UVXY Historical Intraday Prices
One-Minute OHLCV Data From May 20, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653034200 | $15.16 | $15.16 | $15.16 | $15.16 | 305 | $15.16 |
| 1653034260 | $15.16 | $15.17 | $15.16 | $15.16 | 4,497 | $15.161101 |
| 1653034320 | $15.19 | $15.19 | $15.19 | $15.19 | 3,540 | $15.173017 |
| 1653034380 | $15.19 | $15.19 | $15.19 | $15.19 | 1,857 | $15.176224 |
| 1653034440 | $15.18 | $15.18 | $15.17 | $15.17 | 1,421 | $15.175582 |
| 1653034500 | $15.16 | $15.17 | $15.15 | $15.15 | 1,849 | $15.174161 |
| 1653034560 | $15.15 | $15.16 | $15.15 | $15.16 | 308 | $15.173506 |
| 1653034620 | $15.16 | $15.16 | $15.16 | $15.16 | 2,450 | $15.171526 |
| 1653034680 | $15.16 | $15.16 | $15.16 | $15.16 | 279 | $15.17116 |
| 1653034800 | $15.15 | $15.15 | $15.12 | $15.13 | 7,390 | $15.164058 |
| 1653034860 | $15.11 | $15.11 | $15.10 | $15.10 | 4,390 | $15.15424 |
| 1653034920 | $15.08 | $15.08 | $15.08 | $15.08 | 500 | $15.152446 |
| 1653034980 | $15.08 | $15.08 | $15.06 | $15.06 | 64,251 | $15.090921 |
| 1653035040 | $15.06 | $15.06 | $15.05 | $15.05 | 900 | $15.090558 |
| 1653035160 | $15.05 | $15.06 | $15.05 | $15.05 | 1,958 | $15.08979 |
| 1653035220 | $15.05 | $15.06 | $15.05 | $15.06 | 2,558 | $15.088999 |
| 1653035280 | $15.06 | $15.06 | $15.05 | $15.05 | 3,091 | $15.087831 |
| 1653035340 | $15.05 | $15.05 | $15.05 | $15.05 | 1,200 | $15.087327 |
| 1653035400 | $15.04 | $15.04 | $15.04 | $15.04 | 15,965 | $15.081128 |
| 1653035460 | $15.04 | $15.04 | $15.02 | $15.02 | 4,068 | $15.079346 |
| 1653035520 | $15.02 | $15.02 | $15.02 | $15.02 | 7,045 | $15.07613 |
| 1653035580 | $15.02 | $15.02 | $15.02 | $15.02 | 21,000 | $15.068596 |
| 1653035640 | $15.02 | $15.02 | $15.00 | $15.00 | 14,779 | $15.062607 |
| 1653035700 | $15.00 | $15.00 | $15.00 | $15.00 | 363 | $15.062407 |
| 1653035760 | $15.03 | $15.03 | $15.03 | $15.03 | 125 | $15.062359 |
| 1653035820 | $15.01 | $15.01 | $15.01 | $15.01 | 808 | $15.062088 |
| 1653035880 | $15.03 | $15.03 | $15.03 | $15.03 | 1,067 | $15.061824 |
| 1653035940 | $15.03 | $15.05 | $15.03 | $15.05 | 13,755 | $15.059831 |
| 1653036000 | $15.02 | $15.03 | $15.02 | $15.03 | 1,800 | $15.059441 |
| 1653036060 | $15.02 | $15.02 | $15.00 | $15.00 | 935 | $15.059157 |
| 1653036120 | $15.01 | $15.01 | $15.00 | $15.01 | 600 | $15.058951 |
| 1653036180 | $15.01 | $15.01 | $15.01 | $15.01 | 100 | $15.058925 |
| 1653036240 | $15.00 | $15.00 | $15.00 | $15.00 | 2,700 | $15.057999 |
| 1653036360 | $15.01 | $15.01 | $15.00 | $15.00 | 400 | $15.057759 |
| 1653036420 | $15.02 | $15.02 | $15.02 | $15.02 | 442 | $15.057623 |
| 1653036480 | $15.03 | $15.03 | $15.03 | $15.03 | 800 | $15.057488 |
| 1653036540 | $15.03 | $15.03 | $15.03 | $15.03 | 100 | $15.057457 |
| 1653036600 | $15.04 | $15.04 | $15.04 | $15.04 | 759 | $15.057376 |
| 1653036660 | $15.04 | $15.04 | $15.03 | $15.03 | 796 | $15.057289 |
| 1653036720 | $15.05 | $15.05 | $15.05 | $15.05 | 100 | $15.057283 |
| 1653036840 | $15.04 | $15.04 | $15.03 | $15.03 | 422 | $15.057213 |
| 1653036900 | $15.03 | $15.03 | $15.03 | $15.03 | 100 | $15.057182 |
| 1653036960 | $15.04 | $15.05 | $15.04 | $15.05 | 1,269 | $15.057102 |
| 1653037020 | $15.04 | $15.04 | $15.04 | $15.04 | 400 | $15.057068 |
| 1653037080 | $15.04 | $15.04 | $15.04 | $15.04 | 100 | $15.057059 |
| 1653037140 | $15.03 | $15.03 | $15.02 | $15.02 | 930 | $15.056884 |
| 1653037200 | $15.03 | $15.05 | $15.03 | $15.05 | 13,794 | $15.056015 |
| 1653037260 | $15.06 | $15.06 | $15.06 | $15.06 | 600 | $15.056027 |
| 1653037320 | $15.06 | $15.06 | $15.03 | $15.03 | 1,150 | $15.056003 |
| 1653037380 | $15.03 | $15.03 | $15.03 | $15.03 | 450 | $15.055921 |
| 1653037440 | $15.02 | $15.02 | $15.02 | $15.02 | 500 | $15.055826 |
| 1653037560 | $15.02 | $15.02 | $15.02 | $15.02 | 2,100 | $15.055486 |
| 1653037680 | $15.00 | $15.00 | $15.00 | $15.00 | 163 | $15.055353 |
| 1653037800 | $15.01 | $15.01 | $15.01 | $15.01 | 200 | $15.055261 |
| 1653037860 | $15.01 | $15.01 | $15.01 | $15.01 | 452 | $15.055165 |
| 1653037980 | $15.01 | $15.01 | $15.01 | $15.01 | 100 | $15.055125 |
| 1653038040 | $15.00 | $15.00 | $14.96 | $14.96 | 6,890 | $15.053046 |
| 1653038100 | $14.96 | $14.96 | $14.94 | $14.94 | 2,674 | $15.051742 |
| 1653038160 | $14.95 | $14.96 | $14.95 | $14.96 | 1,715 | $15.050903 |
| 1653038220 | $14.98 | $14.98 | $14.97 | $14.97 | 722 | $15.050588 |
| 1653038280 | $14.94 | $14.94 | $14.94 | $14.94 | 4,881 | $15.04834 |
| 1653038340 | $14.97 | $14.97 | $14.97 | $14.97 | 400 | $15.048181 |
| 1653038400 | $14.96 | $14.96 | $14.96 | $14.96 | 758 | $15.047895 |
| 1653038520 | $14.96 | $14.97 | $14.96 | $14.97 | 912 | $15.04753 |
| 1653038580 | $14.98 | $14.98 | $14.98 | $14.98 | 1,500 | $15.047108 |
| 1653038760 | $15.00 | $15.00 | $15.00 | $15.00 | 165 | $15.047028 |
| 1653038820 | $15.00 | $15.02 | $15.00 | $15.02 | 1,214 | $15.046876 |
| 1653038880 | $15.02 | $15.02 | $15.02 | $15.02 | 600 | $15.046812 |
| 1653038940 | $15.01 | $15.02 | $15.00 | $15.00 | 11,340 | $15.044857 |
| 1653039000 | $15.00 | $15.02 | $15.00 | $15.02 | 4,376 | $15.044204 |
| 1653039060 | $15.02 | $15.02 | $15.02 | $15.02 | 300 | $15.044171 |
| 1653039120 | $15.02 | $15.02 | $15.02 | $15.02 | 752 | $15.044104 |
| 1653039300 | $15.05 | $15.05 | $15.05 | $15.05 | 1,000 | $15.044124 |
| 1653039360 | $15.05 | $15.16 | $15.05 | $15.09 | 6,933 | $15.044568 |
| 1653039540 | $15.07 | $15.08 | $15.07 | $15.08 | 4,050 | $15.044994 |
| 1653039600 | $15.08 | $15.08 | $15.07 | $15.07 | 450 | $15.045044 |
| 1653039720 | $15.08 | $15.08 | $15.08 | $15.08 | 160 | $15.045082 |
| 1653039780 | $15.11 | $15.11 | $15.11 | $15.11 | 250 | $15.045153 |
| 1653039840 | $15.11 | $15.11 | $15.11 | $15.11 | 200 | $15.045222 |
| 1653039900 | $15.11 | $15.11 | $15.11 | $15.11 | 198 | $15.045279 |
| 1653039960 | $15.13 | $15.13 | $15.13 | $15.13 | 300 | $15.045418 |
| 1653040020 | $15.11 | $15.11 | $15.11 | $15.11 | 950 | $15.045681 |
| 1653040080 | $15.13 | $15.13 | $15.13 | $15.13 | 2,832 | $15.046512 |
| 1653040140 | $15.12 | $15.12 | $15.12 | $15.12 | 200 | $15.046619 |
| 1653040200 | $15.12 | $15.12 | $15.12 | $15.12 | 800 | $15.046854 |
| 1653040260 | $15.10 | $15.10 | $15.10 | $15.10 | 512 | $15.046958 |
| 1653040320 | $15.10 | $15.10 | $15.10 | $15.10 | 4,500 | $15.0478 |
| 1653040380 | $15.10 | $15.10 | $15.10 | $15.10 | 300 | $15.047855 |
| 1653040440 | $15.11 | $15.11 | $15.08 | $15.08 | 1,349 | $15.048111 |
| 1653040740 | $15.10 | $15.10 | $15.10 | $15.10 | 200 | $15.048195 |
| 1653040800 | $15.10 | $15.10 | $15.10 | $15.10 | 900 | $15.04836 |
| 1653040860 | $15.11 | $15.12 | $15.11 | $15.11 | 3,974 | $15.049221 |
| 1653040920 | $15.11 | $15.11 | $15.11 | $15.11 | 100 | $15.049242 |
| 1653040980 | $15.11 | $15.11 | $15.11 | $15.11 | 1,950 | $15.049653 |
| 1653041100 | $15.11 | $15.11 | $15.11 | $15.11 | 2,693 | $15.050224 |
| 1653041160 | $15.11 | $15.11 | $15.11 | $15.11 | 510 | $15.050331 |
| 1653041220 | $15.11 | $15.11 | $15.11 | $15.11 | 500 | $15.050438 |
| 1653041400 | $15.09 | $15.09 | $15.09 | $15.09 | 389 | $15.050528 |
| 1653041520 | $15.10 | $15.10 | $15.10 | $15.10 | 500 | $15.050642 |
| 1653041580 | $15.10 | $15.10 | $15.10 | $15.10 | 200 | $15.050678 |
| 1653041640 | $15.12 | $15.12 | $15.12 | $15.12 | 400 | $15.050776 |
| 1653041700 | $15.11 | $15.11 | $15.11 | $15.11 | 100 | $15.050839 |
| 1653041760 | $15.19 | $15.19 | $15.19 | $15.19 | 30,191 | $15.06314 |
| 1653041820 | $15.17 | $15.17 | $15.17 | $15.17 | 100 | $15.063208 |
| 1653041880 | $15.15 | $15.15 | $15.15 | $15.15 | 100 | $15.0633 |
| 1653042000 | $15.15 | $15.15 | $15.13 | $15.13 | 850 | $15.063562 |
| 1653042060 | $15.14 | $15.15 | $15.14 | $15.15 | 300 | $15.063635 |
| 1653042240 | $15.14 | $15.14 | $15.14 | $15.14 | 262 | $15.063737 |
| 1653042360 | $15.14 | $15.14 | $15.14 | $15.14 | 700 | $15.063916 |
| 1653042660 | $15.12 | $15.12 | $15.12 | $15.12 | 100 | $15.063953 |
| 1653042720 | $15.12 | $15.12 | $15.12 | $15.12 | 101 | $15.063996 |
| 1653042780 | $15.13 | $15.13 | $15.13 | $15.13 | 9,676 | $15.065801 |
| 1653042960 | $15.19 | $15.19 | $15.19 | $15.19 | 369 | $15.066003 |
| 1653043260 | $15.19 | $15.19 | $15.19 | $15.19 | 200 | $15.066115 |
| 1653043320 | $15.19 | $15.19 | $15.19 | $15.19 | 900 | $15.066462 |
| 1653043380 | $15.20 | $15.20 | $15.20 | $15.20 | 800 | $15.066818 |
| 1653043440 | $15.19 | $15.19 | $15.15 | $15.15 | 1,451 | $15.067293 |
| 1653043500 | $15.18 | $15.18 | $15.18 | $15.18 | 136 | $15.067359 |
| 1653043620 | $15.19 | $15.19 | $15.19 | $15.19 | 3,600 | $15.068644 |
| 1653043680 | $15.19 | $15.19 | $15.18 | $15.18 | 1,376 | $15.06915 |
| 1653043800 | $15.19 | $15.19 | $15.19 | $15.19 | 135 | $15.069246 |
| 1653043980 | $15.20 | $15.20 | $15.20 | $15.20 | 100 | $15.069305 |
| 1653044040 | $15.20 | $15.20 | $15.20 | $15.20 | 100 | $15.069341 |
| 1653044220 | $15.18 | $15.18 | $15.17 | $15.17 | 200 | $15.069486 |
| 1653044280 | $15.16 | $15.16 | $15.16 | $15.16 | 103 | $15.069514 |
| 1653044340 | $15.17 | $15.17 | $15.17 | $15.17 | 1,073 | $15.069807 |
| 1653044400 | $15.18 | $15.22 | $15.15 | $15.22 | 22,588 | $15.076676 |
| 1653044460 | $15.24 | $15.24 | $15.23 | $15.23 | 7,749 | $15.079981 |
| 1653044520 | $15.22 | $15.23 | $15.20 | $15.23 | 10,413 | $15.083682 |
| 1653044580 | $15.24 | $15.24 | $15.22 | $15.22 | 4,043 | $15.085171 |
| 1653044640 | $15.23 | $15.23 | $15.21 | $15.21 | 16,895 | $15.090754 |
| 1653044700 | $15.21 | $15.24 | $15.21 | $15.24 | 980 | $15.091107 |
| 1653044760 | $15.24 | $15.27 | $15.24 | $15.27 | 3,246 | $15.092427 |
| 1653044820 | $15.25 | $15.27 | $15.25 | $15.27 | 8,132 | $15.095527 |
| 1653044880 | $15.27 | $15.28 | $15.27 | $15.28 | 5,101 | $15.097633 |
| 1653044940 | $15.27 | $15.27 | $15.26 | $15.26 | 14,830 | $15.103169 |
| 1653045000 | $15.26 | $15.26 | $15.24 | $15.24 | 8,718 | $15.105908 |
| 1653045060 | $15.25 | $15.25 | $15.24 | $15.25 | 11,341 | $15.10931 |
| 1653045120 | $15.25 | $15.25 | $15.24 | $15.25 | 3,544 | $15.110378 |
| 1653045180 | $15.24 | $15.25 | $15.20 | $15.25 | 8,232 | $15.112294 |
| 1653045240 | $15.25 | $15.25 | $15.23 | $15.23 | 3,205 | $15.113093 |
| 1653045300 | $15.21 | $15.21 | $15.19 | $15.19 | 2,760 | $15.113608 |
| 1653045360 | $15.19 | $15.19 | $15.18 | $15.18 | 1,611 | $15.113858 |
| 1653045420 | $15.19 | $15.19 | $15.18 | $15.19 | 752 | $15.113966 |
| 1653045480 | $15.18 | $15.19 | $15.18 | $15.18 | 452 | $15.114084 |
| 1653045540 | $15.19 | $15.19 | $15.19 | $15.19 | 7,100 | $15.115136 |
| 1653045600 | $15.19 | $15.19 | $15.19 | $15.19 | 3,982 | $15.115736 |
| 1653045660 | $15.18 | $15.18 | $15.18 | $15.18 | 100 | $15.115762 |
| 1653045720 | $15.19 | $15.19 | $15.18 | $15.19 | 765 | $15.115903 |
| 1653045780 | $15.20 | $15.21 | $15.20 | $15.21 | 300 | $15.115982 |
| 1653045840 | $15.21 | $15.21 | $15.21 | $15.21 | 401 | $15.116098 |
| 1653045900 | $15.20 | $15.20 | $15.20 | $15.20 | 120 | $15.11616 |
| 1653045960 | $15.20 | $15.22 | $15.20 | $15.22 | 1,588 | $15.116499 |
| 1653046020 | $15.20 | $15.21 | $15.20 | $15.21 | 2,918 | $15.117013 |
| 1653046080 | $15.21 | $15.21 | $15.20 | $15.20 | 2,000 | $15.117471 |
| 1653046140 | $15.20 | $15.20 | $15.20 | $15.20 | 837 | $15.117641 |
| 1653046200 | $15.20 | $15.20 | $15.19 | $15.20 | 4,058 | $15.118273 |
| 1653046320 | $15.18 | $15.18 | $15.18 | $15.18 | 100 | $15.118308 |
| 1653046380 | $15.18 | $15.18 | $15.16 | $15.16 | 2,553 | $15.118549 |
| 1653046440 | $15.15 | $15.15 | $15.15 | $15.15 | 500 | $15.118594 |
| 1653046560 | $15.16 | $15.16 | $15.16 | $15.16 | 200 | $15.118613 |
| 1653046680 | $15.17 | $15.18 | $15.16 | $15.17 | 2,050 | $15.118839 |
| 1653046740 | $15.17 | $15.17 | $15.16 | $15.17 | 4,076 | $15.11921 |
| 1653046800 | $15.19 | $15.20 | $15.18 | $15.20 | 2,655 | $15.119603 |
| 1653046860 | $15.19 | $15.19 | $15.19 | $15.19 | 400 | $15.11967 |
| 1653046920 | $15.20 | $15.20 | $15.18 | $15.18 | 4,600 | $15.120177 |
| 1653046980 | $15.17 | $15.17 | $15.16 | $15.16 | 700 | $15.120244 |
| 1653047040 | $15.18 | $15.18 | $15.18 | $15.18 | 340 | $15.120286 |
| 1653047100 | $15.17 | $15.17 | $15.15 | $15.16 | 2,274 | $15.120471 |
| 1653047160 | $15.16 | $15.17 | $15.16 | $15.17 | 400 | $15.120503 |
| 1653047220 | $15.17 | $15.17 | $15.17 | $15.17 | 1,250 | $15.120614 |
| 1653047280 | $15.17 | $15.17 | $15.15 | $15.17 | 1,448 | $15.120741 |
| 1653047340 | $15.17 | $15.17 | $15.14 | $15.14 | 7,694 | $15.121262 |
| 1653047400 | $15.14 | $15.15 | $15.13 | $15.13 | 3,200 | $15.121399 |
| 1653047460 | $15.12 | $15.12 | $15.10 | $15.10 | 3,142 | $15.121291 |
| 1653047520 | $15.10 | $15.10 | $15.10 | $15.10 | 6,254 | $15.12106 |
| 1653047580 | $15.10 | $15.11 | $15.10 | $15.11 | 4,451 | $15.120928 |
| 1653047640 | $15.11 | $15.11 | $15.11 | $15.11 | 1,700 | $15.120897 |
| 1653047700 | $15.10 | $15.11 | $15.10 | $15.10 | 29,771 | $15.119892 |
| 1653047760 | $15.12 | $15.13 | $15.12 | $15.12 | 4,590 | $15.119931 |
| 1653047820 | $15.13 | $15.13 | $15.12 | $15.12 | 1,500 | $15.119949 |
| 1653047880 | $15.13 | $15.14 | $15.13 | $15.14 | 520 | $15.119964 |
| 1653048000 | $15.175 | $15.28 | $15.10 | $15.14 | 147,722 | $15.13189 |
| 1653048060 | $15.14 | $15.14 | $15.10 | $15.10 | 10,498 | $15.131682 |
| 1653048120 | $15.12 | $15.12 | $15.11 | $15.11 | 3,100 | $15.131613 |
| 1653048180 | $15.11 | $15.1501 | $15.10 | $15.1501 | 10,162 | $15.131428 |
| 1653048240 | $15.13 | $15.15 | $15.13 | $15.14 | 7,550 | $15.131572 |
| 1653048300 | $15.14 | $15.15 | $15.14 | $15.15 | 5,149 | $15.13163 |
| 1653048360 | $15.14 | $15.14 | $15.13 | $15.14 | 10,085 | $15.13172 |
| 1653048420 | $15.14 | $15.15 | $15.14 | $15.15 | 2,945 | $15.131781 |
| 1653048480 | $15.15 | $15.15 | $15.15 | $15.15 | 7,593 | $15.131948 |
| 1653048540 | $15.16 | $15.16 | $15.15 | $15.16 | 2,003 | $15.132011 |
| 1653048600 | $15.15 | $15.16 | $15.15 | $15.16 | 2,599 | $15.132131 |
| 1653048660 | $15.17 | $15.18 | $15.17 | $15.18 | 3,203 | $15.132292 |
| 1653048720 | $15.18 | $15.18 | $15.18 | $15.18 | 5,144 | $15.132586 |
| 1653048780 | $15.18 | $15.20 | $15.18 | $15.20 | 6,406 | $15.133068 |
| 1653048840 | $15.20 | $15.20 | $15.20 | $15.20 | 12,394 | $15.134038 |
| 1653048900 | $15.19 | $15.20 | $15.19 | $15.20 | 14,444 | $15.135123 |
| 1653048960 | $15.20 | $15.20 | $15.19 | $15.20 | 12,392 | $15.136013 |
| 1653049020 | $15.20 | $15.23 | $15.20 | $15.23 | 2,278 | $15.136245 |
| 1653049080 | $15.23 | $15.23 | $15.23 | $15.23 | 6,250 | $15.136938 |
| 1653049140 | $15.23 | $15.23 | $15.21 | $15.21 | 6,450 | $15.137556 |
| 1653049200 | $15.22 | $15.22 | $15.19 | $15.20 | 8,785 | $15.138287 |
| 1653049260 | $15.19 | $15.19 | $15.19 | $15.19 | 1,029 | $15.138358 |
| 1653049320 | $15.20 | $15.20 | $15.19 | $15.19 | 2,201 | $15.138496 |
| 1653049380 | $15.19 | $15.19 | $15.19 | $15.19 | 816 | $15.13857 |
| 1653049440 | $15.20 | $15.21 | $15.19 | $15.21 | 5,764 | $15.138953 |
| 1653049500 | $15.21 | $15.22 | $15.20 | $15.20 | 8,800 | $15.139592 |
| 1653049560 | $15.21 | $15.21 | $15.20 | $15.21 | 9,400 | $15.140251 |
| 1653049620 | $15.22 | $15.22 | $15.21 | $15.22 | 2,255 | $15.140441 |
| 1653049680 | $15.22 | $15.22 | $15.1999 | $15.1999 | 9,152 | $15.141055 |
| 1653049740 | $15.20 | $15.20 | $15.17 | $15.17 | 13,800 | $15.14173 |
| 1653049800 | $15.18 | $15.18 | $15.17 | $15.17 | 3,545 | $15.141879 |
| 1653049860 | $15.17 | $15.18 | $15.17 | $15.18 | 5,518 | $15.142063 |
| 1653049920 | $15.19 | $15.22 | $15.19 | $15.21 | 19,568 | $15.143378 |
| 1653049980 | $15.19 | $15.21 | $15.19 | $15.21 | 7,699 | $15.143889 |
| 1653050040 | $15.21 | $15.21 | $15.21 | $15.21 | 900 | $15.143952 |
| 1653050100 | $15.21 | $15.21 | $15.20 | $15.20 | 1,100 | $15.144034 |
| 1653050160 | $15.19 | $15.19 | $15.16 | $15.18 | 7,041 | $15.144284 |
| 1653050220 | $15.18 | $15.18 | $15.18 | $15.18 | 1,200 | $15.144336 |
| 1653050280 | $15.18 | $15.19 | $15.18 | $15.19 | 2,500 | $15.144431 |
| 1653050340 | $15.18 | $15.20 | $15.18 | $15.18 | 4,699 | $15.144613 |
| 1653050400 | $15.18 | $15.20 | $15.18 | $15.19 | 1,643 | $15.144696 |
| 1653050460 | $15.21 | $15.22 | $15.20 | $15.21 | 4,597 | $15.145015 |
| 1653050520 | $15.219 | $15.22 | $15.219 | $15.22 | 2,767 | $15.14526 |
| 1653050580 | $15.22 | $15.22 | $15.219 | $15.22 | 10,480 | $15.146033 |
| 1653050640 | $15.22 | $15.22 | $15.22 | $15.22 | 790 | $15.146106 |
| 1653050700 | $15.22 | $15.22 | $15.21 | $15.21 | 3,340 | $15.146371 |
| 1653050760 | $15.21 | $15.22 | $15.20 | $15.22 | 16,186 | $15.147436 |
| 1653050820 | $15.22 | $15.25 | $15.22 | $15.25 | 2,268 | $15.147643 |
| 1653050880 | $15.25 | $15.29 | $15.25 | $15.29 | 12,334 | $15.149031 |
| 1653050940 | $15.29 | $15.32 | $15.29 | $15.30 | 20,233 | $15.151957 |
| 1653051000 | $15.30 | $15.34 | $15.29 | $15.30 | 28,756 | $15.156019 |
| 1653051060 | $15.30 | $15.30 | $15.2801 | $15.29 | 1,300 | $15.156234 |
| 1653051120 | $15.29 | $15.29 | $15.27 | $15.28 | 2,400 | $15.156586 |
| 1653051180 | $15.27 | $15.32 | $15.26 | $15.32 | 12,474 | $15.157977 |
| 1653051240 | $15.32 | $15.35 | $15.32 | $15.34 | 20,343 | $15.161076 |
| 1653051300 | $15.33 | $15.33 | $15.32 | $15.33 | 4,200 | $15.161757 |
| 1653051360 | $15.33 | $15.33 | $15.27 | $15.27 | 5,802 | $15.162458 |
| 1653051420 | $15.28 | $15.29 | $15.28 | $15.29 | 8,000 | $15.163296 |
| 1653051480 | $15.29 | $15.29 | $15.26 | $15.26 | 9,149 | $15.164125 |
| 1653051540 | $15.27 | $15.27 | $15.23 | $15.23 | 27,309 | $15.166173 |
| 1653051600 | $15.22 | $15.25 | $15.22 | $15.25 | 2,300 | $15.166305 |
| 1653051660 | $15.24 | $15.24 | $15.23 | $15.24 | 8,121 | $15.166757 |
| 1653051720 | $15.24 | $15.24 | $15.23 | $15.24 | 6,270 | $15.167148 |
| 1653051780 | $15.24 | $15.24 | $15.23 | $15.24 | 900 | $15.167238 |
| 1653051840 | $15.24 | $15.24 | $15.23 | $15.23 | 2,293 | $15.167391 |
| 1653051900 | $15.24 | $15.27 | $15.24 | $15.26 | 16,741 | $15.168681 |
| 1653051960 | $15.25 | $15.27 | $15.25 | $15.26 | 7,212 | $15.169222 |
| 1653052020 | $15.27 | $15.27 | $15.26 | $15.26 | 11,450 | $15.170063 |
| 1653052080 | $15.26 | $15.28 | $15.26 | $15.28 | 7,288 | $15.170623 |
| 1653052140 | $15.29 | $15.30 | $15.28 | $15.30 | 2,499 | $15.170912 |
| 1653052200 | $15.30 | $15.31 | $15.26 | $15.27 | 19,045 | $15.172657 |
| 1653052260 | $15.27 | $15.29 | $15.27 | $15.29 | 1,167 | $15.172786 |
| 1653052320 | $15.29 | $15.30 | $15.29 | $15.30 | 1,158 | $15.172947 |
| 1653052380 | $15.30 | $15.30 | $15.28 | $15.28 | 8,049 | $15.173695 |
| 1653052440 | $15.28 | $15.28 | $15.24 | $15.24 | 6,582 | $15.1741 |
| 1653052500 | $15.24 | $15.26 | $15.24 | $15.25 | 2,058 | $15.174246 |
| 1653052560 | $15.259 | $15.259 | $15.24 | $15.25 | 7,067 | $15.174608 |
| 1653052620 | $15.25 | $15.26 | $15.25 | $15.26 | 8,963 | $15.175174 |
| 1653052680 | $15.25 | $15.25 | $15.25 | $15.25 | 2,900 | $15.175344 |
| 1653052740 | $15.26 | $15.26 | $15.24 | $15.24 | 8,797 | $15.175821 |
| 1653052800 | $15.25 | $15.25 | $15.25 | $15.25 | 15,238 | $15.176648 |
| 1653052860 | $15.26 | $15.26 | $15.2596 | $15.2596 | 380 | $15.176683 |
| 1653052920 | $15.25 | $15.26 | $15.25 | $15.26 | 5,191 | $15.176986 |
| 1653052980 | $15.25 | $15.25 | $15.25 | $15.25 | 5,700 | $15.177302 |
| 1653053040 | $15.25 | $15.26 | $15.25 | $15.26 | 5,431 | $15.177636 |
| 1653053100 | $15.25 | $15.25 | $15.22 | $15.24 | 11,945 | $15.178107 |
| 1653053160 | $15.24 | $15.24 | $15.19 | $15.20 | 13,246 | $15.178394 |
| 1653053220 | $15.21 | $15.21 | $15.17 | $15.17 | 19,712 | $15.178422 |
| 1653053280 | $15.20 | $15.20 | $15.18 | $15.18 | 845 | $15.178429 |
| 1653053340 | $15.21 | $15.21 | $15.21 | $15.21 | 400 | $15.178448 |
| 1653053400 | $15.22 | $15.34 | $15.20 | $15.31 | 372,002 | $15.266093 |
| 1653053460 | $15.319 | $15.39 | $15.23 | $15.36 | 208,426 | $15.274868 |
| 1653053520 | $15.36 | $15.40 | $15.35 | $15.38 | 131,938 | $15.293781 |
| 1653053580 | $15.39 | $15.49 | $15.385 | $15.46 | 250,673 | $15.334198 |
| 1653053640 | $15.47 | $15.56 | $15.47 | $15.555 | 278,492 | $15.376085 |
| 1653053700 | $15.55 | $15.66 | $15.54 | $15.6419 | 362,199 | $15.430796 |
| 1653053760 | $15.64 | $15.78 | $15.61 | $15.74 | 299,231 | $15.471626 |
| 1653053820 | $15.74 | $15.755 | $15.61 | $15.64 | 205,721 | $15.491123 |
| 1653053880 | $15.649 | $15.649 | $15.53 | $15.545 | 365,267 | $15.503811 |
| 1653053940 | $15.54 | $15.58 | $15.42 | $15.47 | 203,234 | $15.503668 |
| 1653054000 | $15.47 | $15.54 | $15.425 | $15.4778 | 176,999 | $15.502258 |
| 1653054060 | $15.48 | $15.5199 | $15.39 | $15.44 | 269,693 | $15.498174 |
| 1653054120 | $15.44 | $15.44 | $15.29 | $15.295 | 267,546 | $15.48592 |
| 1653054180 | $15.29 | $15.30 | $15.25 | $15.28 | 191,902 | $15.474536 |
| 1653054240 | $15.2701 | $15.31 | $15.245 | $15.2506 | 201,352 | $15.464029 |
| 1653054300 | $15.25 | $15.3301 | $15.13 | $15.28 | 700,485 | $15.421205 |
| 1653054360 | $15.275 | $15.39 | $15.26 | $15.3399 | 223,373 | $15.417147 |
| 1653054420 | $15.34 | $15.35 | $15.27 | $15.33 | 178,093 | $15.413424 |
| 1653054480 | $15.34 | $15.35 | $15.26 | $15.285 | 338,785 | $15.406971 |
| 1653054540 | $15.2893 | $15.33 | $15.27 | $15.325 | 140,848 | $15.404133 |
| 1653054600 | $15.32 | $15.45 | $15.31 | $15.4499 | 352,415 | $15.40132 |
| 1653054660 | $15.45 | $15.46 | $15.35 | $15.43 | 242,137 | $15.402114 |
| 1653054720 | $15.4298 | $15.45 | $15.28 | $15.305 | 224,572 | $15.401102 |
| 1653054780 | $15.31 | $15.33 | $15.25 | $15.255 | 103,531 | $15.399144 |
| 1653054840 | $15.26 | $15.26 | $15.18 | $15.245 | 155,431 | $15.394784 |
| 1653054900 | $15.23 | $15.285 | $15.23 | $15.25 | 82,315 | $15.393057 |
| 1653054960 | $15.25 | $15.33 | $15.21 | $15.22 | 138,770 | $15.390328 |
| 1653055020 | $15.23 | $15.27 | $15.17 | $15.19 | 205,241 | $15.385153 |
| 1653055080 | $15.19 | $15.23 | $15.15 | $15.20 | 160,657 | $15.38068 |
| 1653055140 | $15.215 | $15.2169 | $15.15 | $15.1772 | 102,680 | $15.37793 |
| 1653055200 | $15.175 | $15.2299 | $15.12 | $15.21 | 147,532 | $15.373303 |
| 1653055260 | $15.20 | $15.28 | $15.11 | $15.2789 | 156,791 | $15.369622 |
| 1653055320 | $15.279 | $15.33 | $15.241 | $15.27 | 243,708 | $15.367399 |
| 1653055380 | $15.28 | $15.33 | $15.25 | $15.275 | 282,276 | $15.364883 |
| 1653055440 | $15.27 | $15.2758 | $15.20 | $15.21 | 105,073 | $15.363221 |
| 1653055500 | $15.205 | $15.25 | $15.20 | $15.25 | 126,242 | $15.361165 |
| 1653055560 | $15.25 | $15.38 | $15.25 | $15.3697 | 374,038 | $15.359826 |
| 1653055620 | $15.36 | $15.485 | $15.35 | $15.4801 | 266,934 | $15.362176 |
| 1653055680 | $15.48 | $15.50 | $15.446 | $15.4899 | 188,204 | $15.364466 |
| 1653055740 | $15.4883 | $15.55 | $15.48 | $15.525 | 204,567 | $15.36772 |
| 1653055800 | $15.5299 | $15.5699 | $15.4435 | $15.445 | 312,300 | $15.372584 |
| 1653055860 | $15.4491 | $15.5275 | $15.44 | $15.485 | 154,308 | $15.374396 |
| 1653055920 | $15.4799 | $15.53 | $15.47 | $15.508 | 129,509 | $15.376092 |
| 1653055980 | $15.505 | $15.56 | $15.49 | $15.5299 | 188,123 | $15.379073 |
| 1653056040 | $15.5206 | $15.57 | $15.50 | $15.52 | 194,660 | $15.382094 |
| 1653056100 | $15.52 | $15.57 | $15.515 | $15.515 | 386,428 | $15.38779 |
| 1653056160 | $15.52 | $15.52 | $15.43 | $15.47 | 142,832 | $15.388945 |
| 1653056220 | $15.465 | $15.49 | $15.43 | $15.44 | 70,481 | $15.389442 |
| 1653056280 | $15.45 | $15.48 | $15.41 | $15.44 | 85,062 | $15.389906 |
| 1653056340 | $15.45 | $15.4801 | $15.43 | $15.44 | 58,293 | $15.390226 |
| 1653056400 | $15.45 | $15.55 | $15.425 | $15.545 | 132,046 | $15.391309 |
| 1653056460 | $15.545 | $15.55 | $15.49 | $15.528 | 133,323 | $15.392902 |
| 1653056520 | $15.52 | $15.60 | $15.52 | $15.558 | 267,911 | $15.396717 |
| 1653056580 | $15.55 | $15.5501 | $15.47 | $15.495 | 233,520 | $15.399159 |
| 1653056640 | $15.4895 | $15.52 | $15.40 | $15.4199 | 134,775 | $15.399803 |
| 1653056700 | $15.42 | $15.4483 | $15.40 | $15.4483 | 129,538 | $15.399962 |
| 1653056760 | $15.44 | $15.4507 | $15.40 | $15.40 | 79,954 | $15.4002 |
| 1653056820 | $15.40 | $15.44 | $15.40 | $15.40 | 130,302 | $15.400237 |
| 1653056880 | $15.40 | $15.41 | $15.26 | $15.2799 | 355,345 | $15.398278 |
| 1653056940 | $15.27 | $15.3377 | $15.27 | $15.32 | 109,443 | $15.397409 |
| 1653057000 | $15.325 | $15.40 | $15.3093 | $15.325 | 80,963 | $15.397205 |
| 1653057060 | $15.32 | $15.3395 | $15.3091 | $15.32 | 45,860 | $15.396945 |
| 1653057120 | $15.32 | $15.32 | $15.26 | $15.275 | 74,184 | $15.396354 |
| 1653057180 | $15.28 | $15.34 | $15.26 | $15.28 | 110,429 | $15.395484 |
| 1653057240 | $15.28 | $15.325 | $15.28 | $15.31 | 136,351 | $15.394509 |
| 1653057300 | $15.3191 | $15.3899 | $15.3108 | $15.35 | 117,521 | $15.394129 |
| 1653057360 | $15.36 | $15.385 | $15.3357 | $15.35 | 52,574 | $15.393988 |
| 1653057420 | $15.34 | $15.43 | $15.34 | $15.41 | 124,621 | $15.394019 |
| 1653057480 | $15.4099 | $15.47 | $15.395 | $15.46 | 110,858 | $15.394416 |
| 1653057540 | $15.4528 | $15.50 | $15.44 | $15.47 | 231,027 | $15.395924 |
| 1653057600 | $15.48 | $15.49 | $15.4626 | $15.4765 | 106,545 | $15.396604 |
| 1653057660 | $15.48 | $15.48 | $15.38 | $15.42 | 202,178 | $15.397008 |
| 1653057720 | $15.41 | $15.45 | $15.37 | $15.38 | 163,727 | $15.396936 |
| 1653057780 | $15.39 | $15.41 | $15.3601 | $15.38 | 80,057 | $15.39692 |
| 1653057840 | $15.375 | $15.375 | $15.295 | $15.3184 | 130,234 | $15.396221 |
| 1653057900 | $15.315 | $15.40 | $15.315 | $15.36 | 73,268 | $15.396048 |
| 1653057960 | $15.3685 | $15.44 | $15.3293 | $15.44 | 87,532 | $15.396025 |
| 1653058020 | $15.45 | $15.59 | $15.45 | $15.575 | 233,010 | $15.398268 |
| 1653058080 | $15.575 | $15.58 | $15.49 | $15.50 | 179,146 | $15.400033 |
| 1653058140 | $15.50 | $15.56 | $15.4919 | $15.549 | 85,419 | $15.400725 |
| 1653058200 | $15.5508 | $15.64 | $15.52 | $15.64 | 159,418 | $15.402637 |
| 1653058260 | $15.63 | $15.74 | $15.62 | $15.72 | 376,044 | $15.408995 |
| 1653058320 | $15.7299 | $15.76 | $15.71 | $15.745 | 222,714 | $15.413643 |
| 1653058380 | $15.75 | $15.80 | $15.75 | $15.785 | 185,087 | $15.417796 |
| 1653058440 | $15.79 | $15.84 | $15.782 | $15.84 | 122,174 | $15.420676 |
| 1653058500 | $15.8393 | $15.88 | $15.82 | $15.875 | 239,443 | $15.426873 |
| 1653058560 | $15.87 | $15.93 | $15.85 | $15.9199 | 221,394 | $15.433052 |
| 1653058620 | $15.91 | $15.93 | $15.89 | $15.92 | 210,652 | $15.439115 |
| 1653058680 | $15.92 | $15.99 | $15.91 | $15.9899 | 377,782 | $15.450016 |
| 1653058740 | $15.99 | $16.08 | $15.98 | $16.065 | 403,868 | $15.463613 |
| 1653058800 | $16.06 | $16.08 | $15.945 | $15.99 | 464,293 | $15.478034 |
| 1653058860 | $15.9893 | $16.04 | $15.98 | $16.0361 | 149,267 | $15.482388 |
| 1653058920 | $16.035 | $16.10 | $16.035 | $16.0863 | 243,510 | $15.490024 |
| 1653058980 | $16.09 | $16.10 | $15.97 | $15.9825 | 174,423 | $15.49505 |
| 1653059040 | $15.9801 | $16.00 | $15.94 | $15.97 | 176,487 | $15.499461 |
| 1653059100 | $15.97 | $16.06 | $15.96 | $16.06 | 160,500 | $15.503617 |
| 1653059160 | $16.068 | $16.23 | $16.0633 | $16.215 | 310,746 | $15.514056 |
| 1653059220 | $16.2199 | $16.325 | $16.1932 | $16.3076 | 635,489 | $15.537815 |
| 1653059280 | $16.30 | $16.34 | $16.165 | $16.165 | 562,089 | $15.558368 |
| 1653059340 | $16.17 | $16.26 | $16.17 | $16.235 | 287,287 | $15.567577 |
| 1653059400 | $16.24 | $16.29 | $16.215 | $16.2799 | 195,426 | $15.5742 |
| 1653059460 | $16.275 | $16.39 | $16.275 | $16.39 | 390,638 | $15.588215 |
| 1653059520 | $16.39 | $16.5099 | $16.38 | $16.4527 | 523,736 | $15.609022 |
| 1653059580 | $16.4589 | $16.5099 | $16.37 | $16.395 | 299,442 | $15.620114 |
| 1653059640 | $16.387 | $16.398 | $16.27 | $16.31 | 380,878 | $15.632057 |
| 1653059700 | $16.31 | $16.40 | $16.31 | $16.395 | 223,638 | $15.639163 |
| 1653059760 | $16.39 | $16.44 | $16.385 | $16.4001 | 169,256 | $15.644872 |
| 1653059820 | $16.41 | $16.45 | $16.375 | $16.425 | 105,609 | $15.64839 |
| 1653059880 | $16.42 | $16.54 | $16.42 | $16.51 | 262,714 | $15.657785 |
| 1653059940 | $16.5023 | $16.56 | $16.49 | $16.50 | 426,000 | $15.673544 |
| 1653060000 | $16.495 | $16.54 | $16.47 | $16.515 | 208,122 | $15.680852 |
| 1653060060 | $16.515 | $16.59 | $16.5101 | $16.5623 | 182,598 | $15.687494 |
| 1653060120 | $16.57 | $16.61 | $16.53 | $16.56 | 243,293 | $15.696403 |
| 1653060180 | $16.5614 | $16.60 | $16.5346 | $16.58 | 114,848 | $15.700504 |
| 1653060240 | $16.585 | $16.61 | $16.55 | $16.5962 | 188,296 | $15.707333 |
| 1653060300 | $16.5916 | $16.60 | $16.41 | $16.41 | 456,884 | $15.721795 |
| 1653060360 | $16.42 | $16.46 | $16.24 | $16.2401 | 483,493 | $15.733592 |
| 1653060420 | $16.24 | $16.30 | $16.20 | $16.26 | 351,856 | $15.740484 |
| 1653060480 | $16.265 | $16.34 | $16.2395 | $16.2499 | 215,553 | $15.74497 |
| 1653060540 | $16.2401 | $16.34 | $16.2401 | $16.3199 | 123,711 | $15.747563 |
| 1653060600 | $16.3108 | $16.35 | $16.20 | $16.2105 | 262,648 | $15.75265 |
| 1653060660 | $16.202 | $16.22 | $16.11 | $16.16 | 336,382 | $15.757791 |
| 1653060720 | $16.1699 | $16.31 | $16.1501 | $16.255 | 173,996 | $15.760917 |
| 1653060780 | $16.2597 | $16.30 | $16.23 | $16.2799 | 102,291 | $15.76282 |
| 1653060840 | $16.28 | $16.3301 | $16.22 | $16.23 | 80,571 | $15.764386 |
| 1653060900 | $16.23 | $16.30 | $16.2201 | $16.26 | 116,274 | $15.76657 |
| 1653060960 | $16.255 | $16.35 | $16.23 | $16.3466 | 372,265 | $15.773859 |
| 1653061020 | $16.3499 | $16.36 | $16.295 | $16.3499 | 139,512 | $15.776613 |
| 1653061080 | $16.3306 | $16.49 | $16.31 | $16.48 | 288,400 | $15.783326 |
| 1653061140 | $16.49 | $16.50 | $16.41 | $16.465 | 217,918 | $15.788479 |
| 1653061200 | $16.4699 | $16.47 | $16.28 | $16.28 | 278,712 | $15.794091 |
| 1653061260 | $16.285 | $16.32 | $16.23 | $16.31 | 264,877 | $15.798376 |
| 1653061320 | $16.31 | $16.32 | $16.27 | $16.3193 | 111,595 | $15.800322 |
| 1653061380 | $16.3331 | $16.39 | $16.33 | $16.35 | 112,779 | $15.802486 |
| 1653061440 | $16.35 | $16.44 | $16.33 | $16.43 | 238,930 | $15.807427 |
| 1653061500 | $16.44 | $16.44 | $16.3201 | $16.35 | 203,394 | $15.811412 |
| 1653061560 | $16.35 | $16.379 | $16.29 | $16.34 | 115,672 | $15.813402 |
| 1653061620 | $16.35 | $16.3599 | $16.25 | $16.255 | 157,589 | $15.815856 |
| 1653061680 | $16.26 | $16.2799 | $16.21 | $16.23 | 208,035 | $15.818734 |
| 1653061740 | $16.2239 | $16.2699 | $16.215 | $16.215 | 78,706 | $15.819836 |
| 1653061800 | $16.215 | $16.27 | $16.21 | $16.225 | 124,020 | $15.821526 |
| 1653061860 | $16.225 | $16.23 | $16.12 | $16.1208 | 168,317 | $15.823361 |
| 1653061920 | $16.125 | $16.2101 | $16.12 | $16.155 | 278,761 | $15.826619 |
| 1653061980 | $16.16 | $16.29 | $16.16 | $16.2899 | 407,706 | $15.832182 |
| 1653062040 | $16.285 | $16.37 | $16.285 | $16.3101 | 163,041 | $15.834833 |
| 1653062100 | $16.31 | $16.36 | $16.26 | $16.2701 | 92,130 | $15.836258 |
| 1653062160 | $16.285 | $16.32 | $16.22 | $16.2801 | 237,721 | $15.839373 |
| 1653062220 | $16.29 | $16.35 | $16.285 | $16.33 | 194,992 | $15.842341 |
| 1653062280 | $16.34 | $16.38 | $16.31 | $16.31 | 114,882 | $15.844159 |
| 1653062340 | $16.30 | $16.38 | $16.29 | $16.37 | 94,891 | $15.845669 |
| 1653062400 | $16.38 | $16.40 | $16.33 | $16.3301 | 159,307 | $15.848276 |
| 1653062460 | $16.34 | $16.48 | $16.34 | $16.47 | 331,314 | $15.854364 |
| 1653062520 | $16.4699 | $16.53 | $16.4601 | $16.525 | 233,336 | $15.858957 |
| 1653062580 | $16.52 | $16.52 | $16.43 | $16.48 | 237,371 | $15.863346 |
| 1653062640 | $16.474 | $16.505 | $16.45 | $16.455 | 91,203 | $15.865019 |
| 1653062700 | $16.455 | $16.46 | $16.37 | $16.37 | 144,343 | $15.867436 |
| 1653062760 | $16.3701 | $16.437 | $16.37 | $16.42 | 87,441 | $15.86885 |
| 1653062820 | $16.42 | $16.50 | $16.39 | $16.50 | 95,433 | $15.870484 |
| 1653062880 | $16.50 | $16.63 | $16.4932 | $16.6295 | 627,185 | $15.883696 |
| 1653062940 | $16.6295 | $16.69 | $16.62 | $16.69 | 512,394 | $15.895299 |
| 1653063000 | $16.695 | $16.88 | $16.69 | $16.87 | 804,307 | $15.916139 |
| 1653063060 | $16.8663 | $16.89 | $16.7204 | $16.74 | 633,604 | $15.931487 |
| 1653063120 | $16.74 | $16.7899 | $16.72 | $16.73 | 517,523 | $15.942919 |
| 1653063180 | $16.73 | $16.7377 | $16.5601 | $16.57 | 340,727 | $15.949333 |
| 1653063240 | $16.57 | $16.68 | $16.56 | $16.642 | 324,431 | $15.955302 |
| 1653063300 | $16.64 | $16.7499 | $16.64 | $16.72 | 179,724 | $15.958946 |
| 1653063360 | $16.7089 | $16.7499 | $16.67 | $16.685 | 115,137 | $15.961282 |
| 1653063420 | $16.68 | $16.75 | $16.67 | $16.75 | 125,666 | $15.963828 |
| 1653063480 | $16.755 | $16.77 | $16.72 | $16.75 | 125,650 | $15.966416 |
| 1653063540 | $16.75 | $16.79 | $16.72 | $16.7862 | 131,209 | $15.969117 |
| 1653063600 | $16.78 | $16.7989 | $16.7065 | $16.7066 | 180,119 | $15.972805 |
| 1653063660 | $16.70 | $16.72 | $16.665 | $16.701 | 279,603 | $15.978064 |
| 1653063720 | $16.70 | $16.74 | $16.6899 | $16.69 | 106,295 | $15.9801 |
| 1653063780 | $16.6883 | $16.70 | $16.64 | $16.6697 | 269,251 | $15.984861 |
| 1653063840 | $16.67 | $16.67 | $16.52 | $16.5696 | 172,268 | $15.987491 |
| 1653063900 | $16.567 | $16.66 | $16.5614 | $16.655 | 119,454 | $15.989407 |
| 1653063960 | $16.66 | $16.77 | $16.65 | $16.74 | 235,776 | $15.993728 |
| 1653064020 | $16.75 | $16.80 | $16.74 | $16.7699 | 99,830 | $15.995689 |
| 1653064080 | $16.77 | $16.83 | $16.725 | $16.8201 | 254,110 | $16.000764 |
| 1653064140 | $16.8235 | $16.825 | $16.78 | $16.7879 | 130,203 | $16.003367 |
| 1653064200 | $16.79 | $16.8688 | $16.79 | $16.855 | 201,274 | $16.007532 |
| 1653064260 | $16.8534 | $16.861 | $16.752 | $16.85 | 267,805 | $16.012722 |
| 1653064320 | $16.85 | $16.87 | $16.75 | $16.8199 | 129,379 | $16.015308 |
| 1653064380 | $16.812 | $16.85 | $16.77 | $16.825 | 124,503 | $16.017787 |
| 1653064440 | $16.82 | $16.89 | $16.81 | $16.89 | 105,551 | $16.019986 |
| 1653064500 | $16.89 | $17.03 | $16.89 | $17.00 | 383,195 | $16.028918 |
| 1653064560 | $17.00 | $17.0198 | $16.97 | $17.0101 | 192,570 | $16.033395 |
| 1653064620 | $17.02 | $17.08 | $17.01 | $17.06 | 229,369 | $16.038981 |
| 1653064680 | $17.065 | $17.155 | $17.0601 | $17.1192 | 295,773 | $16.046574 |
| 1653064740 | $17.12 | $17.175 | $17.095 | $17.175 | 418,055 | $16.057325 |
| 1653064800 | $17.17 | $17.23 | $17.17 | $17.2228 | 225,746 | $16.063422 |
| 1653064860 | $17.225 | $17.255 | $17.21 | $17.2401 | 245,842 | $16.070207 |
| 1653064920 | $17.2499 | $17.27 | $17.21 | $17.2601 | 285,263 | $16.078011 |
| 1653064980 | $17.26 | $17.30 | $17.22 | $17.2689 | 257,300 | $16.085164 |
| 1653065040 | $17.27 | $17.35 | $17.261 | $17.34 | 234,579 | $16.091766 |
| 1653065100 | $17.34 | $17.44 | $17.34 | $17.43 | 326,484 | $16.101548 |
| 1653065160 | $17.4313 | $17.47 | $17.41 | $17.46 | 287,157 | $16.110313 |
| 1653065220 | $17.4696 | $17.48 | $17.31 | $17.33 | 572,284 | $16.127012 |
| 1653065280 | $17.325 | $17.34 | $17.25 | $17.27 | 493,979 | $16.139794 |
| 1653065340 | $17.2624 | $17.2699 | $17.15 | $17.1515 | 342,893 | $16.147782 |
| 1653065400 | $17.16 | $17.29 | $17.15 | $17.27 | 411,012 | $16.157501 |
| 1653065460 | $17.2799 | $17.37 | $17.27 | $17.35 | 225,132 | $16.163183 |
| 1653065520 | $17.3475 | $17.385 | $17.25 | $17.2701 | 272,098 | $16.169888 |
| 1653065580 | $17.2799 | $17.51 | $17.2799 | $17.4599 | 709,069 | $16.189082 |
| 1653065640 | $17.46 | $17.51 | $17.45 | $17.46 | 452,312 | $16.201454 |
| 1653065700 | $17.45 | $17.4998 | $17.3003 | $17.3499 | 443,927 | $16.212984 |
| 1653065760 | $17.345 | $17.36 | $17.2301 | $17.29 | 429,831 | $16.222513 |
| 1653065820 | $17.29 | $17.3699 | $17.28 | $17.34 | 139,428 | $16.225689 |
| 1653065880 | $17.34 | $17.41 | $17.32 | $17.3594 | 137,940 | $16.228958 |
| 1653065940 | $17.35 | $17.37 | $17.26 | $17.27 | 162,919 | $16.23261 |
| 1653066000 | $17.255 | $17.36 | $17.25 | $17.335 | 143,362 | $16.235776 |
| 1653066060 | $17.34 | $17.4581 | $17.32 | $17.43 | 169,183 | $16.239822 |
| 1653066120 | $17.44 | $17.46 | $17.40 | $17.4498 | 190,423 | $16.244436 |
| 1653066180 | $17.45 | $17.48 | $17.24 | $17.30 | 426,826 | $16.253904 |
| 1653066240 | $17.30 | $17.435 | $17.30 | $17.43 | 151,529 | $16.257301 |
| 1653066300 | $17.42 | $17.45 | $17.39 | $17.39 | 183,802 | $16.261639 |
| 1653066360 | $17.40 | $17.44 | $17.33 | $17.4299 | 147,188 | $16.264906 |
| 1653066420 | $17.44 | $17.51 | $17.44 | $17.51 | 506,801 | $16.27707 |
| 1653066480 | $17.51 | $17.60 | $17.45 | $17.59 | 457,233 | $16.288385 |
| 1653066540 | $17.58 | $17.595 | $17.54 | $17.595 | 272,000 | $16.295173 |
| 1653066600 | $17.59 | $17.645 | $17.54 | $17.585 | 260,606 | $16.301754 |
| 1653066660 | $17.58 | $17.6401 | $17.58 | $17.6172 | 158,994 | $16.305802 |
| 1653066720 | $17.6177 | $17.71 | $17.58 | $17.675 | 304,629 | $16.313682 |
| 1653066780 | $17.69 | $17.69 | $17.50 | $17.555 | 465,536 | $16.324794 |
| 1653066840 | $17.56 | $17.62 | $17.531 | $17.535 | 195,022 | $16.329443 |
| 1653066900 | $17.53 | $17.57 | $17.465 | $17.5501 | 290,217 | $16.33592 |
| 1653066960 | $17.56 | $17.585 | $17.54 | $17.555 | 197,660 | $16.340465 |
| 1653067020 | $17.5589 | $17.639 | $17.51 | $17.6201 | 134,183 | $16.343551 |
| 1653067080 | $17.63 | $17.70 | $17.6299 | $17.68 | 194,592 | $16.348312 |
| 1653067140 | $17.67 | $17.80 | $17.67 | $17.7775 | 937,269 | $16.372336 |
| 1653067200 | $17.77 | $17.80 | $17.7599 | $17.80 | 185,037 | $16.377077 |
| 1653067260 | $17.81 | $17.83 | $17.70 | $17.7101 | 419,705 | $16.387583 |
| 1653067320 | $17.71 | $17.71 | $17.61 | $17.645 | 225,884 | $16.392778 |
| 1653067380 | $17.645 | $17.78 | $17.635 | $17.74 | 388,399 | $16.401965 |
| 1653067440 | $17.745 | $17.745 | $17.67 | $17.73 | 167,739 | $16.405892 |
| 1653067500 | $17.74 | $17.78 | $17.72 | $17.765 | 185,094 | $16.410354 |
| 1653067560 | $17.765 | $17.84 | $17.76 | $17.8201 | 302,288 | $16.417832 |
| 1653067620 | $17.82 | $17.83 | $17.76 | $17.80 | 171,942 | $16.422014 |
| 1653067680 | $17.8018 | $17.8174 | $17.765 | $17.7901 | 245,324 | $16.427891 |
| 1653067740 | $17.795 | $17.82 | $17.78 | $17.7999 | 181,795 | $16.432246 |
| 1653067800 | $17.79 | $17.82 | $17.71 | $17.71 | 316,671 | $16.439589 |
| 1653067860 | $17.715 | $17.72 | $17.61 | $17.6399 | 560,216 | $16.451414 |
| 1653067920 | $17.635 | $17.68 | $17.59 | $17.675 | 323,697 | $16.457971 |
| 1653067980 | $17.68 | $17.68 | $17.47 | $17.50 | 490,626 | $16.467104 |
| 1653068040 | $17.50 | $17.5105 | $17.39 | $17.415 | 611,888 | $16.477256 |
| 1653068100 | $17.41 | $17.50 | $17.39 | $17.475 | 255,131 | $16.481477 |
| 1653068160 | $17.48 | $17.48 | $17.3501 | $17.38 | 665,478 | $16.491826 |
| 1653068220 | $17.38 | $17.4104 | $17.26 | $17.2797 | 569,911 | $16.499575 |
| 1653068280 | $17.27 | $17.3007 | $17.21 | $17.285 | 347,506 | $16.503809 |
| 1653068340 | $17.285 | $17.4399 | $17.285 | $17.425 | 313,466 | $16.508288 |
| 1653068400 | $17.42 | $17.50 | $17.42 | $17.49 | 745,170 | $16.519835 |
| 1653068460 | $17.49 | $17.53 | $17.415 | $17.42 | 196,788 | $16.52284 |
| 1653068520 | $17.42 | $17.44 | $17.36 | $17.365 | 177,101 | $16.525327 |
| 1653068580 | $17.3664 | $17.41 | $17.30 | $17.32 | 360,066 | $16.530087 |
| 1653068640 | $17.3201 | $17.33 | $17.255 | $17.261 | 203,116 | $16.532532 |
| 1653068700 | $17.265 | $17.37 | $17.17 | $17.185 | 845,977 | $16.541753 |
| 1653068760 | $17.175 | $17.19 | $17.08 | $17.0801 | 478,388 | $16.546045 |
| 1653068820 | $17.0801 | $17.2272 | $17.08 | $17.17 | 189,329 | $16.547856 |
| 1653068880 | $17.1673 | $17.28 | $17.15 | $17.28 | 83,028 | $16.548781 |
| 1653068940 | $17.2899 | $17.35 | $17.2625 | $17.2998 | 283,825 | $16.552076 |
| 1653069000 | $17.2901 | $17.44 | $17.2901 | $17.36 | 814,371 | $16.562313 |
| 1653069060 | $17.37 | $17.47 | $17.37 | $17.4198 | 277,563 | $16.565959 |
| 1653069120 | $17.4178 | $17.45 | $17.39 | $17.40 | 159,061 | $16.567989 |
| 1653069180 | $17.395 | $17.40 | $17.21 | $17.22 | 349,903 | $16.571776 |
| 1653069240 | $17.22 | $17.25 | $17.14 | $17.22 | 307,555 | $16.57467 |
| 1653069300 | $17.21 | $17.22 | $17.16 | $17.18 | 144,467 | $16.575984 |
| 1653069360 | $17.18 | $17.2169 | $17.16 | $17.175 | 99,461 | $16.576883 |
| 1653069420 | $17.18 | $17.32 | $17.1799 | $17.205 | 322,071 | $16.580182 |
| 1653069480 | $17.205 | $17.26 | $17.2001 | $17.22 | 70,987 | $16.580872 |
| 1653069540 | $17.22 | $17.30 | $17.2009 | $17.21 | 172,418 | $16.582601 |
| 1653069600 | $17.21 | $17.24 | $17.16 | $17.1701 | 126,249 | $16.583722 |
| 1653069660 | $17.17 | $17.29 | $17.16 | $17.29 | 192,083 | $16.585518 |
| 1653069720 | $17.29 | $17.35 | $17.245 | $17.315 | 227,170 | $16.587947 |
| 1653069780 | $17.32 | $17.32 | $17.15 | $17.22 | 244,319 | $16.590116 |
| 1653069840 | $17.22 | $17.28 | $17.17 | $17.23 | 188,913 | $16.591886 |
| 1653069900 | $17.22 | $17.27 | $17.21 | $17.269 | 202,121 | $16.593784 |
| 1653069960 | $17.27 | $17.39 | $17.26 | $17.35 | 224,318 | $16.596162 |
| 1653070020 | $17.37 | $17.4283 | $17.345 | $17.4283 | 209,482 | $16.598556 |
| 1653070080 | $17.425 | $17.4299 | $17.34 | $17.34 | 211,126 | $16.600915 |
| 1653070140 | $17.35 | $17.3889 | $17.30 | $17.305 | 228,370 | $16.603365 |
| 1653070200 | $17.30 | $17.30 | $17.215 | $17.255 | 150,162 | $16.604759 |
| 1653070260 | $17.25 | $17.40 | $17.25 | $17.35 | 244,804 | $16.607376 |
| 1653070320 | $17.35 | $17.36 | $17.221 | $17.2789 | 203,240 | $16.609234 |
| 1653070380 | $17.2698 | $17.30 | $17.25 | $17.275 | 91,506 | $16.610098 |
| 1653070440 | $17.285 | $17.30 | $17.24 | $17.29 | 71,975 | $16.610766 |
| 1653070500 | $17.29 | $17.3399 | $17.25 | $17.315 | 184,995 | $16.61258 |
| 1653070560 | $17.33 | $17.42 | $17.33 | $17.39 | 141,860 | $16.614125 |
| 1653070620 | $17.3999 | $17.53 | $17.3999 | $17.4905 | 455,874 | $16.619703 |
| 1653070680 | $17.495 | $17.5399 | $17.40 | $17.48 | 477,345 | $16.625356 |
| 1653070740 | $17.48 | $17.53 | $17.38 | $17.405 | 365,651 | $16.629599 |
| 1653070800 | $17.40 | $17.485 | $17.35 | $17.44 | 226,780 | $16.632114 |
| 1653070860 | $17.44 | $17.545 | $17.43 | $17.53 | 289,108 | $16.635638 |
| 1653070920 | $17.53 | $17.53 | $17.43 | $17.48 | 166,264 | $16.637569 |
| 1653070980 | $17.49 | $17.50 | $17.37 | $17.405 | 150,227 | $16.639185 |
| 1653071040 | $17.40 | $17.44 | $17.23 | $17.29 | 342,106 | $16.64229 |
| 1653071100 | $17.282 | $17.47 | $17.27 | $17.46 | 365,961 | $16.645768 |
| 1653071160 | $17.47 | $17.50 | $17.435 | $17.495 | 129,937 | $16.647222 |
| 1653071220 | $17.49 | $17.49 | $17.40 | $17.45 | 79,785 | $16.648089 |
| 1653071280 | $17.445 | $17.52 | $17.445 | $17.51 | 196,167 | $16.650338 |
| 1653071340 | $17.5036 | $17.54 | $17.4801 | $17.53 | 157,278 | $16.652154 |
| 1653071400 | $17.535 | $17.54 | $17.43 | $17.495 | 349,979 | $16.656062 |
| 1653071460 | $17.50 | $17.61 | $17.50 | $17.605 | 297,303 | $16.659695 |
| 1653071520 | $17.61 | $17.70 | $17.59 | $17.695 | 204,290 | $16.66234 |
| 1653071580 | $17.695 | $17.73 | $17.65 | $17.7183 | 395,480 | $16.667658 |
| 1653071640 | $17.72 | $17.75 | $17.70 | $17.72 | 182,565 | $16.670195 |
| 1653071700 | $17.73 | $17.73 | $17.581 | $17.61 | 335,021 | $16.674456 |
| 1653071760 | $17.61 | $17.61 | $17.50 | $17.53 | 296,259 | $16.677818 |
| 1653071820 | $17.5299 | $17.62 | $17.5299 | $17.61 | 136,454 | $16.679417 |
| 1653071880 | $17.60 | $17.61 | $17.48 | $17.56 | 115,551 | $16.680698 |
| 1653071940 | $17.56 | $17.5799 | $17.44 | $17.53 | 151,771 | $16.682308 |
| 1653072000 | $17.53 | $17.56 | $17.38 | $17.4044 | 324,526 | $16.685461 |
| 1653072060 | $17.4002 | $17.41 | $17.3008 | $17.325 | 132,121 | $16.686581 |
| 1653072120 | $17.335 | $17.37 | $17.25 | $17.2602 | 266,633 | $16.688778 |
| 1653072180 | $17.2599 | $17.35 | $17.245 | $17.31 | 135,246 | $16.689836 |
| 1653072240 | $17.305 | $17.31 | $17.21 | $17.245 | 168,240 | $16.691076 |
| 1653072300 | $17.245 | $17.315 | $17.20 | $17.3099 | 348,730 | $16.693558 |
| 1653072360 | $17.30 | $17.39 | $17.30 | $17.32 | 321,560 | $16.696264 |
| 1653072420 | $17.30 | $17.315 | $17.24 | $17.27 | 99,307 | $16.696992 |
| 1653072480 | $17.275 | $17.29 | $17.1801 | $17.20 | 231,181 | $16.698509 |
| 1653072540 | $17.2099 | $17.22 | $17.15 | $17.155 | 167,883 | $16.699542 |
| 1653072600 | $17.15 | $17.23 | $17.11 | $17.12 | 249,802 | $16.701004 |
| 1653072660 | $17.11 | $17.141 | $17.04 | $17.07 | 308,094 | $16.702487 |
| 1653072720 | $17.07 | $17.07 | $16.78 | $16.79 | 1,443,401 | $16.705849 |
| 1653072780 | $16.7903 | $16.8784 | $16.785 | $16.8098 | 270,182 | $16.706226 |
| 1653072840 | $16.805 | $16.84 | $16.71 | $16.8399 | 273,469 | $16.706439 |
| 1653072900 | $16.84 | $16.92 | $16.7123 | $16.895 | 531,579 | $16.707206 |
| 1653072960 | $16.89 | $17.00 | $16.88 | $16.995 | 647,583 | $16.70935 |
| 1653073020 | $16.9904 | $17.13 | $16.95 | $17.02 | 1,030,831 | $16.71355 |
| 1653073080 | $17.01 | $17.08 | $17.01 | $17.04 | 170,652 | $16.714221 |
| 1653073140 | $17.04 | $17.14 | $17.022 | $17.1225 | 215,251 | $16.715205 |
| 1653073200 | $17.12 | $17.14 | $16.98 | $16.99 | 207,903 | $16.716078 |
| 1653073260 | $16.985 | $17.0401 | $16.93 | $17.025 | 103,075 | $16.716403 |
| 1653073320 | $17.03 | $17.14 | $17.0001 | $17.12 | 182,977 | $16.717244 |
| 1653073380 | $17.12 | $17.19 | $17.11 | $17.17 | 204,946 | $16.718308 |
| 1653073440 | $17.17 | $17.23 | $17.15 | $17.15 | 377,131 | $16.720425 |
| 1653073500 | $17.15 | $17.23 | $17.135 | $17.20 | 248,833 | $16.721778 |
| 1653073560 | $17.2012 | $17.21 | $17.07 | $17.1129 | 384,411 | $16.723532 |
| 1653073620 | $17.12 | $17.18 | $17.115 | $17.151 | 132,655 | $16.724204 |
| 1653073680 | $17.16 | $17.22 | $17.16 | $17.2101 | 160,474 | $16.725091 |
| 1653073740 | $17.195 | $17.195 | $17.10 | $17.115 | 137,429 | $16.725738 |
| 1653073800 | $17.11 | $17.18 | $17.11 | $17.13 | 139,873 | $16.726414 |
| 1653073860 | $17.13 | $17.16 | $17.08 | $17.16 | 106,049 | $16.726892 |
| 1653073920 | $17.17 | $17.22 | $17.13 | $17.175 | 170,013 | $16.727767 |
| 1653073980 | $17.165 | $17.255 | $17.165 | $17.18 | 203,275 | $16.728929 |
| 1653074040 | $17.18 | $17.245 | $17.1602 | $17.225 | 112,679 | $16.729554 |
| 1653074100 | $17.22 | $17.22 | $17.10 | $17.195 | 246,936 | $16.730749 |
| 1653074160 | $17.1855 | $17.225 | $17.03 | $17.09 | 342,668 | $16.732128 |
| 1653074220 | $17.08 | $17.10 | $16.9975 | $16.9999 | 463,830 | $16.733754 |
| 1653074280 | $16.995 | $17.0101 | $16.84 | $16.86 | 293,108 | $16.734465 |
| 1653074340 | $16.86 | $16.9199 | $16.78 | $16.88 | 275,672 | $16.73485 |
| 1653074400 | $16.87 | $16.90 | $16.82 | $16.88 | 190,526 | $16.735128 |
| 1653074460 | $16.87 | $16.87 | $16.76 | $16.76 | 191,736 | $16.735321 |
| 1653074520 | $16.755 | $16.77 | $16.66 | $16.7685 | 352,505 | $16.735269 |
| 1653074580 | $16.76 | $16.95 | $16.745 | $16.95 | 666,295 | $16.736287 |
| 1653074640 | $16.94 | $16.98 | $16.8201 | $16.8565 | 230,086 | $16.736746 |
| 1653074700 | $16.85 | $16.89 | $16.825 | $16.84 | 141,055 | $16.736919 |
| 1653074760 | $16.82 | $16.85 | $16.74 | $16.74 | 287,104 | $16.737086 |
| 1653074820 | $16.735 | $16.78 | $16.58 | $16.60 | 906,665 | $16.736309 |
| 1653074880 | $16.595 | $16.65 | $16.5226 | $16.555 | 303,179 | $16.735827 |
| 1653074940 | $16.5489 | $16.59 | $16.46 | $16.4701 | 291,311 | $16.735081 |
| 1653075000 | $16.4708 | $16.565 | $16.42 | $16.53 | 667,382 | $16.733371 |
| 1653075060 | $16.5299 | $16.63 | $16.5299 | $16.615 | 275,226 | $16.732931 |
| 1653075120 | $16.615 | $16.6195 | $16.49 | $16.49 | 206,157 | $16.732532 |
| 1653075180 | $16.495 | $16.50 | $16.39 | $16.39 | 362,673 | $16.731473 |
| 1653075240 | $16.39 | $16.42 | $16.35 | $16.4099 | 224,974 | $16.730648 |
| 1653075300 | $16.41 | $16.50 | $16.36 | $16.385 | 166,123 | $16.730104 |
| 1653075360 | $16.385 | $16.42 | $16.35 | $16.36 | 158,511 | $16.729506 |
| 1653075420 | $16.3699 | $16.37 | $16.26 | $16.30 | 372,601 | $16.727828 |
| 1653075480 | $16.3099 | $16.43 | $16.2822 | $16.4001 | 458,101 | $16.72603 |
| 1653075540 | $16.41 | $16.485 | $16.315 | $16.32 | 399,664 | $16.724744 |
| 1653075600 | $16.315 | $16.36 | $16.18 | $16.19 | 401,913 | $16.722829 |
| 1653075660 | $16.19 | $16.26 | $16.15 | $16.17 | 256,159 | $16.721426 |
| 1653075720 | $16.17 | $16.19 | $16.06 | $16.0901 | 538,068 | $16.718055 |
| 1653075780 | $16.08 | $16.20 | $16.06 | $16.18 | 521,931 | $16.714837 |
| 1653075840 | $16.1799 | $16.27 | $16.15 | $16.235 | 328,237 | $16.713198 |
| 1653075900 | $16.24 | $16.30 | $16.205 | $16.22 | 225,301 | $16.712132 |
| 1653075960 | $16.215 | $16.335 | $16.215 | $16.31 | 373,044 | $16.71053 |
| 1653076020 | $16.31 | $16.32 | $16.22 | $16.23 | 541,496 | $16.70807 |
| 1653076080 | $16.23 | $16.23 | $16.10 | $16.155 | 721,776 | $16.703959 |
| 1653076140 | $16.15 | $16.19 | $16.09 | $16.11 | 288,765 | $16.702305 |
| 1653076200 | $16.11 | $16.11 | $16.00 | $16.005 | 666,532 | $16.697165 |
| 1653076260 | $16.00 | $16.09 | $15.97 | $16.011 | 293,254 | $16.695192 |
| 1653076320 | $16.01 | $16.1202 | $16.00 | $16.07 | 377,786 | $16.692871 |
| 1653076380 | $16.08 | $16.15 | $16.07 | $16.11 | 347,324 | $16.690882 |
| 1653076440 | $16.11 | $16.23 | $16.095 | $16.18 | 320,438 | $16.689267 |
| 1653076500 | $16.17 | $16.30 | $16.1699 | $16.1699 | 251,229 | $16.688143 |
| 1653076560 | $16.16 | $16.20 | $16.08 | $16.1199 | 379,683 | $16.686061 |
| 1653076620 | $16.12 | $16.135 | $16.08 | $16.095 | 184,189 | $16.685029 |
| 1653076680 | $16.10 | $16.17 | $16.07 | $16.075 | 164,859 | $16.684119 |
| 1653076740 | $16.08 | $16.11 | $15.9809 | $16.005 | 514,378 | $16.680931 |
| 1653076800 | $16.01 | $16.01 | $16.01 | $16.01 | 8,232 | $16.680801 |
| 1653076860 | $16.05 | $16.05 | $16.00 | $16.02 | 4,395 | $16.68077 |
| 1653076920 | $16.02 | $16.05 | $16.01 | $16.03 | 19,106 | $16.68065 |
| 1653076980 | $16.04 | $16.1899 | $16.04 | $16.17 | 22,961 | $16.680526 |
| 1653077040 | $16.18 | $16.19 | $16.16 | $16.18 | 37,695 | $16.680344 |
| 1653077100 | $16.17 | $16.18 | $16.14 | $16.17 | 19,501 | $16.680245 |
| 1653077160 | $16.17 | $16.19 | $16.161 | $16.19 | 27,611 | $16.680114 |
| 1653077220 | $16.19 | $16.23 | $16.181 | $16.22 | 42,022 | $16.679922 |
| 1653077280 | $16.22 | $16.25 | $16.21 | $16.23 | 10,893 | $16.679873 |
| 1653077340 | $16.231 | $16.25 | $16.22 | $16.25 | 14,052 | $16.680818 |
| 1653077400 | $16.24 | $16.29 | $16.24 | $16.28 | 51,126 | $16.680615 |
| 1653077460 | $16.28 | $16.29 | $16.28 | $16.28 | 7,281 | $16.680586 |
| 1653077520 | $16.29 | $16.30 | $16.21 | $16.21 | 31,225 | $16.680466 |
| 1653077580 | $16.21 | $16.26 | $16.19 | $16.25 | 14,276 | $16.680404 |
| 1653077640 | $16.19 | $16.23 | $16.19 | $16.20 | 3,993 | $16.680386 |
| 1653077700 | $16.18 | $16.22 | $16.15 | $16.20 | 9,555 | $16.680342 |
| 1653077760 | $16.17 | $16.17 | $16.12 | $16.14 | 2,728 | $16.680326 |
| 1653077820 | $16.11 | $16.13 | $16.10 | $16.11 | 25,963 | $16.680183 |
| 1653077880 | $16.09 | $16.11 | $16.06 | $16.06 | 11,200 | $16.68012 |
| 1653077940 | $16.06 | $16.06 | $16.00 | $16.0099 | 24,901 | $16.67996 |
| 1653078000 | $16.00 | $16.02 | $15.99 | $16.01 | 15,502 | $16.679859 |
| 1653078060 | $16.01 | $16.02 | $16.00 | $16.02 | 9,028 | $16.679801 |
| 1653078120 | $16.02 | $16.04 | $16.02 | $16.04 | 3,217 | $16.67978 |
| 1653078180 | $16.04 | $16.04 | $16.02 | $16.03 | 6,265 | $16.679741 |
| 1653078240 | $16.03 | $16.05 | $16.02 | $16.04 | 5,472 | $16.680848 |
| 1653078300 | $16.04 | $16.05 | $16.03 | $16.03 | 2,774 | $16.68083 |
| 1653078360 | $16.04 | $16.05 | $16.03 | $16.04 | 14,900 | $16.680739 |
| 1653078420 | $16.04 | $16.06 | $16.04 | $16.06 | 2,101 | $16.680726 |
| 1653078480 | $16.06 | $16.09 | $16.06 | $16.09 | 2,353 | $16.680712 |
| 1653078540 | $16.09 | $16.09 | $16.07 | $16.09 | 3,600 | $16.68069 |
| 1653078600 | $16.08 | $16.08 | $16.07 | $16.08 | 1,200 | $16.680683 |
| 1653078660 | $16.08 | $16.10 | $16.07 | $16.09 | 5,883 | $16.680648 |
| 1653078720 | $16.0899 | $16.0899 | $16.05 | $16.08 | 9,818 | $16.68059 |
| 1653078780 | $16.05 | $16.05 | $16.05 | $16.05 | 600 | $16.680587 |
| 1653078840 | $16.05 | $16.05 | $16.05 | $16.05 | 355 | $16.680583 |
| 1653078900 | $16.06 | $16.06 | $16.06 | $16.06 | 500 | $16.680579 |
| 1653078960 | $16.09 | $16.09 | $16.08 | $16.08 | 3,600 | $16.680559 |
| 1653079020 | $16.08 | $16.08 | $16.08 | $16.08 | 2,673 | $16.680543 |
| 1653079140 | $16.06 | $16.06 | $16.06 | $16.06 | 800 | $16.680873 |
| 1653079200 | $16.06 | $16.06 | $16.04 | $16.06 | 2,524 | $16.680857 |
| 1653079260 | $16.05 | $16.08 | $16.04 | $16.05 | 13,285 | $16.680776 |
| 1653079320 | $16.03 | $16.04 | $16.03 | $16.04 | 1,995 | $16.680763 |
| 1653079380 | $16.04 | $16.04 | $16.04 | $16.04 | 4,329 | $16.680736 |
| 1653079440 | $16.0499 | $16.06 | $16.04 | $16.06 | 6,361 | $16.680697 |
| 1653079500 | $16.05 | $16.06 | $16.05 | $16.05 | 4,450 | $16.68067 |
| 1653079560 | $16.05 | $16.06 | $16.05 | $16.06 | 7,537 | $16.680625 |
| 1653079620 | $16.05 | $16.06 | $16.05 | $16.05 | 1,700 | $16.680615 |
| 1653079680 | $16.06 | $16.06 | $16.05 | $16.05 | 3,500 | $16.680594 |
| 1653079740 | $16.05 | $16.06 | $16.05 | $16.06 | 2,023 | $16.680582 |
| 1653079800 | $16.06 | $16.06 | $16.05 | $16.05 | 2,817 | $16.680564 |
| 1653079860 | $16.0699 | $16.0699 | $16.0699 | $16.0699 | 1,000 | $16.680558 |
| 1653079920 | $16.08 | $16.09 | $16.07 | $16.08 | 9,107 | $16.680505 |
| 1653079980 | $16.08 | $16.08 | $16.08 | $16.08 | 7,565 | $16.680462 |
| 1653080040 | $16.05 | $16.08 | $16.05 | $16.08 | 2,450 | $16.680864 |
| 1653080100 | $16.05 | $16.08 | $16.05 | $16.07 | 2,070 | $16.680851 |
| 1653080160 | $16.08 | $16.08 | $16.07 | $16.07 | 1,723 | $16.68084 |
| 1653080220 | $16.06 | $16.06 | $16.05 | $16.05 | 1,504 | $16.680831 |
| 1653080280 | $16.05 | $16.05 | $16.05 | $16.05 | 500 | $16.680827 |
| 1653080340 | $16.05 | $16.06 | $16.05 | $16.06 | 827 | $16.680822 |
| 1653080400 | $16.07 | $16.07 | $16.07 | $16.07 | 100 | $16.680821 |
| 1653080460 | $16.07 | $16.07 | $16.07 | $16.07 | 1,310 | $16.680813 |
| 1653080520 | $16.08 | $16.10 | $16.07 | $16.07 | 2,401 | $16.680799 |
| 1653080580 | $16.07 | $16.10 | $16.06 | $16.06 | 12,961 | $16.680725 |
| 1653080640 | $16.13 | $16.13 | $16.13 | $16.13 | 301 | $16.680723 |
| 1653080760 | $16.10 | $16.13 | $16.08 | $16.08 | 751 | $16.680719 |
| 1653080820 | $16.08 | $16.08 | $16.08 | $16.08 | 100 | $16.680719 |
| 1653080880 | $16.10 | $16.10 | $16.10 | $16.10 | 4,000 | $16.680696 |
| 1653080940 | $16.08 | $16.10 | $16.08 | $16.09 | 300 | $16.680876 |
| 1653081000 | $16.10 | $16.10 | $16.10 | $16.10 | 1,023 | $16.68087 |
| 1653081060 | $16.10 | $16.10 | $16.08 | $16.08 | 1,300 | $16.680863 |
| 1653081120 | $16.08 | $16.10 | $16.08 | $16.08 | 8,100 | $16.680816 |
| 1653081180 | $16.10 | $16.10 | $16.10 | $16.10 | 1,000 | $16.680811 |
| 1653081240 | $16.08 | $16.08 | $16.08 | $16.08 | 45,253 | $16.680555 |
| 1653081300 | $16.07 | $16.07 | $16.06 | $16.06 | 600 | $16.680551 |
| 1653081360 | $16.08 | $16.08 | $16.07 | $16.07 | 700 | $16.680547 |
| 1653081420 | $16.07 | $16.07 | $16.07 | $16.07 | 100 | $16.680546 |
| 1653081540 | $16.07 | $16.07 | $16.07 | $16.07 | 491 | $16.680541 |
| 1653081600 | $16.06 | $16.06 | $16.06 | $16.06 | 300 | $16.680538 |
| 1653081660 | $16.06 | $16.06 | $16.06 | $16.06 | 559 | $16.680535 |
| 1653081780 | $16.07 | $16.11 | $16.07 | $16.08 | 9,475 | $16.68048 |
| 1653081840 | $16.101 | $16.11 | $16.07 | $16.07 | 7,400 | $16.680836 |
| 1653081900 | $16.0799 | $16.18 | $16.0799 | $16.18 | 5,476 | $16.680805 |
| 1653081960 | $16.08 | $16.08 | $16.08 | $16.08 | 155 | $16.680804 |
| 1653082020 | $16.17 | $16.17 | $16.08 | $16.08 | 910 | $16.680799 |
| 1653082080 | $16.08 | $16.10 | $16.08 | $16.10 | 450 | $16.680797 |
| 1653082140 | $16.08 | $16.08 | $16.08 | $16.08 | 200 | $16.680796 |
| 1653082200 | $16.08 | $16.16 | $16.08 | $16.08 | 2,700 | $16.680782 |
| 1653082260 | $16.13 | $16.13 | $16.08 | $16.08 | 200 | $16.68078 |
| 1653082380 | $16.08 | $16.10 | $16.08 | $16.10 | 3,200 | $16.680761 |
| 1653082440 | $16.09 | $16.09 | $16.09 | $16.09 | 1,000 | $16.680756 |
| 1653082500 | $16.08 | $16.09 | $16.08 | $16.09 | 700 | $16.68075 |
| 1653082560 | $16.14 | $16.15 | $16.11 | $16.11 | 11,500 | $16.68069 |
| 1653082620 | $16.11 | $16.11 | $16.08 | $16.09 | 9,050 | $16.68064 |
| 1653082680 | $16.10 | $16.10 | $16.09 | $16.09 | 8,283 | $16.680594 |
| 1653082740 | $16.08 | $16.08 | $16.08 | $16.08 | 600 | $16.680875 |
| 1653082800 | $16.10 | $16.10 | $16.09 | $16.09 | 200 | $16.680874 |
| 1653082860 | $16.09 | $16.13 | $16.09 | $16.11 | 8,717 | $16.680827 |
| 1653082920 | $16.11 | $16.14 | $16.09 | $16.09 | 7,093 | $16.680789 |
| 1653082980 | $16.08 | $16.12 | $16.08 | $16.12 | 695 | $16.680785 |
| 1653083040 | $16.12 | $16.12 | $16.12 | $16.12 | 3,500 | $16.680766 |
| 1653083100 | $16.12 | $16.13 | $16.12 | $16.13 | 873 | $16.680761 |
| 1653083160 | $16.13 | $16.13 | $16.13 | $16.13 | 2,950 | $16.680745 |
| 1653083220 | $16.13 | $16.13 | $16.0901 | $16.1299 | 2,120 | $16.680733 |
| 1653083280 | $16.1299 | $16.1299 | $16.1299 | $16.1299 | 750 | $16.680729 |
| 1653083340 | $16.13 | $16.13 | $16.13 | $16.13 | 100 | $16.680727 |
| 1653083400 | $16.12 | $16.12 | $16.10 | $16.10 | 347 | $16.680724 |
| 1653083520 | $16.13 | $16.13 | $16.13 | $16.13 | 248 | $16.680722 |
| 1653083580 | $16.12 | $16.12 | $16.12 | $16.12 | 100 | $16.680721 |
| 1653083640 | $16.1299 | $16.1299 | $16.1299 | $16.1299 | 300 | $16.680877 |
| 1653083700 | $16.11 | $16.13 | $16.10 | $16.13 | 3,142 | $16.68086 |
| 1653083760 | $16.10 | $16.10 | $16.10 | $16.10 | 3,015 | $16.680843 |
| 1653083820 | $16.10 | $16.10 | $16.10 | $16.10 | 300 | $16.68084 |
| 1653083880 | $16.10 | $16.12 | $16.10 | $16.12 | 5,500 | $16.680811 |
| 1653083940 | $16.12 | $16.12 | $16.11 | $16.11 | 1,015 | $16.680806 |
| 1653084000 | $16.13 | $16.15 | $16.13 | $16.15 | 6,180 | $16.680775 |
| 1653084060 | $16.16 | $16.16 | $16.16 | $16.16 | 900 | $16.68077 |
| 1653084120 | $16.19 | $16.19 | $16.19 | $16.19 | 2,098 | $16.680759 |
| 1653084180 | $16.21 | $16.21 | $16.19 | $16.19 | 3,880 | $16.680741 |
| 1653084240 | $16.21 | $16.24 | $16.21 | $16.24 | 2,290 | $16.680731 |
| 1653084300 | $16.20 | $16.20 | $16.20 | $16.20 | 730 | $16.680727 |
| 1653084360 | $16.20 | $16.20 | $16.20 | $16.20 | 780 | $16.680724 |
| 1653084420 | $16.20 | $16.20 | $16.20 | $16.20 | 304 | $16.680722 |
| 1653084480 | $16.21 | $16.21 | $16.20 | $16.20 | 369 | $16.68072 |
| 1653084540 | $16.21 | $16.21 | $16.21 | $16.21 | 170 | $16.680878 |
| 1653084600 | $16.23 | $16.25 | $16.23 | $16.24 | 1,494 | $16.680871 |
| 1653084720 | $16.24 | $16.27 | $16.24 | $16.27 | 2,379 | $16.680861 |
| 1653084780 | $16.27 | $16.28 | $16.22 | $16.22 | 23,071 | $16.680773 |
| 1653084840 | $16.22 | $16.25 | $16.22 | $16.25 | 350 | $16.680772 |
| 1653084900 | $16.25 | $16.25 | $16.25 | $16.25 | 132 | $16.680771 |
| 1653084960 | $16.22 | $16.22 | $16.22 | $16.22 | 100 | $16.680771 |
| 1653085080 | $16.22 | $16.22 | $16.22 | $16.22 | 100 | $16.680769 |
| 1653085140 | $16.21 | $16.21 | $16.21 | $16.21 | 130 | $16.680768 |
| 1653085200 | $16.21 | $16.21 | $16.20 | $16.21 | 2,186 | $16.680759 |
| 1653085260 | $16.20 | $16.20 | $16.20 | $16.20 | 3,621 | $16.680742 |
| 1653085380 | $16.16 | $16.16 | $16.16 | $16.16 | 956 | $16.680737 |
| 1653085440 | $16.20 | $16.20 | $16.20 | $16.20 | 150 | $16.680877 |
| 1653085500 | $16.16 | $16.16 | $16.11 | $16.12 | 6,088 | $16.680845 |
| 1653085560 | $16.12 | $16.12 | $16.12 | $16.12 | 668 | $16.680842 |
| 1653085620 | $16.14 | $16.14 | $16.14 | $16.14 | 500 | $16.680839 |
| 1653085680 | $16.11 | $16.11 | $16.11 | $16.11 | 3,944 | $16.680817 |
| 1653085740 | $16.13 | $16.15 | $16.13 | $16.15 | 1,100 | $16.680812 |
| 1653085800 | $16.19 | $16.22 | $16.12 | $16.12 | 2,015 | $16.680802 |
| 1653085920 | $16.16 | $16.16 | $16.16 | $16.16 | 200 | $16.680801 |
| 1653085980 | $16.18 | $16.18 | $16.18 | $16.18 | 100 | $16.6808 |
| 1653086040 | $16.17 | $16.17 | $16.17 | $16.17 | 100 | $16.6808 |
| 1653086100 | $16.17 | $16.17 | $16.14 | $16.14 | 300 | $16.680798 |
| 1653086160 | $16.13 | $16.15 | $16.13 | $16.15 | 200 | $16.680796 |
| 1653086220 | $16.12 | $16.12 | $16.12 | $16.12 | 2,465 | $16.680783 |
| 1653086280 | $16.11 | $16.11 | $16.11 | $16.11 | 6,434 | $16.680749 |
| 1653086400 | $16.11 | $16.11 | $16.11 | $16.11 | 2,416 | $16.680865 |
| 1653086460 | $16.11 | $16.11 | $16.11 | $16.11 | 700 | $16.680861 |
| 1653086520 | $16.11 | $16.11 | $16.11 | $16.11 | 200 | $16.68086 |
| 1653086580 | $16.14 | $16.14 | $16.14 | $16.14 | 536 | $16.680856 |
| 1653086640 | $16.14 | $16.14 | $16.14 | $16.14 | 362 | $16.680854 |
| 1653086700 | $16.14 | $16.14 | $16.14 | $16.14 | 5,902 | $16.680824 |
| 1653086760 | $16.13 | $16.13 | $16.13 | $16.13 | 767 | $16.680819 |
| 1653086820 | $16.15 | $16.15 | $16.12 | $16.12 | 500 | $16.680816 |
| 1653086880 | $16.11 | $16.12 | $16.11 | $16.11 | 3,377 | $16.680798 |
| 1653086940 | $16.13 | $16.13 | $16.11 | $16.11 | 1,708 | $16.680789 |
| 1653087000 | $16.11 | $16.13 | $16.11 | $16.13 | 594 | $16.680785 |
| 1653087060 | $16.13 | $16.13 | $16.11 | $16.1101 | 2,535 | $16.680772 |
| 1653087120 | $16.13 | $16.14 | $16.13 | $16.14 | 592 | $16.680769 |
| 1653087180 | $16.16 | $16.16 | $16.13 | $16.13 | 400 | $16.680767 |
| 1653087240 | $16.13 | $16.13 | $16.13 | $16.13 | 1,308 | $16.680872 |
| 1653087300 | $16.12 | $16.12 | $16.11 | $16.11 | 4,348 | $16.680848 |
| 1653087360 | $16.1199 | $16.1199 | $16.1199 | $16.1199 | 105 | $16.680848 |
| 1653087420 | $16.10 | $16.11 | $16.10 | $16.11 | 1,700 | $16.680838 |
| 1653087540 | $16.12 | $16.12 | $16.11 | $16.11 | 499 | $16.680835 |
| 1653087660 | $16.10 | $16.10 | $16.10 | $16.10 | 100 | $16.680834 |
| 1653087720 | $16.11 | $16.12 | $16.11 | $16.12 | 350 | $16.680832 |
| 1653087780 | $16.12 | $16.12 | $16.12 | $16.12 | 2,000 | $16.680821 |
| 1653087840 | $16.12 | $16.16 | $16.12 | $16.16 | 500 | $16.680818 |
| 1653087960 | $16.15 | $16.15 | $16.10 | $16.10 | 666 | $16.680814 |
| 1653088020 | $16.11 | $16.11 | $16.11 | $16.11 | 1,000 | $16.680809 |
| 1653088140 | $16.17 | $16.17 | $16.17 | $16.17 | 1,377 | $16.680872 |
| 1653088200 | $16.15 | $16.1699 | $16.15 | $16.15 | 1,800 | $16.680863 |
| 1653088260 | $16.1499 | $16.1499 | $16.1499 | $16.1499 | 1,000 | $16.680857 |
| 1653088320 | $16.15 | $16.15 | $16.14 | $16.14 | 1,338 | $16.68085 |
| 1653088440 | $16.15 | $16.15 | $16.15 | $16.15 | 300 | $16.680847 |
| 1653088500 | $16.15 | $16.17 | $16.15 | $16.17 | 2,186 | $16.680837 |
| 1653088560 | $16.17 | $16.17 | $16.17 | $16.17 | 1,400 | $16.68083 |
| 1653088620 | $16.15 | $16.15 | $16.15 | $16.15 | 600 | $16.680827 |
| 1653088680 | $16.16 | $16.16 | $16.15 | $16.15 | 1,555 | $16.680819 |
| 1653088740 | $16.14 | $16.15 | $16.14 | $16.15 | 300 | $16.680817 |
| 1653088800 | $16.12 | $16.13 | $16.10 | $16.13 | 10,100 | $16.680763 |
| 1653088860 | $16.10 | $16.13 | $16.10 | $16.13 | 5,300 | $16.680735 |
| 1653089040 | $16.12 | $16.12 | $16.12 | $16.12 | 432 | $16.680876 |
| 1653089100 | $16.14 | $16.14 | $16.12 | $16.12 | 400 | $16.680874 |
| 1653089220 | $16.13 | $16.13 | $16.13 | $16.13 | 800 | $16.68087 |
| 1653089280 | $16.13 | $16.13 | $16.12 | $16.12 | 1,160 | $16.680864 |
| 1653089400 | $16.12 | $16.12 | $16.12 | $16.12 | 100 | $16.680862 |
| 1653089460 | $16.12 | $16.13 | $16.12 | $16.13 | 344 | $16.68086 |
| 1653089520 | $16.12 | $16.13 | $16.12 | $16.13 | 500 | $16.680857 |
| 1653089580 | $16.12 | $16.12 | $16.12 | $16.12 | 3,193 | $16.68084 |
| 1653089640 | $16.12 | $16.12 | $16.12 | $16.12 | 950 | $16.680835 |
| 1653089700 | $16.12 | $16.12 | $16.12 | $16.12 | 250 | $16.680833 |
| 1653089760 | $16.11 | $16.11 | $16.11 | $16.11 | 778 | $16.680829 |
| 1653089820 | $16.12 | $16.12 | $16.11 | $16.11 | 3,100 | $16.680812 |
| 1653089880 | $16.1101 | $16.12 | $16.1101 | $16.12 | 560 | $16.680808 |
| 1653089940 | $16.12 | $16.12 | $16.11 | $16.12 | 1,809 | $16.680869 |
| 1653090000 | $16.10 | $16.10 | $16.10 | $16.10 | 1,499 | $16.680861 |
| 1653090060 | $16.10 | $16.11 | $16.10 | $16.10 | 3,263 | $16.680842 |
| 1653090120 | $16.10 | $16.10 | $16.10 | $16.10 | 105 | $16.680842 |
| 1653090240 | $16.1001 | $16.1001 | $16.1001 | $16.1001 | 2,760 | $16.680826 |
| 1653090300 | $16.10 | $16.10 | $16.10 | $16.10 | 4,920 | $16.680798 |
| 1653090360 | $16.09 | $16.09 | $16.09 | $16.09 | 100 | $16.680797 |
| 1653090420 | $16.10 | $16.10 | $16.08 | $16.08 | 812 | $16.680792 |
| 1653090480 | $16.06 | $16.06 | $16.05 | $16.05 | 700 | $16.680787 |
| 1653090540 | $16.06 | $16.08 | $16.02 | $16.03 | 12,239 | $16.680712 |
| 1653090600 | $16.08 | $16.08 | $16.08 | $16.08 | 100 | $16.680711 |
| 1653090660 | $16.05 | $16.09 | $16.05 | $16.09 | 10,700 | $16.680651 |
| 1653090720 | $16.09 | $16.09 | $16.05 | $16.05 | 2,181 | $16.680637 |
| 1653090780 | $16.09 | $16.09 | $16.05 | $16.09 | 2,460 | $16.680622 |
| 1653090840 | $16.05 | $16.05 | $16.04 | $16.05 | 7,384 | $16.680834 |
| 1653090900 | $16.05 | $16.05 | $16.02 | $16.02 | 7,736 | $16.680786 |
| 1653090960 | $16.02 | $16.03 | $16.01 | $16.02 | 7,578 | $16.680738 |
| 1653091020 | $16.03 | $16.03 | $16.02 | $16.03 | 7,150 | $16.680691 |
| 1653091080 | $16.03 | $16.04 | $16.03 | $16.03 | 6,514 | $16.680651 |
| 1653091140 | $16.04 | $16.10 | $16.03 | $16.10 | 11,142 | $16.680582 |