.29 | $19.295 | 22,223 | $19.355896 |
| 1656435660 | $19.30 | $19.305 | $19.2957 | $19.304 | 45,499 | $19.35565 |
| 1656435720 | $19.3066 | $19.3066 | $19.27 | $19.29 | 517,059 | $19.352015 |
| 1656435780 | $19.29 | $19.29 | $19.28 | $19.285 | 85,149 | $19.35152 |
| 1656435840 | $19.29 | $19.30 | $19.2849 | $19.30 | 49,688 | $19.351263 |
| 1656435900 | $19.295 | $19.295 | $19.29 | $19.29 | 6,600 | $19.351227 |
| 1656435960 | $19.29 | $19.30 | $19.29 | $19.295 | 66,791 | $19.350877 |
| 1656436020 | $19.295 | $19.30 | $19.285 | $19.285 | 23,364 | $19.350749 |
| 1656436080 | $19.285 | $19.29 | $19.28 | $19.285 | 25,339 | $19.350599 |
| 1656436140 | $19.2899 | $19.29 | $19.285 | $19.29 | 509 | $19.350595 |
| 1656436200 | $19.28 | $19.28 | $19.27 | $19.2742 | 38,900 | $19.350332 |
| 1656436260 | $19.2701 | $19.2701 | $19.26 | $19.2696 | 27,669 | $19.350127 |
| 1656436320 | $19.27 | $19.27 | $19.265 | $19.265 | 421 | $19.350124 |
| 1656436380 | $19.27 | $19.27 | $19.26 | $19.265 | 50,590 | $19.349743 |
| 1656436440 | $19.27 | $19.27 | $19.2601 | $19.2699 | 7,997 | $19.349685 |
| 1656436500 | $19.26 | $19.27 | $19.26 | $19.265 | 14,875 | $19.349574 |
| 1656436560 | $19.26 | $19.265 | $19.26 | $19.26 | 22,904 | $19.349394 |
| 1656436620 | $19.2694 | $19.2694 | $19.26 | $19.265 | 13,141 | $19.349298 |
| 1656436680 | $19.261 | $19.2675 | $19.2601 | $19.2675 | 8,047 | $19.349236 |
| 1656436740 | $19.26 | $19.26 | $19.26 | $19.26 | 519 | $19.349232 |
| 1656436800 | $19.26 | $19.2642 | $19.255 | $19.259 | 122,959 | $19.348263 |
| 1656436860 | $19.2541 | $19.26 | $19.25 | $19.25 | 4,619 | $19.348225 |
| 1656436920 | $19.255 | $19.255 | $19.2501 | $19.255 | 12,900 | $19.348116 |
| 1656436980 | $19.26 | $19.26 | $19.25 | $19.2501 | 7,401 | $19.348054 |
| 1656437040 | $19.255 | $19.26 | $19.24 | $19.26 | 63,042 | $19.347502 |
| 1656437100 | $19.255 | $19.26 | $19.255 | $19.2571 | 3,364 | $19.347475 |
| 1656437160 | $19.2596 | $19.265 | $19.2596 | $19.26 | 30,810 | $19.347241 |
| 1656437220 | $19.26 | $19.265 | $19.26 | $19.26 | 10,308 | $19.347165 |
| 1656437280 | $19.26 | $19.26 | $19.25 | $19.25 | 16,273 | $19.347033 |
| 1656437340 | $19.25 | $19.255 | $19.245 | $19.25 | 55,605 | $19.346561 |
| 1656437400 | $19.25 | $19.25 | $19.2444 | $19.2499 | 33,288 | $19.346284 |
| 1656437460 | $19.25 | $19.255 | $19.245 | $19.2501 | 11,300 | $19.346189 |
| 1656437520 | $19.255 | $19.255 | $19.245 | $19.245 | 35,233 | $19.345899 |
| 1656437580 | $19.245 | $19.2553 | $19.245 | $19.2553 | 28,192 | $19.345663 |
| 1656437640 | $19.255 | $19.255 | $19.24 | $19.24 | 30,194 | $19.345413 |
| 1656437700 | $19.2499 | $19.2499 | $19.24 | $19.2402 | 25,509 | $19.345193 |
| 1656437760 | $19.24 | $19.24 | $19.23 | $19.2331 | 11,550 | $19.345082 |
| 1656437820 | $19.23 | $19.235 | $19.23 | $19.23 | 7,500 | $19.345009 |
| 1656437880 | $19.23 | $19.2301 | $19.22 | $19.2258 | 26,119 | $19.34474 |
| 1656437940 | $19.22 | $19.2256 | $19.215 | $19.2242 | 69,335 | $19.344004 |
| 1656438000 | $19.2201 | $19.24 | $19.215 | $19.235 | 70,638 | $19.343277 |
| 1656438060 | $19.235 | $19.245 | $19.2201 | $19.245 | 63,468 | $19.342681 |
| 1656438120 | $19.24 | $19.2405 | $19.23 | $19.235 | 39,943 | $19.342325 |
| 1656438180 | $19.235 | $19.2399 | $19.225 | $19.2399 | 34,136 | $19.342003 |
| 1656438240 | $19.235 | $19.24 | $19.23 | $19.235 | 39,201 | $19.341642 |
| 1656438300 | $19.2364 | $19.2399 | $19.23 | $19.235 | 14,449 | $19.341515 |
| 1656438360 | $19.235 | $19.235 | $19.23 | $19.2301 | 12,399 | $19.341401 |
| 1656438420 | $19.235 | $19.24 | $19.23 | $19.23 | 21,300 | $19.341217 |
| 1656438480 | $19.235 | $19.2371 | $19.235 | $19.2371 | 366 | $19.341214 |
| 1656438540 | $19.2301 | $19.24 | $19.2301 | $19.235 | 7,429 | $19.341148 |
| 1656438600 | $19.24 | $19.2499 | $19.24 | $19.2499 | 93,673 | $19.34039 |
| 1656438660 | $19.245 | $19.245 | $19.245 | $19.245 | 6,300 | $19.340339 |
| 1656438720 | $19.24 | $19.245 | $19.24 | $19.24 | 87,695 | $19.339643 |
| 1656438780 | $19.24 | $19.24 | $19.2325 | $19.235 | 41,273 | $19.339279 |
| 1656438840 | $19.24 | $19.24 | $19.23 | $19.235 | 15,308 | $19.339151 |
| 1656438900 | $19.24 | $19.245 | $19.24 | $19.2401 | 35,038 | $19.338876 |
| 1656438960 | $19.2437 | $19.255 | $19.2437 | $19.255 | 74,400 | $19.33836 |
| 1656439020 | $19.2583 | $19.26 | $19.2501 | $19.2583 | 13,616 | $19.338272 |
| 1656439080 | $19.254 | $19.255 | $19.25 | $19.255 | 11,270 | $19.338194 |
| 1656439140 | $19.2501 | $19.255 | $19.25 | $19.255 | 4,267 | $19.338167 |
| 1656439200 | $19.25 | $19.255 | $19.2426 | $19.2426 | 56,948 | $19.337761 |
| 1656439260 | $19.2477 | $19.25 | $19.245 | $19.25 | 2,507 | $19.337743 |
| 1656439320 | $19.25 | $19.25 | $19.24 | $19.245 | 3,310 | $19.337719 |
| 1656439380 | $19.2417 | $19.2417 | $19.2417 | $19.2417 | 100 | $19.337717 |
| 1656439440 | $19.2464 | $19.2464 | $19.2464 | $19.2464 | 170 | $19.337716 |
| 1656439500 | $19.245 | $19.245 | $19.2401 | $19.2401 | 425 | $19.337714 |
| 1656439560 | $19.24 | $19.245 | $19.24 | $19.24 | 19,384 | $19.337565 |
| 1656439620 | $19.245 | $19.245 | $19.23 | $19.23 | 20,495 | $19.337407 |
| 1656439680 | $19.23 | $19.2304 | $19.23 | $19.2304 | 2,300 | $19.337388 |
| 1656439740 | $19.235 | $19.235 | $19.22 | $19.225 | 28,281 | $19.337146 |
| 1656439800 | $19.225 | $19.225 | $19.215 | $19.22 | 17,197 | $19.336984 |
| 1656439860 | $19.22 | $19.23 | $19.2112 | $19.225 | 24,883 | $19.336757 |
| 1656439920 | $19.2209 | $19.23 | $19.22 | $19.2299 | 7,786 | $19.336691 |
| 1656439980 | $19.22 | $19.22 | $19.21 | $19.21 | 5,756 | $19.336634 |
| 1656440040 | $19.205 | $19.21 | $19.20 | $19.20 | 35,548 | $19.336259 |
| 1656440100 | $19.20 | $19.20 | $19.19 | $19.20 | 38,142 | $19.335844 |
| 1656440160 | $19.19 | $19.21 | $19.19 | $19.20 | 45,672 | $19.335361 |
| 1656440220 | $19.2034 | $19.22 | $19.2034 | $19.2101 | 40,430 | $19.334971 |
| 1656440280 | $19.205 | $19.205 | $19.20 | $19.2001 | 802 | $19.334964 |
| 1656440340 | $19.21 | $19.212 | $19.205 | $19.212 | 16,932 | $19.334796 |
| 1656440400 | $19.215 | $19.215 | $19.21 | $19.21 | 18,800 | $19.334613 |
| 1656440460 | $19.215 | $19.22 | $19.215 | $19.22 | 2,179 | $19.334593 |
| 1656440520 | $19.215 | $19.22 | $19.2133 | $19.2199 | 5,457 | $19.334546 |
| 1656440580 | $19.2137 | $19.22 | $19.205 | $19.205 | 54,839 | $19.333999 |
| 1656440640 | $19.2003 | $19.21 | $19.2003 | $19.2025 | 6,630 | $19.333934 |
| 1656440700 | $19.20 | $19.205 | $19.20 | $19.205 | 3,486 | $19.333898 |
| 1656440760 | $19.21 | $19.21 | $19.2037 | $19.21 | 34,087 | $19.333569 |
| 1656440820 | $19.21 | $19.21 | $19.203 | $19.203 | 1,700 | $19.333553 |
| 1656440880 | $19.205 | $19.22 | $19.2028 | $19.22 | 32,499 | $19.333253 |
| 1656440940 | $19.22 | $19.225 | $19.22 | $19.22 | 90,529 | $19.332472 |
| 1656441000 | $19.22 | $19.225 | $19.21 | $19.215 | 3,578 | $19.332439 |
| 1656441060 | $19.21 | $19.215 | $19.21 | $19.21 | 8,402 | $19.332362 |
| 1656441120 | $19.205 | $19.208 | $19.20 | $19.208 | 7,000 | $19.332295 |
| 1656441180 | $19.20 | $19.20 | $19.19 | $19.195 | 13,216 | $19.332154 |
| 1656441240 | $19.195 | $19.195 | $19.184 | $19.1921 | 57,228 | $19.331537 |
| 1656441300 | $19.19 | $19.20 | $19.19 | $19.20 | 11,363 | $19.33142 |
| 1656441360 | $19.20 | $19.20 | $19.1928 | $19.20 | 3,956 | $19.33138 |
| 1656441420 | $19.20 | $19.20 | $19.1958 | $19.20 | 14,803 | $19.331234 |
| 1656441480 | $19.2001 | $19.2099 | $19.20 | $19.2099 | 2,260 | $19.331211 |
| 1656441540 | $19.2099 | $19.2099 | $19.20 | $19.205 | 3,930 | $19.331173 |
| 1656441600 | $19.2017 | $19.21 | $19.2017 | $19.21 | 18,733 | $19.331002 |
| 1656441660 | $19.20 | $19.2037 | $19.20 | $19.2037 | 981 | $19.330994 |
| 1656441720 | $19.20 | $19.205 | $19.20 | $19.20 | 9,783 | $19.330897 |
| 1656441780 | $19.205 | $19.206 | $19.20 | $19.20 | 2,160 | $19.330877 |
| 1656441840 | $19.205 | $19.205 | $19.20 | $19.205 | 650 | $19.330869 |
| 1656441900 | $19.20 | $19.205 | $19.1905 | $19.195 | 210,227 | $19.328829 |
| 1656441960 | $19.195 | $19.20 | $19.19 | $19.195 | 15,314 | $19.328683 |
| 1656442020 | $19.1913 | $19.20 | $19.19 | $19.195 | 33,991 | $19.328348 |
| 1656442080 | $19.1999 | $19.20 | $19.19 | $19.20 | 26,532 | $19.328096 |
| 1656442140 | $19.20 | $19.205 | $19.20 | $19.205 | 8,200 | $19.32802 |
| 1656442200 | $19.2001 | $19.205 | $19.20 | $19.20 | 10,550 | $19.327921 |
| 1656442260 | $19.20 | $19.205 | $19.1907 | $19.1907 | 24,095 | $19.327693 |
| 1656442320 | $19.20 | $19.205 | $19.1917 | $19.205 | 58,041 | $19.327148 |
| 1656442380 | $19.2091 | $19.2091 | $19.205 | $19.205 | 1,920 | $19.327131 |
| 1656442440 | $19.21 | $19.21 | $19.20 | $19.2053 | 10,522 | $19.327041 |
| 1656442500 | $19.205 | $19.21 | $19.2015 | $19.2015 | 23,620 | $19.326836 |
| 1656442560 | $19.2069 | $19.2099 | $19.20 | $19.2099 | 7,996 | $19.326765 |
| 1656442620 | $19.205 | $19.2099 | $19.20 | $19.20 | 700 | $19.326758 |
| 1656442680 | $19.21 | $19.21 | $19.2033 | $19.21 | 7,318 | $19.326695 |
| 1656442740 | $19.20 | $19.21 | $19.20 | $19.21 | 5,200 | $19.326648 |
| 1656442800 | $19.205 | $19.205 | $19.195 | $19.205 | 40,623 | $19.326277 |
| 1656442860 | $19.2034 | $19.205 | $19.2034 | $19.205 | 6,500 | $19.326218 |
| 1656442920 | $19.205 | $19.2064 | $19.20 | $19.205 | 7,196 | $19.326154 |
| 1656442980 | $19.20 | $19.205 | $19.19 | $19.19 | 6,272 | $19.326098 |
| 1656443040 | $19.19 | $19.20 | $19.19 | $19.20 | 5,458 | $19.326047 |
| 1656443100 | $19.1925 | $19.2099 | $19.19 | $19.20 | 25,351 | $19.325817 |
| 1656443160 | $19.20 | $19.2077 | $19.20 | $19.2077 | 53,818 | $19.325315 |
| 1656443220 | $19.205 | $19.205 | $19.20 | $19.20 | 7,410 | $19.325248 |
| 1656443280 | $19.20 | $19.205 | $19.20 | $19.20 | 15,960 | $19.325109 |
| 1656443340 | $19.20 | $19.2067 | $19.20 | $19.205 | 3,821 | $19.325075 |
| 1656443400 | $19.205 | $19.21 | $19.205 | $19.205 | 6,332 | $19.325022 |
| 1656443460 | $19.2096 | $19.21 | $19.2019 | $19.2085 | 18,397 | $19.32487 |
| 1656443520 | $19.21 | $19.21 | $19.2044 | $19.205 | 3,840 | $19.324837 |
| 1656443580 | $19.21 | $19.21 | $19.20 | $19.21 | 60,906 | $19.324334 |
| 1656443640 | $19.21 | $19.21 | $19.2025 | $19.21 | 23,694 | $19.32414 |
| 1656443700 | $19.21 | $19.21 | $19.2025 | $19.21 | 28,100 | $19.323911 |
| 1656443760 | $19.2073 | $19.21 | $19.2025 | $19.2025 | 10,778 | $19.323821 |
| 1656443820 | $19.21 | $19.21 | $19.2025 | $19.21 | 2,100 | $19.323804 |
| 1656443880 | $19.21 | $19.22 | $19.21 | $19.22 | 21,412 | $19.323635 |
| 1656443940 | $19.2112 | $19.22 | $19.2112 | $19.22 | 1,003 | $19.323627 |
| 1656444000 | $19.21 | $19.22 | $19.21 | $19.215 | 14,100 | $19.323517 |
| 1656444060 | $19.215 | $19.22 | $19.215 | $19.22 | 4,570 | $19.323483 |
| 1656444120 | $19.22 | $19.22 | $19.215 | $19.215 | 5,296 | $19.323445 |
| 1656444180 | $19.2125 | $19.22 | $19.21 | $19.215 | 16,744 | $19.323314 |
| 1656444240 | $19.215 | $19.2161 | $19.21 | $19.21 | 28,434 | $19.323089 |
| 1656444300 | $19.21 | $19.215 | $19.21 | $19.215 | 8,123 | $19.323024 |
| 1656444360 | $19.215 | $19.2199 | $19.21 | $19.215 | 12,315 | $19.322929 |
| 1656444420 | $19.21 | $19.2159 | $19.21 | $19.21 | 3,407 | $19.322903 |
| 1656444480 | $19.215 | $19.2161 | $19.21 | $19.21 | 33,994 | $19.322636 |
| 1656444540 | $19.21 | $19.2117 | $19.21 | $19.21 | 14,831 | $19.322518 |
| 1656444600 | $19.21 | $19.21 | $19.20 | $19.205 | 27,388 | $19.322298 |
| 1656444660 | $19.20 | $19.205 | $19.20 | $19.205 | 1,335 | $19.322287 |
| 1656444720 | $19.2001 | $19.205 | $19.20 | $19.20 | 4,223 | $19.322251 |
| 1656444780 | $19.20 | $19.20 | $19.19 | $19.19 | 27,819 | $19.322012 |
| 1656444840 | $19.195 | $19.20 | $19.19 | $19.195 | 9,653 | $19.321926 |
| 1656444900 | $19.19 | $19.21 | $19.19 | $19.205 | 99,761 | $19.321082 |
| 1656444960 | $19.205 | $19.21 | $19.20 | $19.20 | 4,315 | $19.321048 |
| 1656445020 | $19.20 | $19.2099 | $19.20 | $19.205 | 15,719 | $19.320922 |
| 1656445080 | $19.20 | $19.205 | $19.20 | $19.20 | 5,199 | $19.320879 |
| 1656445140 | $19.20 | $19.2099 | $19.20 | $19.20 | 20,084 | $19.320712 |
| 1656445200 | $19.20 | $19.2058 | $19.20 | $19.20 | 8,646 | $19.320641 |
| 1656445260 | $19.20 | $19.21 | $19.20 | $19.205 | 8,269 | $19.320574 |
| 1656445320 | $19.20 | $19.2099 | $19.20 | $19.20 | 19,232 | $19.320415 |
| 1656445380 | $19.20 | $19.21 | $19.20 | $19.20 | 34,768 | $19.320136 |
| 1656445440 | $19.20 | $19.2084 | $19.20 | $19.20 | 5,405 | $19.320092 |
| 1656445500 | $19.20 | $19.2099 | $19.20 | $19.20 | 7,871 | $19.320028 |
| 1656445560 | $19.20 | $19.21 | $19.20 | $19.20 | 56,816 | $19.319582 |
| 1656445620 | $19.20 | $19.2099 | $19.19 | $19.195 | 58,583 | $19.319093 |
| 1656445680 | $19.195 | $19.195 | $19.19 | $19.192 | 5,620 | $19.319044 |
| 1656445740 | $19.20 | $19.20 | $19.19 | $19.195 | 38,769 | $19.318718 |
| 1656445800 | $19.19 | $19.20 | $19.19 | $19.195 | 18,322 | $19.318556 |
| 1656445860 | $19.195 | $19.20 | $19.19 | $19.19 | 18,206 | $19.318401 |
| 1656445920 | $19.195 | $19.1999 | $19.19 | $19.195 | 8,139 | $19.318333 |
| 1656445980 | $19.1999 | $19.20 | $19.195 | $19.195 | 8,807 | $19.31826 |
| 1656446040 | $19.20 | $19.205 | $19.19 | $19.205 | 133,029 | $19.317191 |
| 1656446100 | $19.205 | $19.206 | $19.19 | $19.1999 | 69,658 | $19.316643 |
| 1656446160 | $19.1958 | $19.1963 | $19.19 | $19.195 | 101,072 | $19.315798 |
| 1656446220 | $19.19 | $19.20 | $19.19 | $19.20 | 76,890 | $19.315176 |
| 1656446280 | $19.20 | $19.20 | $19.19 | $19.20 | 75,520 | $19.314589 |
| 1656446340 | $19.20 | $19.20 | $19.19 | $19.20 | 87,442 | $19.313922 |
| 1656446400 | $19.19 | $19.19 | $19.19 | $19.19 | 269,414 | $19.311768 |
| 1656446520 | $19.1999 | $19.20 | $19.1999 | $19.20 | 560 | $19.311764 |
| 1656446640 | $19.19 | $19.19 | $19.19 | $19.19 | 3,680 | $19.311738 |
| 1656447240 | $19.21 | $19.21 | $19.21 | $19.21 | 100 | $19.311773 |
| 1656447300 | $19.20 | $19.20 | $19.20 | $19.20 | 900 | $19.311767 |
| 1656447900 | $19.20 | $19.20 | $19.20 | $19.20 | 100 | $19.311774 |
| 1656448260 | $19.19 | $19.19 | $19.19 | $19.19 | 400 | $19.31177 |