UVXY Historical Intraday Prices

One-Minute OHLCV Data From May 20, 2022.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653034200$15.16$15.16$15.16$15.16305$15.16
1653034260$15.16$15.17$15.16$15.164,497$15.161101
1653034320$15.19$15.19$15.19$15.193,540$15.173017
1653034380$15.19$15.19$15.19$15.191,857$15.176224
1653034440$15.18$15.18$15.17$15.171,421$15.175582
1653034500$15.16$15.17$15.15$15.151,849$15.174161
1653034560$15.15$15.16$15.15$15.16308$15.173506
1653034620$15.16$15.16$15.16$15.162,450$15.171526
1653034680$15.16$15.16$15.16$15.16279$15.17116
1653034800$15.15$15.15$15.12$15.137,390$15.164058
1653034860$15.11$15.11$15.10$15.104,390$15.15424
1653034920$15.08$15.08$15.08$15.08500$15.152446
1653034980$15.08$15.08$15.06$15.0664,251$15.090921
1653035040$15.06$15.06$15.05$15.05900$15.090558
1653035160$15.05$15.06$15.05$15.051,958$15.08979
1653035220$15.05$15.06$15.05$15.062,558$15.088999
1653035280$15.06$15.06$15.05$15.053,091$15.087831
1653035340$15.05$15.05$15.05$15.051,200$15.087327
1653035400$15.04$15.04$15.04$15.0415,965$15.081128
1653035460$15.04$15.04$15.02$15.024,068$15.079346
1653035520$15.02$15.02$15.02$15.027,045$15.07613
1653035580$15.02$15.02$15.02$15.0221,000$15.068596
1653035640$15.02$15.02$15.00$15.0014,779$15.062607
1653035700$15.00$15.00$15.00$15.00363$15.062407
1653035760$15.03$15.03$15.03$15.03125$15.062359
1653035820$15.01$15.01$15.01$15.01808$15.062088
1653035880$15.03$15.03$15.03$15.031,067$15.061824
1653035940$15.03$15.05$15.03$15.0513,755$15.059831
1653036000$15.02$15.03$15.02$15.031,800$15.059441
1653036060$15.02$15.02$15.00$15.00935$15.059157
1653036120$15.01$15.01$15.00$15.01600$15.058951
1653036180$15.01$15.01$15.01$15.01100$15.058925
1653036240$15.00$15.00$15.00$15.002,700$15.057999
1653036360$15.01$15.01$15.00$15.00400$15.057759
1653036420$15.02$15.02$15.02$15.02442$15.057623
1653036480$15.03$15.03$15.03$15.03800$15.057488
1653036540$15.03$15.03$15.03$15.03100$15.057457
1653036600$15.04$15.04$15.04$15.04759$15.057376
1653036660$15.04$15.04$15.03$15.03796$15.057289
1653036720$15.05$15.05$15.05$15.05100$15.057283
1653036840$15.04$15.04$15.03$15.03422$15.057213
1653036900$15.03$15.03$15.03$15.03100$15.057182
1653036960$15.04$15.05$15.04$15.051,269$15.057102
1653037020$15.04$15.04$15.04$15.04400$15.057068
1653037080$15.04$15.04$15.04$15.04100$15.057059
1653037140$15.03$15.03$15.02$15.02930$15.056884
1653037200$15.03$15.05$15.03$15.0513,794$15.056015
1653037260$15.06$15.06$15.06$15.06600$15.056027
1653037320$15.06$15.06$15.03$15.031,150$15.056003
1653037380$15.03$15.03$15.03$15.03450$15.055921
1653037440$15.02$15.02$15.02$15.02500$15.055826
1653037560$15.02$15.02$15.02$15.022,100$15.055486
1653037680$15.00$15.00$15.00$15.00163$15.055353
1653037800$15.01$15.01$15.01$15.01200$15.055261
1653037860$15.01$15.01$15.01$15.01452$15.055165
1653037980$15.01$15.01$15.01$15.01100$15.055125
1653038040$15.00$15.00$14.96$14.966,890$15.053046
1653038100$14.96$14.96$14.94$14.942,674$15.051742
1653038160$14.95$14.96$14.95$14.961,715$15.050903
1653038220$14.98$14.98$14.97$14.97722$15.050588
1653038280$14.94$14.94$14.94$14.944,881$15.04834
1653038340$14.97$14.97$14.97$14.97400$15.048181
1653038400$14.96$14.96$14.96$14.96758$15.047895
1653038520$14.96$14.97$14.96$14.97912$15.04753
1653038580$14.98$14.98$14.98$14.981,500$15.047108
1653038760$15.00$15.00$15.00$15.00165$15.047028
1653038820$15.00$15.02$15.00$15.021,214$15.046876
1653038880$15.02$15.02$15.02$15.02600$15.046812
1653038940$15.01$15.02$15.00$15.0011,340$15.044857
1653039000$15.00$15.02$15.00$15.024,376$15.044204
1653039060$15.02$15.02$15.02$15.02300$15.044171
1653039120$15.02$15.02$15.02$15.02752$15.044104
1653039300$15.05$15.05$15.05$15.051,000$15.044124
1653039360$15.05$15.16$15.05$15.096,933$15.044568
1653039540$15.07$15.08$15.07$15.084,050$15.044994
1653039600$15.08$15.08$15.07$15.07450$15.045044
1653039720$15.08$15.08$15.08$15.08160$15.045082
1653039780$15.11$15.11$15.11$15.11250$15.045153
1653039840$15.11$15.11$15.11$15.11200$15.045222
1653039900$15.11$15.11$15.11$15.11198$15.045279
1653039960$15.13$15.13$15.13$15.13300$15.045418
1653040020$15.11$15.11$15.11$15.11950$15.045681
1653040080$15.13$15.13$15.13$15.132,832$15.046512
1653040140$15.12$15.12$15.12$15.12200$15.046619
1653040200$15.12$15.12$15.12$15.12800$15.046854
1653040260$15.10$15.10$15.10$15.10512$15.046958
1653040320$15.10$15.10$15.10$15.104,500$15.0478
1653040380$15.10$15.10$15.10$15.10300$15.047855
1653040440$15.11$15.11$15.08$15.081,349$15.048111
1653040740$15.10$15.10$15.10$15.10200$15.048195
1653040800$15.10$15.10$15.10$15.10900$15.04836
1653040860$15.11$15.12$15.11$15.113,974$15.049221
1653040920$15.11$15.11$15.11$15.11100$15.049242
1653040980$15.11$15.11$15.11$15.111,950$15.049653
1653041100$15.11$15.11$15.11$15.112,693$15.050224
1653041160$15.11$15.11$15.11$15.11510$15.050331
1653041220$15.11$15.11$15.11$15.11500$15.050438
1653041400$15.09$15.09$15.09$15.09389$15.050528
1653041520$15.10$15.10$15.10$15.10500$15.050642
1653041580$15.10$15.10$15.10$15.10200$15.050678
1653041640$15.12$15.12$15.12$15.12400$15.050776
1653041700$15.11$15.11$15.11$15.11100$15.050839
1653041760$15.19$15.19$15.19$15.1930,191$15.06314
1653041820$15.17$15.17$15.17$15.17100$15.063208
1653041880$15.15$15.15$15.15$15.15100$15.0633
1653042000$15.15$15.15$15.13$15.13850$15.063562
1653042060$15.14$15.15$15.14$15.15300$15.063635
1653042240$15.14$15.14$15.14$15.14262$15.063737
1653042360$15.14$15.14$15.14$15.14700$15.063916
1653042660$15.12$15.12$15.12$15.12100$15.063953
1653042720$15.12$15.12$15.12$15.12101$15.063996
1653042780$15.13$15.13$15.13$15.139,676$15.065801
1653042960$15.19$15.19$15.19$15.19369$15.066003
1653043260$15.19$15.19$15.19$15.19200$15.066115
1653043320$15.19$15.19$15.19$15.19900$15.066462
1653043380$15.20$15.20$15.20$15.20800$15.066818
1653043440$15.19$15.19$15.15$15.151,451$15.067293
1653043500$15.18$15.18$15.18$15.18136$15.067359
1653043620$15.19$15.19$15.19$15.193,600$15.068644
1653043680$15.19$15.19$15.18$15.181,376$15.06915
1653043800$15.19$15.19$15.19$15.19135$15.069246
1653043980$15.20$15.20$15.20$15.20100$15.069305
1653044040$15.20$15.20$15.20$15.20100$15.069341
1653044220$15.18$15.18$15.17$15.17200$15.069486
1653044280$15.16$15.16$15.16$15.16103$15.069514
1653044340$15.17$15.17$15.17$15.171,073$15.069807
1653044400$15.18$15.22$15.15$15.2222,588$15.076676
1653044460$15.24$15.24$15.23$15.237,749$15.079981
1653044520$15.22$15.23$15.20$15.2310,413$15.083682
1653044580$15.24$15.24$15.22$15.224,043$15.085171
1653044640$15.23$15.23$15.21$15.2116,895$15.090754
1653044700$15.21$15.24$15.21$15.24980$15.091107
1653044760$15.24$15.27$15.24$15.273,246$15.092427
1653044820$15.25$15.27$15.25$15.278,132$15.095527
1653044880$15.27$15.28$15.27$15.285,101$15.097633
1653044940$15.27$15.27$15.26$15.2614,830$15.103169
1653045000$15.26$15.26$15.24$15.248,718$15.105908
1653045060$15.25$15.25$15.24$15.2511,341$15.10931
1653045120$15.25$15.25$15.24$15.253,544$15.110378
1653045180$15.24$15.25$15.20$15.258,232$15.112294
1653045240$15.25$15.25$15.23$15.233,205$15.113093
1653045300$15.21$15.21$15.19$15.192,760$15.113608
1653045360$15.19$15.19$15.18$15.181,611$15.113858
1653045420$15.19$15.19$15.18$15.19752$15.113966
1653045480$15.18$15.19$15.18$15.18452$15.114084
1653045540$15.19$15.19$15.19$15.197,100$15.115136
1653045600$15.19$15.19$15.19$15.193,982$15.115736
1653045660$15.18$15.18$15.18$15.18100$15.115762
1653045720$15.19$15.19$15.18$15.19765$15.115903
1653045780$15.20$15.21$15.20$15.21300$15.115982
1653045840$15.21$15.21$15.21$15.21401$15.116098
1653045900$15.20$15.20$15.20$15.20120$15.11616
1653045960$15.20$15.22$15.20$15.221,588$15.116499
1653046020$15.20$15.21$15.20$15.212,918$15.117013
1653046080$15.21$15.21$15.20$15.202,000$15.117471
1653046140$15.20$15.20$15.20$15.20837$15.117641
1653046200$15.20$15.20$15.19$15.204,058$15.118273
1653046320$15.18$15.18$15.18$15.18100$15.118308
1653046380$15.18$15.18$15.16$15.162,553$15.118549
1653046440$15.15$15.15$15.15$15.15500$15.118594
1653046560$15.16$15.16$15.16$15.16200$15.118613
1653046680$15.17$15.18$15.16$15.172,050$15.118839
1653046740$15.17$15.17$15.16$15.174,076$15.11921
1653046800$15.19$15.20$15.18$15.202,655$15.119603
1653046860$15.19$15.19$15.19$15.19400$15.11967
1653046920$15.20$15.20$15.18$15.184,600$15.120177
1653046980$15.17$15.17$15.16$15.16700$15.120244
1653047040$15.18$15.18$15.18$15.18340$15.120286
1653047100$15.17$15.17$15.15$15.162,274$15.120471
1653047160$15.16$15.17$15.16$15.17400$15.120503
1653047220$15.17$15.17$15.17$15.171,250$15.120614
1653047280$15.17$15.17$15.15$15.171,448$15.120741
1653047340$15.17$15.17$15.14$15.147,694$15.121262
1653047400$15.14$15.15$15.13$15.133,200$15.121399
1653047460$15.12$15.12$15.10$15.103,142$15.121291
1653047520$15.10$15.10$15.10$15.106,254$15.12106
1653047580$15.10$15.11$15.10$15.114,451$15.120928
1653047640$15.11$15.11$15.11$15.111,700$15.120897
1653047700$15.10$15.11$15.10$15.1029,771$15.119892
1653047760$15.12$15.13$15.12$15.124,590$15.119931
1653047820$15.13$15.13$15.12$15.121,500$15.119949
1653047880$15.13$15.14$15.13$15.14520$15.119964
1653048000$15.175$15.28$15.10$15.14147,722$15.13189
1653048060$15.14$15.14$15.10$15.1010,498$15.131682
1653048120$15.12$15.12$15.11$15.113,100$15.131613
1653048180$15.11$15.1501$15.10$15.150110,162$15.131428
1653048240$15.13$15.15$15.13$15.147,550$15.131572
1653048300$15.14$15.15$15.14$15.155,149$15.13163
1653048360$15.14$15.14$15.13$15.1410,085$15.13172
1653048420$15.14$15.15$15.14$15.152,945$15.131781
1653048480$15.15$15.15$15.15$15.157,593$15.131948
1653048540$15.16$15.16$15.15$15.162,003$15.132011
1653048600$15.15$15.16$15.15$15.162,599$15.132131
1653048660$15.17$15.18$15.17$15.183,203$15.132292
1653048720$15.18$15.18$15.18$15.185,144$15.132586
1653048780$15.18$15.20$15.18$15.206,406$15.133068
1653048840$15.20$15.20$15.20$15.2012,394$15.134038
1653048900$15.19$15.20$15.19$15.2014,444$15.135123
1653048960$15.20$15.20$15.19$15.2012,392$15.136013
1653049020$15.20$15.23$15.20$15.232,278$15.136245
1653049080$15.23$15.23$15.23$15.236,250$15.136938
1653049140$15.23$15.23$15.21$15.216,450$15.137556
1653049200$15.22$15.22$15.19$15.208,785$15.138287
1653049260$15.19$15.19$15.19$15.191,029$15.138358
1653049320$15.20$15.20$15.19$15.192,201$15.138496
1653049380$15.19$15.19$15.19$15.19816$15.13857
1653049440$15.20$15.21$15.19$15.215,764$15.138953
1653049500$15.21$15.22$15.20$15.208,800$15.139592
1653049560$15.21$15.21$15.20$15.219,400$15.140251
1653049620$15.22$15.22$15.21$15.222,255$15.140441
1653049680$15.22$15.22$15.1999$15.19999,152$15.141055
1653049740$15.20$15.20$15.17$15.1713,800$15.14173
1653049800$15.18$15.18$15.17$15.173,545$15.141879
1653049860$15.17$15.18$15.17$15.185,518$15.142063
1653049920$15.19$15.22$15.19$15.2119,568$15.143378
1653049980$15.19$15.21$15.19$15.217,699$15.143889
1653050040$15.21$15.21$15.21$15.21900$15.143952
1653050100$15.21$15.21$15.20$15.201,100$15.144034
1653050160$15.19$15.19$15.16$15.187,041$15.144284
1653050220$15.18$15.18$15.18$15.181,200$15.144336
1653050280$15.18$15.19$15.18$15.192,500$15.144431
1653050340$15.18$15.20$15.18$15.184,699$15.144613
1653050400$15.18$15.20$15.18$15.191,643$15.144696
1653050460$15.21$15.22$15.20$15.214,597$15.145015
1653050520$15.219$15.22$15.219$15.222,767$15.14526
1653050580$15.22$15.22$15.219$15.2210,480$15.146033
1653050640$15.22$15.22$15.22$15.22790$15.146106
1653050700$15.22$15.22$15.21$15.213,340$15.146371
1653050760$15.21$15.22$15.20$15.2216,186$15.147436
1653050820$15.22$15.25$15.22$15.252,268$15.147643
1653050880$15.25$15.29$15.25$15.2912,334$15.149031
1653050940$15.29$15.32$15.29$15.3020,233$15.151957
1653051000$15.30$15.34$15.29$15.3028,756$15.156019
1653051060$15.30$15.30$15.2801$15.291,300$15.156234
1653051120$15.29$15.29$15.27$15.282,400$15.156586
1653051180$15.27$15.32$15.26$15.3212,474$15.157977
1653051240$15.32$15.35$15.32$15.3420,343$15.161076
1653051300$15.33$15.33$15.32$15.334,200$15.161757
1653051360$15.33$15.33$15.27$15.275,802$15.162458
1653051420$15.28$15.29$15.28$15.298,000$15.163296
1653051480$15.29$15.29$15.26$15.269,149$15.164125
1653051540$15.27$15.27$15.23$15.2327,309$15.166173
1653051600$15.22$15.25$15.22$15.252,300$15.166305
1653051660$15.24$15.24$15.23$15.248,121$15.166757
1653051720$15.24$15.24$15.23$15.246,270$15.167148
1653051780$15.24$15.24$15.23$15.24900$15.167238
1653051840$15.24$15.24$15.23$15.232,293$15.167391
1653051900$15.24$15.27$15.24$15.2616,741$15.168681
1653051960$15.25$15.27$15.25$15.267,212$15.169222
1653052020$15.27$15.27$15.26$15.2611,450$15.170063
1653052080$15.26$15.28$15.26$15.287,288$15.170623
1653052140$15.29$15.30$15.28$15.302,499$15.170912
1653052200$15.30$15.31$15.26$15.2719,045$15.172657
1653052260$15.27$15.29$15.27$15.291,167$15.172786
1653052320$15.29$15.30$15.29$15.301,158$15.172947
1653052380$15.30$15.30$15.28$15.288,049$15.173695
1653052440$15.28$15.28$15.24$15.246,582$15.1741
1653052500$15.24$15.26$15.24$15.252,058$15.174246
1653052560$15.259$15.259$15.24$15.257,067$15.174608
1653052620$15.25$15.26$15.25$15.268,963$15.175174
1653052680$15.25$15.25$15.25$15.252,900$15.175344
1653052740$15.26$15.26$15.24$15.248,797$15.175821
1653052800$15.25$15.25$15.25$15.2515,238$15.176648
1653052860$15.26$15.26$15.2596$15.2596380$15.176683
1653052920$15.25$15.26$15.25$15.265,191$15.176986
1653052980$15.25$15.25$15.25$15.255,700$15.177302
1653053040$15.25$15.26$15.25$15.265,431$15.177636
1653053100$15.25$15.25$15.22$15.2411,945$15.178107
1653053160$15.24$15.24$15.19$15.2013,246$15.178394
1653053220$15.21$15.21$15.17$15.1719,712$15.178422
1653053280$15.20$15.20$15.18$15.18845$15.178429
1653053340$15.21$15.21$15.21$15.21400$15.178448
1653053400$15.22$15.34$15.20$15.31372,002$15.266093
1653053460$15.319$15.39$15.23$15.36208,426$15.274868
1653053520$15.36$15.40$15.35$15.38131,938$15.293781
1653053580$15.39$15.49$15.385$15.46250,673$15.334198
1653053640$15.47$15.56$15.47$15.555278,492$15.376085
1653053700$15.55$15.66$15.54$15.6419362,199$15.430796
1653053760$15.64$15.78$15.61$15.74299,231$15.471626
1653053820$15.74$15.755$15.61$15.64205,721$15.491123
1653053880$15.649$15.649$15.53$15.545365,267$15.503811
1653053940$15.54$15.58$15.42$15.47203,234$15.503668
1653054000$15.47$15.54$15.425$15.4778176,999$15.502258
1653054060$15.48$15.5199$15.39$15.44269,693$15.498174
1653054120$15.44$15.44$15.29$15.295267,546$15.48592
1653054180$15.29$15.30$15.25$15.28191,902$15.474536
1653054240$15.2701$15.31$15.245$15.2506201,352$15.464029
1653054300$15.25$15.3301$15.13$15.28700,485$15.421205
1653054360$15.275$15.39$15.26$15.3399223,373$15.417147
1653054420$15.34$15.35$15.27$15.33178,093$15.413424
1653054480$15.34$15.35$15.26$15.285338,785$15.406971
1653054540$15.2893$15.33$15.27$15.325140,848$15.404133
1653054600$15.32$15.45$15.31$15.4499352,415$15.40132
1653054660$15.45$15.46$15.35$15.43242,137$15.402114
1653054720$15.4298$15.45$15.28$15.305224,572$15.401102
1653054780$15.31$15.33$15.25$15.255103,531$15.399144
1653054840$15.26$15.26$15.18$15.245155,431$15.394784
1653054900$15.23$15.285$15.23$15.2582,315$15.393057
1653054960$15.25$15.33$15.21$15.22138,770$15.390328
1653055020$15.23$15.27$15.17$15.19205,241$15.385153
1653055080$15.19$15.23$15.15$15.20160,657$15.38068
1653055140$15.215$15.2169$15.15$15.1772102,680$15.37793
1653055200$15.175$15.2299$15.12$15.21147,532$15.373303
1653055260$15.20$15.28$15.11$15.2789156,791$15.369622
1653055320$15.279$15.33$15.241$15.27243,708$15.367399
1653055380$15.28$15.33$15.25$15.275282,276$15.364883
1653055440$15.27$15.2758$15.20$15.21105,073$15.363221
1653055500$15.205$15.25$15.20$15.25126,242$15.361165
1653055560$15.25$15.38$15.25$15.3697374,038$15.359826
1653055620$15.36$15.485$15.35$15.4801266,934$15.362176
1653055680$15.48$15.50$15.446$15.4899188,204$15.364466
1653055740$15.4883$15.55$15.48$15.525204,567$15.36772
1653055800$15.5299$15.5699$15.4435$15.445312,300$15.372584
1653055860$15.4491$15.5275$15.44$15.485154,308$15.374396
1653055920$15.4799$15.53$15.47$15.508129,509$15.376092
1653055980$15.505$15.56$15.49$15.5299188,123$15.379073
1653056040$15.5206$15.57$15.50$15.52194,660$15.382094
1653056100$15.52$15.57$15.515$15.515386,428$15.38779
1653056160$15.52$15.52$15.43$15.47142,832$15.388945
1653056220$15.465$15.49$15.43$15.4470,481$15.389442
1653056280$15.45$15.48$15.41$15.4485,062$15.389906
1653056340$15.45$15.4801$15.43$15.4458,293$15.390226
1653056400$15.45$15.55$15.425$15.545132,046$15.391309
1653056460$15.545$15.55$15.49$15.528133,323$15.392902
1653056520$15.52$15.60$15.52$15.558267,911$15.396717
1653056580$15.55$15.5501$15.47$15.495233,520$15.399159
1653056640$15.4895$15.52$15.40$15.4199134,775$15.399803
1653056700$15.42$15.4483$15.40$15.4483129,538$15.399962
1653056760$15.44$15.4507$15.40$15.4079,954$15.4002
1653056820$15.40$15.44$15.40$15.40130,302$15.400237
1653056880$15.40$15.41$15.26$15.2799355,345$15.398278
1653056940$15.27$15.3377$15.27$15.32109,443$15.397409
1653057000$15.325$15.40$15.3093$15.32580,963$15.397205
1653057060$15.32$15.3395$15.3091$15.3245,860$15.396945
1653057120$15.32$15.32$15.26$15.27574,184$15.396354
1653057180$15.28$15.34$15.26$15.28110,429$15.395484
1653057240$15.28$15.325$15.28$15.31136,351$15.394509
1653057300$15.3191$15.3899$15.3108$15.35117,521$15.394129
1653057360$15.36$15.385$15.3357$15.3552,574$15.393988
1653057420$15.34$15.43$15.34$15.41124,621$15.394019
1653057480$15.4099$15.47$15.395$15.46110,858$15.394416
1653057540$15.4528$15.50$15.44$15.47231,027$15.395924
1653057600$15.48$15.49$15.4626$15.4765106,545$15.396604
1653057660$15.48$15.48$15.38$15.42202,178$15.397008
1653057720$15.41$15.45$15.37$15.38163,727$15.396936
1653057780$15.39$15.41$15.3601$15.3880,057$15.39692
1653057840$15.375$15.375$15.295$15.3184130,234$15.396221
1653057900$15.315$15.40$15.315$15.3673,268$15.396048
1653057960$15.3685$15.44$15.3293$15.4487,532$15.396025
1653058020$15.45$15.59$15.45$15.575233,010$15.398268
1653058080$15.575$15.58$15.49$15.50179,146$15.400033
1653058140$15.50$15.56$15.4919$15.54985,419$15.400725
1653058200$15.5508$15.64$15.52$15.64159,418$15.402637
1653058260$15.63$15.74$15.62$15.72376,044$15.408995
1653058320$15.7299$15.76$15.71$15.745222,714$15.413643
1653058380$15.75$15.80$15.75$15.785185,087$15.417796
1653058440$15.79$15.84$15.782$15.84122,174$15.420676
1653058500$15.8393$15.88$15.82$15.875239,443$15.426873
1653058560$15.87$15.93$15.85$15.9199221,394$15.433052
1653058620$15.91$15.93$15.89$15.92210,652$15.439115
1653058680$15.92$15.99$15.91$15.9899377,782$15.450016
1653058740$15.99$16.08$15.98$16.065403,868$15.463613
1653058800$16.06$16.08$15.945$15.99464,293$15.478034
1653058860$15.9893$16.04$15.98$16.0361149,267$15.482388
1653058920$16.035$16.10$16.035$16.0863243,510$15.490024
1653058980$16.09$16.10$15.97$15.9825174,423$15.49505
1653059040$15.9801$16.00$15.94$15.97176,487$15.499461
1653059100$15.97$16.06$15.96$16.06160,500$15.503617
1653059160$16.068$16.23$16.0633$16.215310,746$15.514056
1653059220$16.2199$16.325$16.1932$16.3076635,489$15.537815
1653059280$16.30$16.34$16.165$16.165562,089$15.558368
1653059340$16.17$16.26$16.17$16.235287,287$15.567577
1653059400$16.24$16.29$16.215$16.2799195,426$15.5742
1653059460$16.275$16.39$16.275$16.39390,638$15.588215
1653059520$16.39$16.5099$16.38$16.4527523,736$15.609022
1653059580$16.4589$16.5099$16.37$16.395299,442$15.620114
1653059640$16.387$16.398$16.27$16.31380,878$15.632057
1653059700$16.31$16.40$16.31$16.395223,638$15.639163
1653059760$16.39$16.44$16.385$16.4001169,256$15.644872
1653059820$16.41$16.45$16.375$16.425105,609$15.64839
1653059880$16.42$16.54$16.42$16.51262,714$15.657785
1653059940$16.5023$16.56$16.49$16.50426,000$15.673544
1653060000$16.495$16.54$16.47$16.515208,122$15.680852
1653060060$16.515$16.59$16.5101$16.5623182,598$15.687494
1653060120$16.57$16.61$16.53$16.56243,293$15.696403
1653060180$16.5614$16.60$16.5346$16.58114,848$15.700504
1653060240$16.585$16.61$16.55$16.5962188,296$15.707333
1653060300$16.5916$16.60$16.41$16.41456,884$15.721795
1653060360$16.42$16.46$16.24$16.2401483,493$15.733592
1653060420$16.24$16.30$16.20$16.26351,856$15.740484
1653060480$16.265$16.34$16.2395$16.2499215,553$15.74497
1653060540$16.2401$16.34$16.2401$16.3199123,711$15.747563
1653060600$16.3108$16.35$16.20$16.2105262,648$15.75265
1653060660$16.202$16.22$16.11$16.16336,382$15.757791
1653060720$16.1699$16.31$16.1501$16.255173,996$15.760917
1653060780$16.2597$16.30$16.23$16.2799102,291$15.76282
1653060840$16.28$16.3301$16.22$16.2380,571$15.764386
1653060900$16.23$16.30$16.2201$16.26116,274$15.76657
1653060960$16.255$16.35$16.23$16.3466372,265$15.773859
1653061020$16.3499$16.36$16.295$16.3499139,512$15.776613
1653061080$16.3306$16.49$16.31$16.48288,400$15.783326
1653061140$16.49$16.50$16.41$16.465217,918$15.788479
1653061200$16.4699$16.47$16.28$16.28278,712$15.794091
1653061260$16.285$16.32$16.23$16.31264,877$15.798376
1653061320$16.31$16.32$16.27$16.3193111,595$15.800322
1653061380$16.3331$16.39$16.33$16.35112,779$15.802486
1653061440$16.35$16.44$16.33$16.43238,930$15.807427
1653061500$16.44$16.44$16.3201$16.35203,394$15.811412
1653061560$16.35$16.379$16.29$16.34115,672$15.813402
1653061620$16.35$16.3599$16.25$16.255157,589$15.815856
1653061680$16.26$16.2799$16.21$16.23208,035$15.818734
1653061740$16.2239$16.2699$16.215$16.21578,706$15.819836
1653061800$16.215$16.27$16.21$16.225124,020$15.821526
1653061860$16.225$16.23$16.12$16.1208168,317$15.823361
1653061920$16.125$16.2101$16.12$16.155278,761$15.826619
1653061980$16.16$16.29$16.16$16.2899407,706$15.832182
1653062040$16.285$16.37$16.285$16.3101163,041$15.834833
1653062100$16.31$16.36$16.26$16.270192,130$15.836258
1653062160$16.285$16.32$16.22$16.2801237,721$15.839373
1653062220$16.29$16.35$16.285$16.33194,992$15.842341
1653062280$16.34$16.38$16.31$16.31114,882$15.844159
1653062340$16.30$16.38$16.29$16.3794,891$15.845669
1653062400$16.38$16.40$16.33$16.3301159,307$15.848276
1653062460$16.34$16.48$16.34$16.47331,314$15.854364
1653062520$16.4699$16.53$16.4601$16.525233,336$15.858957
1653062580$16.52$16.52$16.43$16.48237,371$15.863346
1653062640$16.474$16.505$16.45$16.45591,203$15.865019
1653062700$16.455$16.46$16.37$16.37144,343$15.867436
1653062760$16.3701$16.437$16.37$16.4287,441$15.86885
1653062820$16.42$16.50$16.39$16.5095,433$15.870484
1653062880$16.50$16.63$16.4932$16.6295627,185$15.883696
1653062940$16.6295$16.69$16.62$16.69512,394$15.895299
1653063000$16.695$16.88$16.69$16.87804,307$15.916139
1653063060$16.8663$16.89$16.7204$16.74633,604$15.931487
1653063120$16.74$16.7899$16.72$16.73517,523$15.942919
1653063180$16.73$16.7377$16.5601$16.57340,727$15.949333
1653063240$16.57$16.68$16.56$16.642324,431$15.955302
1653063300$16.64$16.7499$16.64$16.72179,724$15.958946
1653063360$16.7089$16.7499$16.67$16.685115,137$15.961282
1653063420$16.68$16.75$16.67$16.75125,666$15.963828
1653063480$16.755$16.77$16.72$16.75125,650$15.966416
1653063540$16.75$16.79$16.72$16.7862131,209$15.969117
1653063600$16.78$16.7989$16.7065$16.7066180,119$15.972805
1653063660$16.70$16.72$16.665$16.701279,603$15.978064
1653063720$16.70$16.74$16.6899$16.69106,295$15.9801
1653063780$16.6883$16.70$16.64$16.6697269,251$15.984861
1653063840$16.67$16.67$16.52$16.5696172,268$15.987491
1653063900$16.567$16.66$16.5614$16.655119,454$15.989407
1653063960$16.66$16.77$16.65$16.74235,776$15.993728
1653064020$16.75$16.80$16.74$16.769999,830$15.995689
1653064080$16.77$16.83$16.725$16.8201254,110$16.000764
1653064140$16.8235$16.825$16.78$16.7879130,203$16.003367
1653064200$16.79$16.8688$16.79$16.855201,274$16.007532
1653064260$16.8534$16.861$16.752$16.85267,805$16.012722
1653064320$16.85$16.87$16.75$16.8199129,379$16.015308
1653064380$16.812$16.85$16.77$16.825124,503$16.017787
1653064440$16.82$16.89$16.81$16.89105,551$16.019986
1653064500$16.89$17.03$16.89$17.00383,195$16.028918
1653064560$17.00$17.0198$16.97$17.0101192,570$16.033395
1653064620$17.02$17.08$17.01$17.06229,369$16.038981
1653064680$17.065$17.155$17.0601$17.1192295,773$16.046574
1653064740$17.12$17.175$17.095$17.175418,055$16.057325
1653064800$17.17$17.23$17.17$17.2228225,746$16.063422
1653064860$17.225$17.255$17.21$17.2401245,842$16.070207
1653064920$17.2499$17.27$17.21$17.2601285,263$16.078011
1653064980$17.26$17.30$17.22$17.2689257,300$16.085164
1653065040$17.27$17.35$17.261$17.34234,579$16.091766
1653065100$17.34$17.44$17.34$17.43326,484$16.101548
1653065160$17.4313$17.47$17.41$17.46287,157$16.110313
1653065220$17.4696$17.48$17.31$17.33572,284$16.127012
1653065280$17.325$17.34$17.25$17.27493,979$16.139794
1653065340$17.2624$17.2699$17.15$17.1515342,893$16.147782
1653065400$17.16$17.29$17.15$17.27411,012$16.157501
1653065460$17.2799$17.37$17.27$17.35225,132$16.163183
1653065520$17.3475$17.385$17.25$17.2701272,098$16.169888
1653065580$17.2799$17.51$17.2799$17.4599709,069$16.189082
1653065640$17.46$17.51$17.45$17.46452,312$16.201454
1653065700$17.45$17.4998$17.3003$17.3499443,927$16.212984
1653065760$17.345$17.36$17.2301$17.29429,831$16.222513
1653065820$17.29$17.3699$17.28$17.34139,428$16.225689
1653065880$17.34$17.41$17.32$17.3594137,940$16.228958
1653065940$17.35$17.37$17.26$17.27162,919$16.23261
1653066000$17.255$17.36$17.25$17.335143,362$16.235776
1653066060$17.34$17.4581$17.32$17.43169,183$16.239822
1653066120$17.44$17.46$17.40$17.4498190,423$16.244436
1653066180$17.45$17.48$17.24$17.30426,826$16.253904
1653066240$17.30$17.435$17.30$17.43151,529$16.257301
1653066300$17.42$17.45$17.39$17.39183,802$16.261639
1653066360$17.40$17.44$17.33$17.4299147,188$16.264906
1653066420$17.44$17.51$17.44$17.51506,801$16.27707
1653066480$17.51$17.60$17.45$17.59457,233$16.288385
1653066540$17.58$17.595$17.54$17.595272,000$16.295173
1653066600$17.59$17.645$17.54$17.585260,606$16.301754
1653066660$17.58$17.6401$17.58$17.6172158,994$16.305802
1653066720$17.6177$17.71$17.58$17.675304,629$16.313682
1653066780$17.69$17.69$17.50$17.555465,536$16.324794
1653066840$17.56$17.62$17.531$17.535195,022$16.329443
1653066900$17.53$17.57$17.465$17.5501290,217$16.33592
1653066960$17.56$17.585$17.54$17.555197,660$16.340465
1653067020$17.5589$17.639$17.51$17.6201134,183$16.343551
1653067080$17.63$17.70$17.6299$17.68194,592$16.348312
1653067140$17.67$17.80$17.67$17.7775937,269$16.372336
1653067200$17.77$17.80$17.7599$17.80185,037$16.377077
1653067260$17.81$17.83$17.70$17.7101419,705$16.387583
1653067320$17.71$17.71$17.61$17.645225,884$16.392778
1653067380$17.645$17.78$17.635$17.74388,399$16.401965
1653067440$17.745$17.745$17.67$17.73167,739$16.405892
1653067500$17.74$17.78$17.72$17.765185,094$16.410354
1653067560$17.765$17.84$17.76$17.8201302,288$16.417832
1653067620$17.82$17.83$17.76$17.80171,942$16.422014
1653067680$17.8018$17.8174$17.765$17.7901245,324$16.427891
1653067740$17.795$17.82$17.78$17.7999181,795$16.432246
1653067800$17.79$17.82$17.71$17.71316,671$16.439589
1653067860$17.715$17.72$17.61$17.6399560,216$16.451414
1653067920$17.635$17.68$17.59$17.675323,697$16.457971
1653067980$17.68$17.68$17.47$17.50490,626$16.467104
1653068040$17.50$17.5105$17.39$17.415611,888$16.477256
1653068100$17.41$17.50$17.39$17.475255,131$16.481477
1653068160$17.48$17.48$17.3501$17.38665,478$16.491826
1653068220$17.38$17.4104$17.26$17.2797569,911$16.499575
1653068280$17.27$17.3007$17.21$17.285347,506$16.503809
1653068340$17.285$17.4399$17.285$17.425313,466$16.508288
1653068400$17.42$17.50$17.42$17.49745,170$16.519835
1653068460$17.49$17.53$17.415$17.42196,788$16.52284
1653068520$17.42$17.44$17.36$17.365177,101$16.525327
1653068580$17.3664$17.41$17.30$17.32360,066$16.530087
1653068640$17.3201$17.33$17.255$17.261203,116$16.532532
1653068700$17.265$17.37$17.17$17.185845,977$16.541753
1653068760$17.175$17.19$17.08$17.0801478,388$16.546045
1653068820$17.0801$17.2272$17.08$17.17189,329$16.547856
1653068880$17.1673$17.28$17.15$17.2883,028$16.548781
1653068940$17.2899$17.35$17.2625$17.2998283,825$16.552076
1653069000$17.2901$17.44$17.2901$17.36814,371$16.562313
1653069060$17.37$17.47$17.37$17.4198277,563$16.565959
1653069120$17.4178$17.45$17.39$17.40159,061$16.567989
1653069180$17.395$17.40$17.21$17.22349,903$16.571776
1653069240$17.22$17.25$17.14$17.22307,555$16.57467
1653069300$17.21$17.22$17.16$17.18144,467$16.575984
1653069360$17.18$17.2169$17.16$17.17599,461$16.576883
1653069420$17.18$17.32$17.1799$17.205322,071$16.580182
1653069480$17.205$17.26$17.2001$17.2270,987$16.580872
1653069540$17.22$17.30$17.2009$17.21172,418$16.582601
1653069600$17.21$17.24$17.16$17.1701126,249$16.583722
1653069660$17.17$17.29$17.16$17.29192,083$16.585518
1653069720$17.29$17.35$17.245$17.315227,170$16.587947
1653069780$17.32$17.32$17.15$17.22244,319$16.590116
1653069840$17.22$17.28$17.17$17.23188,913$16.591886
1653069900$17.22$17.27$17.21$17.269202,121$16.593784
1653069960$17.27$17.39$17.26$17.35224,318$16.596162
1653070020$17.37$17.4283$17.345$17.4283209,482$16.598556
1653070080$17.425$17.4299$17.34$17.34211,126$16.600915
1653070140$17.35$17.3889$17.30$17.305228,370$16.603365
1653070200$17.30$17.30$17.215$17.255150,162$16.604759
1653070260$17.25$17.40$17.25$17.35244,804$16.607376
1653070320$17.35$17.36$17.221$17.2789203,240$16.609234
1653070380$17.2698$17.30$17.25$17.27591,506$16.610098
1653070440$17.285$17.30$17.24$17.2971,975$16.610766
1653070500$17.29$17.3399$17.25$17.315184,995$16.61258
1653070560$17.33$17.42$17.33$17.39141,860$16.614125
1653070620$17.3999$17.53$17.3999$17.4905455,874$16.619703
1653070680$17.495$17.5399$17.40$17.48477,345$16.625356
1653070740$17.48$17.53$17.38$17.405365,651$16.629599
1653070800$17.40$17.485$17.35$17.44226,780$16.632114
1653070860$17.44$17.545$17.43$17.53289,108$16.635638
1653070920$17.53$17.53$17.43$17.48166,264$16.637569
1653070980$17.49$17.50$17.37$17.405150,227$16.639185
1653071040$17.40$17.44$17.23$17.29342,106$16.64229
1653071100$17.282$17.47$17.27$17.46365,961$16.645768
1653071160$17.47$17.50$17.435$17.495129,937$16.647222
1653071220$17.49$17.49$17.40$17.4579,785$16.648089
1653071280$17.445$17.52$17.445$17.51196,167$16.650338
1653071340$17.5036$17.54$17.4801$17.53157,278$16.652154
1653071400$17.535$17.54$17.43$17.495349,979$16.656062
1653071460$17.50$17.61$17.50$17.605297,303$16.659695
1653071520$17.61$17.70$17.59$17.695204,290$16.66234
1653071580$17.695$17.73$17.65$17.7183395,480$16.667658
1653071640$17.72$17.75$17.70$17.72182,565$16.670195
1653071700$17.73$17.73$17.581$17.61335,021$16.674456
1653071760$17.61$17.61$17.50$17.53296,259$16.677818
1653071820$17.5299$17.62$17.5299$17.61136,454$16.679417
1653071880$17.60$17.61$17.48$17.56115,551$16.680698
1653071940$17.56$17.5799$17.44$17.53151,771$16.682308
1653072000$17.53$17.56$17.38$17.4044324,526$16.685461
1653072060$17.4002$17.41$17.3008$17.325132,121$16.686581
1653072120$17.335$17.37$17.25$17.2602266,633$16.688778
1653072180$17.2599$17.35$17.245$17.31135,246$16.689836
1653072240$17.305$17.31$17.21$17.245168,240$16.691076
1653072300$17.245$17.315$17.20$17.3099348,730$16.693558
1653072360$17.30$17.39$17.30$17.32321,560$16.696264
1653072420$17.30$17.315$17.24$17.2799,307$16.696992
1653072480$17.275$17.29$17.1801$17.20231,181$16.698509
1653072540$17.2099$17.22$17.15$17.155167,883$16.699542
1653072600$17.15$17.23$17.11$17.12249,802$16.701004
1653072660$17.11$17.141$17.04$17.07308,094$16.702487
1653072720$17.07$17.07$16.78$16.791,443,401$16.705849
1653072780$16.7903$16.8784$16.785$16.8098270,182$16.706226
1653072840$16.805$16.84$16.71$16.8399273,469$16.706439
1653072900$16.84$16.92$16.7123$16.895531,579$16.707206
1653072960$16.89$17.00$16.88$16.995647,583$16.70935
1653073020$16.9904$17.13$16.95$17.021,030,831$16.71355
1653073080$17.01$17.08$17.01$17.04170,652$16.714221
1653073140$17.04$17.14$17.022$17.1225215,251$16.715205
1653073200$17.12$17.14$16.98$16.99207,903$16.716078
1653073260$16.985$17.0401$16.93$17.025103,075$16.716403
1653073320$17.03$17.14$17.0001$17.12182,977$16.717244
1653073380$17.12$17.19$17.11$17.17204,946$16.718308
1653073440$17.17$17.23$17.15$17.15377,131$16.720425
1653073500$17.15$17.23$17.135$17.20248,833$16.721778
1653073560$17.2012$17.21$17.07$17.1129384,411$16.723532
1653073620$17.12$17.18$17.115$17.151132,655$16.724204
1653073680$17.16$17.22$17.16$17.2101160,474$16.725091
1653073740$17.195$17.195$17.10$17.115137,429$16.725738
1653073800$17.11$17.18$17.11$17.13139,873$16.726414
1653073860$17.13$17.16$17.08$17.16106,049$16.726892
1653073920$17.17$17.22$17.13$17.175170,013$16.727767
1653073980$17.165$17.255$17.165$17.18203,275$16.728929
1653074040$17.18$17.245$17.1602$17.225112,679$16.729554
1653074100$17.22$17.22$17.10$17.195246,936$16.730749
1653074160$17.1855$17.225$17.03$17.09342,668$16.732128
1653074220$17.08$17.10$16.9975$16.9999463,830$16.733754
1653074280$16.995$17.0101$16.84$16.86293,108$16.734465
1653074340$16.86$16.9199$16.78$16.88275,672$16.73485
1653074400$16.87$16.90$16.82$16.88190,526$16.735128
1653074460$16.87$16.87$16.76$16.76191,736$16.735321
1653074520$16.755$16.77$16.66$16.7685352,505$16.735269
1653074580$16.76$16.95$16.745$16.95666,295$16.736287
1653074640$16.94$16.98$16.8201$16.8565230,086$16.736746
1653074700$16.85$16.89$16.825$16.84141,055$16.736919
1653074760$16.82$16.85$16.74$16.74287,104$16.737086
1653074820$16.735$16.78$16.58$16.60906,665$16.736309
1653074880$16.595$16.65$16.5226$16.555303,179$16.735827
1653074940$16.5489$16.59$16.46$16.4701291,311$16.735081
1653075000$16.4708$16.565$16.42$16.53667,382$16.733371
1653075060$16.5299$16.63$16.5299$16.615275,226$16.732931
1653075120$16.615$16.6195$16.49$16.49206,157$16.732532
1653075180$16.495$16.50$16.39$16.39362,673$16.731473
1653075240$16.39$16.42$16.35$16.4099224,974$16.730648
1653075300$16.41$16.50$16.36$16.385166,123$16.730104
1653075360$16.385$16.42$16.35$16.36158,511$16.729506
1653075420$16.3699$16.37$16.26$16.30372,601$16.727828
1653075480$16.3099$16.43$16.2822$16.4001458,101$16.72603
1653075540$16.41$16.485$16.315$16.32399,664$16.724744
1653075600$16.315$16.36$16.18$16.19401,913$16.722829
1653075660$16.19$16.26$16.15$16.17256,159$16.721426
1653075720$16.17$16.19$16.06$16.0901538,068$16.718055
1653075780$16.08$16.20$16.06$16.18521,931$16.714837
1653075840$16.1799$16.27$16.15$16.235328,237$16.713198
1653075900$16.24$16.30$16.205$16.22225,301$16.712132
1653075960$16.215$16.335$16.215$16.31373,044$16.71053
1653076020$16.31$16.32$16.22$16.23541,496$16.70807
1653076080$16.23$16.23$16.10$16.155721,776$16.703959
1653076140$16.15$16.19$16.09$16.11288,765$16.702305
1653076200$16.11$16.11$16.00$16.005666,532$16.697165
1653076260$16.00$16.09$15.97$16.011293,254$16.695192
1653076320$16.01$16.1202$16.00$16.07377,786$16.692871
1653076380$16.08$16.15$16.07$16.11347,324$16.690882
1653076440$16.11$16.23$16.095$16.18320,438$16.689267
1653076500$16.17$16.30$16.1699$16.1699251,229$16.688143
1653076560$16.16$16.20$16.08$16.1199379,683$16.686061
1653076620$16.12$16.135$16.08$16.095184,189$16.685029
1653076680$16.10$16.17$16.07$16.075164,859$16.684119
1653076740$16.08$16.11$15.9809$16.005514,378$16.680931
1653076800$16.01$16.01$16.01$16.018,232$16.680801
1653076860$16.05$16.05$16.00$16.024,395$16.68077
1653076920$16.02$16.05$16.01$16.0319,106$16.68065
1653076980$16.04$16.1899$16.04$16.1722,961$16.680526
1653077040$16.18$16.19$16.16$16.1837,695$16.680344
1653077100$16.17$16.18$16.14$16.1719,501$16.680245
1653077160$16.17$16.19$16.161$16.1927,611$16.680114
1653077220$16.19$16.23$16.181$16.2242,022$16.679922
1653077280$16.22$16.25$16.21$16.2310,893$16.679873
1653077340$16.231$16.25$16.22$16.2514,052$16.680818
1653077400$16.24$16.29$16.24$16.2851,126$16.680615
1653077460$16.28$16.29$16.28$16.287,281$16.680586
1653077520$16.29$16.30$16.21$16.2131,225$16.680466
1653077580$16.21$16.26$16.19$16.2514,276$16.680404
1653077640$16.19$16.23$16.19$16.203,993$16.680386
1653077700$16.18$16.22$16.15$16.209,555$16.680342
1653077760$16.17$16.17$16.12$16.142,728$16.680326
1653077820$16.11$16.13$16.10$16.1125,963$16.680183
1653077880$16.09$16.11$16.06$16.0611,200$16.68012
1653077940$16.06$16.06$16.00$16.009924,901$16.67996
1653078000$16.00$16.02$15.99$16.0115,502$16.679859
1653078060$16.01$16.02$16.00$16.029,028$16.679801
1653078120$16.02$16.04$16.02$16.043,217$16.67978
1653078180$16.04$16.04$16.02$16.036,265$16.679741
1653078240$16.03$16.05$16.02$16.045,472$16.680848
1653078300$16.04$16.05$16.03$16.032,774$16.68083
1653078360$16.04$16.05$16.03$16.0414,900$16.680739
1653078420$16.04$16.06$16.04$16.062,101$16.680726
1653078480$16.06$16.09$16.06$16.092,353$16.680712
1653078540$16.09$16.09$16.07$16.093,600$16.68069
1653078600$16.08$16.08$16.07$16.081,200$16.680683
1653078660$16.08$16.10$16.07$16.095,883$16.680648
1653078720$16.0899$16.0899$16.05$16.089,818$16.68059
1653078780$16.05$16.05$16.05$16.05600$16.680587
1653078840$16.05$16.05$16.05$16.05355$16.680583
1653078900$16.06$16.06$16.06$16.06500$16.680579
1653078960$16.09$16.09$16.08$16.083,600$16.680559
1653079020$16.08$16.08$16.08$16.082,673$16.680543
1653079140$16.06$16.06$16.06$16.06800$16.680873
1653079200$16.06$16.06$16.04$16.062,524$16.680857
1653079260$16.05$16.08$16.04$16.0513,285$16.680776
1653079320$16.03$16.04$16.03$16.041,995$16.680763
1653079380$16.04$16.04$16.04$16.044,329$16.680736
1653079440$16.0499$16.06$16.04$16.066,361$16.680697
1653079500$16.05$16.06$16.05$16.054,450$16.68067
1653079560$16.05$16.06$16.05$16.067,537$16.680625
1653079620$16.05$16.06$16.05$16.051,700$16.680615
1653079680$16.06$16.06$16.05$16.053,500$16.680594
1653079740$16.05$16.06$16.05$16.062,023$16.680582
1653079800$16.06$16.06$16.05$16.052,817$16.680564
1653079860$16.0699$16.0699$16.0699$16.06991,000$16.680558
1653079920$16.08$16.09$16.07$16.089,107$16.680505
1653079980$16.08$16.08$16.08$16.087,565$16.680462
1653080040$16.05$16.08$16.05$16.082,450$16.680864
1653080100$16.05$16.08$16.05$16.072,070$16.680851
1653080160$16.08$16.08$16.07$16.071,723$16.68084
1653080220$16.06$16.06$16.05$16.051,504$16.680831
1653080280$16.05$16.05$16.05$16.05500$16.680827
1653080340$16.05$16.06$16.05$16.06827$16.680822
1653080400$16.07$16.07$16.07$16.07100$16.680821
1653080460$16.07$16.07$16.07$16.071,310$16.680813
1653080520$16.08$16.10$16.07$16.072,401$16.680799
1653080580$16.07$16.10$16.06$16.0612,961$16.680725
1653080640$16.13$16.13$16.13$16.13301$16.680723
1653080760$16.10$16.13$16.08$16.08751$16.680719
1653080820$16.08$16.08$16.08$16.08100$16.680719
1653080880$16.10$16.10$16.10$16.104,000$16.680696
1653080940$16.08$16.10$16.08$16.09300$16.680876
1653081000$16.10$16.10$16.10$16.101,023$16.68087
1653081060$16.10$16.10$16.08$16.081,300$16.680863
1653081120$16.08$16.10$16.08$16.088,100$16.680816
1653081180$16.10$16.10$16.10$16.101,000$16.680811
1653081240$16.08$16.08$16.08$16.0845,253$16.680555
1653081300$16.07$16.07$16.06$16.06600$16.680551
1653081360$16.08$16.08$16.07$16.07700$16.680547
1653081420$16.07$16.07$16.07$16.07100$16.680546
1653081540$16.07$16.07$16.07$16.07491$16.680541
1653081600$16.06$16.06$16.06$16.06300$16.680538
1653081660$16.06$16.06$16.06$16.06559$16.680535
1653081780$16.07$16.11$16.07$16.089,475$16.68048
1653081840$16.101$16.11$16.07$16.077,400$16.680836
1653081900$16.0799$16.18$16.0799$16.185,476$16.680805
1653081960$16.08$16.08$16.08$16.08155$16.680804
1653082020$16.17$16.17$16.08$16.08910$16.680799
1653082080$16.08$16.10$16.08$16.10450$16.680797
1653082140$16.08$16.08$16.08$16.08200$16.680796
1653082200$16.08$16.16$16.08$16.082,700$16.680782
1653082260$16.13$16.13$16.08$16.08200$16.68078
1653082380$16.08$16.10$16.08$16.103,200$16.680761
1653082440$16.09$16.09$16.09$16.091,000$16.680756
1653082500$16.08$16.09$16.08$16.09700$16.68075
1653082560$16.14$16.15$16.11$16.1111,500$16.68069
1653082620$16.11$16.11$16.08$16.099,050$16.68064
1653082680$16.10$16.10$16.09$16.098,283$16.680594
1653082740$16.08$16.08$16.08$16.08600$16.680875
1653082800$16.10$16.10$16.09$16.09200$16.680874
1653082860$16.09$16.13$16.09$16.118,717$16.680827
1653082920$16.11$16.14$16.09$16.097,093$16.680789
1653082980$16.08$16.12$16.08$16.12695$16.680785
1653083040$16.12$16.12$16.12$16.123,500$16.680766
1653083100$16.12$16.13$16.12$16.13873$16.680761
1653083160$16.13$16.13$16.13$16.132,950$16.680745
1653083220$16.13$16.13$16.0901$16.12992,120$16.680733
1653083280$16.1299$16.1299$16.1299$16.1299750$16.680729
1653083340$16.13$16.13$16.13$16.13100$16.680727
1653083400$16.12$16.12$16.10$16.10347$16.680724
1653083520$16.13$16.13$16.13$16.13248$16.680722
1653083580$16.12$16.12$16.12$16.12100$16.680721
1653083640$16.1299$16.1299$16.1299$16.1299300$16.680877
1653083700$16.11$16.13$16.10$16.133,142$16.68086
1653083760$16.10$16.10$16.10$16.103,015$16.680843
1653083820$16.10$16.10$16.10$16.10300$16.68084
1653083880$16.10$16.12$16.10$16.125,500$16.680811
1653083940$16.12$16.12$16.11$16.111,015$16.680806
1653084000$16.13$16.15$16.13$16.156,180$16.680775
1653084060$16.16$16.16$16.16$16.16900$16.68077
1653084120$16.19$16.19$16.19$16.192,098$16.680759
1653084180$16.21$16.21$16.19$16.193,880$16.680741
1653084240$16.21$16.24$16.21$16.242,290$16.680731
1653084300$16.20$16.20$16.20$16.20730$16.680727
1653084360$16.20$16.20$16.20$16.20780$16.680724
1653084420$16.20$16.20$16.20$16.20304$16.680722
1653084480$16.21$16.21$16.20$16.20369$16.68072
1653084540$16.21$16.21$16.21$16.21170$16.680878
1653084600$16.23$16.25$16.23$16.241,494$16.680871
1653084720$16.24$16.27$16.24$16.272,379$16.680861
1653084780$16.27$16.28$16.22$16.2223,071$16.680773
1653084840$16.22$16.25$16.22$16.25350$16.680772
1653084900$16.25$16.25$16.25$16.25132$16.680771
1653084960$16.22$16.22$16.22$16.22100$16.680771
1653085080$16.22$16.22$16.22$16.22100$16.680769
1653085140$16.21$16.21$16.21$16.21130$16.680768
1653085200$16.21$16.21$16.20$16.212,186$16.680759
1653085260$16.20$16.20$16.20$16.203,621$16.680742
1653085380$16.16$16.16$16.16$16.16956$16.680737
1653085440$16.20$16.20$16.20$16.20150$16.680877
1653085500$16.16$16.16$16.11$16.126,088$16.680845
1653085560$16.12$16.12$16.12$16.12668$16.680842
1653085620$16.14$16.14$16.14$16.14500$16.680839
1653085680$16.11$16.11$16.11$16.113,944$16.680817
1653085740$16.13$16.15$16.13$16.151,100$16.680812
1653085800$16.19$16.22$16.12$16.122,015$16.680802
1653085920$16.16$16.16$16.16$16.16200$16.680801
1653085980$16.18$16.18$16.18$16.18100$16.6808
1653086040$16.17$16.17$16.17$16.17100$16.6808
1653086100$16.17$16.17$16.14$16.14300$16.680798
1653086160$16.13$16.15$16.13$16.15200$16.680796
1653086220$16.12$16.12$16.12$16.122,465$16.680783
1653086280$16.11$16.11$16.11$16.116,434$16.680749
1653086400$16.11$16.11$16.11$16.112,416$16.680865
1653086460$16.11$16.11$16.11$16.11700$16.680861
1653086520$16.11$16.11$16.11$16.11200$16.68086
1653086580$16.14$16.14$16.14$16.14536$16.680856
1653086640$16.14$16.14$16.14$16.14362$16.680854
1653086700$16.14$16.14$16.14$16.145,902$16.680824
1653086760$16.13$16.13$16.13$16.13767$16.680819
1653086820$16.15$16.15$16.12$16.12500$16.680816
1653086880$16.11$16.12$16.11$16.113,377$16.680798
1653086940$16.13$16.13$16.11$16.111,708$16.680789
1653087000$16.11$16.13$16.11$16.13594$16.680785
1653087060$16.13$16.13$16.11$16.11012,535$16.680772
1653087120$16.13$16.14$16.13$16.14592$16.680769
1653087180$16.16$16.16$16.13$16.13400$16.680767
1653087240$16.13$16.13$16.13$16.131,308$16.680872
1653087300$16.12$16.12$16.11$16.114,348$16.680848
1653087360$16.1199$16.1199$16.1199$16.1199105$16.680848
1653087420$16.10$16.11$16.10$16.111,700$16.680838
1653087540$16.12$16.12$16.11$16.11499$16.680835
1653087660$16.10$16.10$16.10$16.10100$16.680834
1653087720$16.11$16.12$16.11$16.12350$16.680832
1653087780$16.12$16.12$16.12$16.122,000$16.680821
1653087840$16.12$16.16$16.12$16.16500$16.680818
1653087960$16.15$16.15$16.10$16.10666$16.680814
1653088020$16.11$16.11$16.11$16.111,000$16.680809
1653088140$16.17$16.17$16.17$16.171,377$16.680872
1653088200$16.15$16.1699$16.15$16.151,800$16.680863
1653088260$16.1499$16.1499$16.1499$16.14991,000$16.680857
1653088320$16.15$16.15$16.14$16.141,338$16.68085
1653088440$16.15$16.15$16.15$16.15300$16.680847
1653088500$16.15$16.17$16.15$16.172,186$16.680837
1653088560$16.17$16.17$16.17$16.171,400$16.68083
1653088620$16.15$16.15$16.15$16.15600$16.680827
1653088680$16.16$16.16$16.15$16.151,555$16.680819
1653088740$16.14$16.15$16.14$16.15300$16.680817
1653088800$16.12$16.13$16.10$16.1310,100$16.680763
1653088860$16.10$16.13$16.10$16.135,300$16.680735
1653089040$16.12$16.12$16.12$16.12432$16.680876
1653089100$16.14$16.14$16.12$16.12400$16.680874
1653089220$16.13$16.13$16.13$16.13800$16.68087
1653089280$16.13$16.13$16.12$16.121,160$16.680864
1653089400$16.12$16.12$16.12$16.12100$16.680862
1653089460$16.12$16.13$16.12$16.13344$16.68086
1653089520$16.12$16.13$16.12$16.13500$16.680857
1653089580$16.12$16.12$16.12$16.123,193$16.68084
1653089640$16.12$16.12$16.12$16.12950$16.680835
1653089700$16.12$16.12$16.12$16.12250$16.680833
1653089760$16.11$16.11$16.11$16.11778$16.680829
1653089820$16.12$16.12$16.11$16.113,100$16.680812
1653089880$16.1101$16.12$16.1101$16.12560$16.680808
1653089940$16.12$16.12$16.11$16.121,809$16.680869
1653090000$16.10$16.10$16.10$16.101,499$16.680861
1653090060$16.10$16.11$16.10$16.103,263$16.680842
1653090120$16.10$16.10$16.10$16.10105$16.680842
1653090240$16.1001$16.1001$16.1001$16.10012,760$16.680826
1653090300$16.10$16.10$16.10$16.104,920$16.680798
1653090360$16.09$16.09$16.09$16.09100$16.680797
1653090420$16.10$16.10$16.08$16.08812$16.680792
1653090480$16.06$16.06$16.05$16.05700$16.680787
1653090540$16.06$16.08$16.02$16.0312,239$16.680712
1653090600$16.08$16.08$16.08$16.08100$16.680711
1653090660$16.05$16.09$16.05$16.0910,700$16.680651
1653090720$16.09$16.09$16.05$16.052,181$16.680637
1653090780$16.09$16.09$16.05$16.092,460$16.680622
1653090840$16.05$16.05$16.04$16.057,384$16.680834
1653090900$16.05$16.05$16.02$16.027,736$16.680786
1653090960$16.02$16.03$16.01$16.027,578$16.680738
1653091020$16.03$16.03$16.02$16.037,150$16.680691
1653091080$16.03$16.04$16.03$16.036,514$16.680651
1653091140$16.04$16.10$16.03$16.1011,142$16.680582