NIO Historical Intraday Prices
One-Minute OHLCV Data From May 31, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653984300 | $17.27 | $17.33 | $17.27 | $17.33 | 3,790 | $17.301663 |
| 1653984360 | $17.34 | $17.45 | $17.33 | $17.35 | 13,788 | $17.362215 |
| 1653984420 | $17.34 | $17.35 | $17.31 | $17.35 | 10,514 | $17.349121 |
| 1653984480 | $17.32 | $17.36 | $17.29 | $17.29 | 44,731 | $17.335278 |
| 1653984540 | $17.30 | $17.30 | $17.24 | $17.26 | 6,825 | $17.328401 |
| 1653984600 | $17.25 | $17.25 | $17.24 | $17.25 | 2,245 | $17.325572 |
| 1653984660 | $17.24 | $17.24 | $17.24 | $17.24 | 148 | $17.325123 |
| 1653984720 | $17.24 | $17.29 | $17.24 | $17.28 | 2,304 | $17.323411 |
| 1653984780 | $17.28 | $17.28 | $17.24 | $17.25 | 2,038 | $17.321819 |
| 1653984840 | $17.25 | $17.26 | $17.25 | $17.26 | 474 | $17.321221 |
| 1653984900 | $17.26 | $17.28 | $17.26 | $17.28 | 1,859 | $17.320061 |
| 1653984960 | $17.30 | $17.33 | $17.30 | $17.33 | 3,233 | $17.319631 |
| 1653985020 | $17.32 | $17.33 | $17.30 | $17.31 | 1,429 | $17.319517 |
| 1653985080 | $17.32 | $17.32 | $17.31 | $17.32 | 2,269 | $17.319469 |
| 1653985140 | $17.32 | $17.32 | $17.29 | $17.29 | 6,676 | $17.318603 |
| 1653985200 | $17.32 | $17.34 | $17.30 | $17.32 | 2,406 | $17.318597 |
| 1653985260 | $17.32 | $17.39 | $17.32 | $17.37 | 8,921 | $17.322702 |
| 1653985320 | $17.37 | $17.40 | $17.37 | $17.39 | 11,910 | $17.32912 |
| 1653985380 | $17.39 | $17.41 | $17.39 | $17.41 | 3,571 | $17.330991 |
| 1653985440 | $17.40 | $17.42 | $17.39 | $17.42 | 7,290 | $17.334878 |
| 1653985500 | $17.41 | $17.42 | $17.38 | $17.41 | 29,601 | $17.347423 |
| 1653985560 | $17.42 | $17.47 | $17.39 | $17.45 | 12,619 | $17.353635 |
| 1653985620 | $17.47 | $17.47 | $17.45 | $17.47 | 4,886 | $17.356561 |
| 1653985680 | $17.48 | $17.48 | $17.45 | $17.45 | 4,421 | $17.359167 |
| 1653985740 | $17.46 | $17.46 | $17.45 | $17.45 | 280 | $17.359518 |
| 1653985800 | $17.45 | $17.45 | $17.40 | $17.40 | 38,719 | $17.372411 |
| 1653985860 | $17.43 | $17.47 | $17.43 | $17.45 | 7,115 | $17.374818 |
| 1653985980 | $17.47 | $17.47 | $17.47 | $17.47 | 420 | $17.375051 |
| 1653986040 | $17.45 | $17.45 | $17.44 | $17.44 | 3,660 | $17.376214 |
| 1653986100 | $17.44 | $17.44 | $17.44 | $17.44 | 25,693 | $17.382025 |
| 1653986160 | $17.41 | $17.41 | $17.40 | $17.40 | 494 | $17.382096 |
| 1653986220 | $17.39 | $17.39 | $17.37 | $17.38 | 1,535 | $17.382105 |
| 1653986280 | $17.37 | $17.39 | $17.36 | $17.39 | 9,622 | $17.382023 |
| 1653986340 | $17.39 | $17.39 | $17.39 | $17.39 | 735 | $17.382043 |
| 1653986400 | $17.40 | $17.40 | $17.39 | $17.40 | 11,940 | $17.382739 |
| 1653986460 | $17.41 | $17.43 | $17.40 | $17.43 | 520 | $17.382799 |
| 1653986520 | $17.43 | $17.45 | $17.43 | $17.45 | 1,329 | $17.383054 |
| 1653986580 | $17.44 | $17.44 | $17.44 | $17.44 | 250 | $17.3831 |
| 1653986640 | $17.45 | $17.45 | $17.44 | $17.44 | 1,047 | $17.383316 |
| 1653986700 | $17.44 | $17.45 | $17.44 | $17.45 | 487 | $17.383479 |
| 1653986760 | $17.45 | $17.45 | $17.43 | $17.43 | 992 | $17.38372 |
| 1653986820 | $17.42 | $17.43 | $17.42 | $17.42 | 1,210 | $17.38388 |
| 1653986880 | $17.42 | $17.43 | $17.42 | $17.43 | 200 | $17.383946 |
| 1653986940 | $17.43 | $17.44 | $17.43 | $17.43 | 10,739 | $17.385488 |
| 1653987000 | $17.42 | $17.43 | $17.42 | $17.43 | 1,000 | $17.385646 |
| 1653987120 | $17.42 | $17.42 | $17.41 | $17.41 | 400 | $17.385718 |
| 1653987180 | $17.41 | $17.41 | $17.39 | $17.39 | 900 | $17.385782 |
| 1653987240 | $17.38 | $17.38 | $17.36 | $17.36 | 1,001 | $17.385751 |
| 1653987300 | $17.36 | $17.37 | $17.35 | $17.36 | 3,600 | $17.385366 |
| 1653987420 | $17.37 | $17.37 | $17.37 | $17.37 | 150 | $17.385353 |
| 1653987480 | $17.37 | $17.38 | $17.35 | $17.36 | 3,896 | $17.385073 |
| 1653987540 | $17.35 | $17.35 | $17.34 | $17.34 | 6,341 | $17.384208 |
| 1653987600 | $17.35 | $17.35 | $17.34 | $17.34 | 1,904 | $17.383967 |
| 1653987780 | $17.34 | $17.34 | $17.32 | $17.32 | 3,491 | $17.383333 |
| 1653987840 | $17.31 | $17.32 | $17.31 | $17.32 | 528 | $17.383236 |
| 1653987900 | $17.32 | $17.32 | $17.31 | $17.31 | 4,740 | $17.382224 |
| 1653987960 | $17.31 | $17.35 | $17.31 | $17.35 | 30,013 | $17.377377 |
| 1653988020 | $17.34 | $17.34 | $17.31 | $17.31 | 1,206 | $17.377218 |
| 1653988080 | $17.32 | $17.36 | $17.31 | $17.36 | 9,068 | $17.376266 |
| 1653988140 | $17.34 | $17.37 | $17.34 | $17.37 | 1,662 | $17.376188 |
| 1653988260 | $17.34 | $17.34 | $17.26 | $17.26 | 8,103 | $17.374268 |
| 1653988320 | $17.27 | $17.29 | $17.26 | $17.29 | 3,517 | $17.373385 |
| 1653988380 | $17.32 | $17.34 | $17.32 | $17.33 | 1,245 | $17.373205 |
| 1653988500 | $17.27 | $17.27 | $17.27 | $17.27 | 1,435 | $17.372829 |
| 1653988560 | $17.33 | $17.35 | $17.33 | $17.33 | 1,603 | $17.372607 |
| 1653988740 | $17.33 | $17.37 | $17.33 | $17.36 | 4,628 | $17.372151 |
| 1653988800 | $17.37 | $17.37 | $17.37 | $17.37 | 730 | $17.372144 |
| 1653988860 | $17.37 | $17.38 | $17.36 | $17.36 | 3,906 | $17.372087 |
| 1653988920 | $17.37 | $17.39 | $17.36 | $17.39 | 1,618 | $17.372094 |
| 1653988980 | $17.38 | $17.39 | $17.37 | $17.37 | 910 | $17.372095 |
| 1653989040 | $17.36 | $17.36 | $17.27 | $17.27 | 3,847 | $17.371455 |
| 1653989100 | $17.33 | $17.33 | $17.31 | $17.33 | 1,100 | $17.371266 |
| 1653989160 | $17.29 | $17.29 | $17.27 | $17.27 | 2,487 | $17.370695 |
| 1653989220 | $17.28 | $17.28 | $17.28 | $17.28 | 300 | $17.370616 |
| 1653989280 | $17.29 | $17.29 | $17.27 | $17.27 | 2,023 | $17.370139 |
| 1653989340 | $17.30 | $17.30 | $17.20 | $17.23 | 7,832 | $17.367424 |
| 1653989400 | $17.27 | $17.30 | $17.21 | $17.24 | 10,414 | $17.364262 |
| 1653989460 | $17.24 | $17.28 | $17.23 | $17.28 | 3,604 | $17.363342 |
| 1653989520 | $17.28 | $17.29 | $17.28 | $17.29 | 998 | $17.363171 |
| 1653989700 | $17.29 | $17.29 | $17.27 | $17.27 | 1,731 | $17.362771 |
| 1653989760 | $17.25 | $17.25 | $17.25 | $17.25 | 115 | $17.362734 |
| 1653989820 | $17.25 | $17.25 | $17.18 | $17.20 | 26,791 | $17.353961 |
| 1653989880 | $17.20 | $17.24 | $17.18 | $17.24 | 6,862 | $17.351508 |
| 1653989940 | $17.24 | $17.25 | $17.24 | $17.25 | 1,004 | $17.35119 |
| 1653990000 | $17.20 | $17.22 | $17.20 | $17.22 | 1,819 | $17.350482 |
| 1653990060 | $17.25 | $17.25 | $17.24 | $17.24 | 400 | $17.350354 |
| 1653990120 | $17.25 | $17.26 | $17.20 | $17.20 | 2,589 | $17.349508 |
| 1653990300 | $17.22 | $17.22 | $17.22 | $17.22 | 200 | $17.349397 |
| 1653990360 | $17.25 | $17.25 | $17.23 | $17.25 | 1,212 | $17.349133 |
| 1653990420 | $17.25 | $17.28 | $17.25 | $17.28 | 1,698 | $17.348819 |
| 1653990480 | $17.25 | $17.25 | $17.25 | $17.25 | 250 | $17.348756 |
| 1653990540 | $17.25 | $17.25 | $17.24 | $17.25 | 2,034 | $17.348306 |
| 1653990840 | $17.24 | $17.25 | $17.24 | $17.25 | 978 | $17.348075 |
| 1653990900 | $17.25 | $17.27 | $17.23 | $17.27 | 2,708 | $17.347471 |
| 1653990960 | $17.27 | $17.27 | $17.27 | $17.27 | 113 | $17.347437 |
| 1653991080 | $17.26 | $17.26 | $17.26 | $17.26 | 200 | $17.347392 |
| 1653991140 | $17.28 | $17.28 | $17.28 | $17.28 | 135 | $17.347325 |
| 1653991200 | $17.27 | $17.27 | $17.27 | $17.27 | 1,400 | $17.347088 |
| 1653991260 | $17.28 | $17.28 | $17.27 | $17.28 | 3,360 | $17.346616 |
| 1653991320 | $17.28 | $17.28 | $17.28 | $17.28 | 300 | $17.346495 |
| 1653991380 | $17.28 | $17.30 | $17.28 | $17.30 | 3,637 | $17.345964 |
| 1653991440 | $17.27 | $17.30 | $17.27 | $17.30 | 790 | $17.345821 |
| 1653991500 | $17.29 | $17.30 | $17.25 | $17.25 | 12,769 | $17.343577 |
| 1653991560 | $17.25 | $17.25 | $17.25 | $17.25 | 146 | $17.343546 |
| 1653991620 | $17.25 | $17.27 | $17.25 | $17.27 | 2,644 | $17.343091 |
| 1653991680 | $17.28 | $17.29 | $17.28 | $17.29 | 1,157 | $17.342929 |
| 1653991740 | $17.28 | $17.30 | $17.28 | $17.28 | 1,823 | $17.34271 |
| 1653991800 | $17.28 | $17.30 | $17.28 | $17.30 | 4,197 | $17.342293 |
| 1653991860 | $17.31 | $17.31 | $17.30 | $17.30 | 450 | $17.342256 |
| 1653991920 | $17.29 | $17.30 | $17.29 | $17.30 | 1,130 | $17.342148 |
| 1653991980 | $17.29 | $17.29 | $17.29 | $17.29 | 624 | $17.342059 |
| 1653992100 | $17.29 | $17.32 | $17.29 | $17.32 | 3,701 | $17.341827 |
| 1653992160 | $17.34 | $17.35 | $17.34 | $17.34 | 5,212 | $17.341887 |
| 1653992220 | $17.32 | $17.32 | $17.32 | $17.32 | 500 | $17.341862 |
| 1653992340 | $17.32 | $17.32 | $17.32 | $17.32 | 400 | $17.34184 |
| 1653992400 | $17.34 | $17.35 | $17.34 | $17.35 | 950 | $17.341841 |
| 1653992460 | $17.32 | $17.32 | $17.32 | $17.32 | 520 | $17.341821 |
| 1653992520 | $17.32 | $17.32 | $17.32 | $17.32 | 478 | $17.341796 |
| 1653992580 | $17.33 | $17.33 | $17.31 | $17.31 | 575 | $17.341766 |
| 1653992700 | $17.31 | $17.31 | $17.30 | $17.30 | 10,004 | $17.341015 |
| 1653992760 | $17.30 | $17.30 | $17.30 | $17.30 | 1,304 | $17.340906 |
| 1653992820 | $17.34 | $17.34 | $17.34 | $17.34 | 421 | $17.340898 |
| 1653992880 | $17.31 | $17.31 | $17.29 | $17.30 | 2,146 | $17.340708 |
| 1653992940 | $17.30 | $17.30 | $17.29 | $17.29 | 200 | $17.340672 |
| 1653993060 | $17.29 | $17.32 | $17.29 | $17.32 | 2,908 | $17.340457 |
| 1653993120 | $17.32 | $17.32 | $17.32 | $17.32 | 800 | $17.340427 |
| 1653993180 | $17.32 | $17.33 | $17.32 | $17.33 | 400 | $17.340415 |
| 1653993300 | $17.33 | $17.34 | $17.33 | $17.34 | 541 | $17.340409 |
| 1653993360 | $17.35 | $17.35 | $17.35 | $17.35 | 869 | $17.340425 |
| 1653993480 | $17.34 | $17.34 | $17.34 | $17.34 | 150 | $17.340429 |
| 1653993540 | $17.34 | $17.36 | $17.34 | $17.36 | 2,371 | $17.340481 |
| 1653993600 | $17.36 | $17.39 | $17.36 | $17.37 | 1,395 | $17.340556 |
| 1653993660 | $17.35 | $17.38 | $17.35 | $17.38 | 3,515 | $17.340641 |
| 1653993720 | $17.39 | $17.39 | $17.39 | $17.39 | 137 | $17.340663 |
| 1653993780 | $17.37 | $17.39 | $17.35 | $17.39 | 6,788 | $17.341152 |
| 1653993840 | $17.38 | $17.38 | $17.38 | $17.38 | 200 | $17.341164 |
| 1653993900 | $17.39 | $17.39 | $17.38 | $17.39 | 2,643 | $17.341381 |
| 1653993960 | $17.36 | $17.36 | $17.36 | $17.36 | 401 | $17.341405 |
| 1653994020 | $17.39 | $17.39 | $17.34 | $17.34 | 2,040 | $17.341478 |
| 1653994140 | $17.35 | $17.37 | $17.35 | $17.35 | 560 | $17.341498 |
| 1653994200 | $17.37 | $17.37 | $17.37 | $17.37 | 500 | $17.34152 |
| 1653994260 | $17.37 | $17.39 | $17.37 | $17.39 | 4,270 | $17.341787 |
| 1653994320 | $17.37 | $17.37 | $17.37 | $17.37 | 200 | $17.341807 |
| 1653994380 | $17.35 | $17.35 | $17.35 | $17.35 | 780 | $17.341821 |
| 1653994440 | $17.36 | $17.39 | $17.36 | $17.39 | 5,109 | $17.342169 |
| 1653994500 | $17.39 | $17.39 | $17.39 | $17.39 | 400 | $17.342202 |
| 1653994560 | $17.37 | $17.37 | $17.37 | $17.37 | 350 | $17.342224 |
| 1653994620 | $17.39 | $17.39 | $17.39 | $17.39 | 349 | $17.342261 |
| 1653994680 | $17.38 | $17.39 | $17.38 | $17.38 | 520 | $17.342299 |
| 1653994740 | $17.39 | $17.39 | $17.39 | $17.39 | 230 | $17.342333 |
| 1653994800 | $17.38 | $17.40 | $17.20 | $17.28 | 17,733 | $17.340724 |
| 1653994860 | $17.28 | $17.28 | $17.26 | $17.26 | 659 | $17.340593 |
| 1653994920 | $17.30 | $17.33 | $17.27 | $17.30 | 1,946 | $17.340418 |
| 1653994980 | $17.30 | $17.34 | $17.30 | $17.30 | 4,348 | $17.340154 |
| 1653995040 | $17.30 | $17.34 | $17.27 | $17.34 | 6,866 | $17.339571 |
| 1653995100 | $17.34 | $17.38 | $17.34 | $17.34 | 9,341 | $17.339799 |
| 1653995160 | $17.34 | $17.34 | $17.30 | $17.34 | 4,192 | $17.339717 |
| 1653995220 | $17.31 | $17.35 | $17.31 | $17.35 | 4,133 | $17.339699 |
| 1653995280 | $17.36 | $17.37 | $17.30 | $17.35 | 13,452 | $17.339492 |
| 1653995340 | $17.36 | $17.36 | $17.30 | $17.30 | 8,420 | $17.339177 |
| 1653995400 | $17.33 | $17.35 | $17.32 | $17.34 | 3,666 | $17.339155 |
| 1653995460 | $17.33 | $17.34 | $17.33 | $17.34 | 3,540 | $17.339137 |
| 1653995520 | $17.34 | $17.34 | $17.32 | $17.33 | 1,264 | $17.339122 |
| 1653995580 | $17.33 | $17.33 | $17.30 | $17.33 | 3,091 | $17.339002 |
| 1653995640 | $17.33 | $17.33 | $17.33 | $17.33 | 973 | $17.338987 |
| 1653995700 | $17.33 | $17.33 | $17.31 | $17.32 | 1,700 | $17.338921 |
| 1653995760 | $17.31 | $17.31 | $17.30 | $17.31 | 5,055 | $17.338654 |
| 1653995820 | $17.31 | $17.31 | $17.31 | $17.31 | 2,000 | $17.338572 |
| 1653995880 | $17.30 | $17.30 | $17.27 | $17.29 | 9,320 | $17.337786 |
| 1653995940 | $17.29 | $17.29 | $17.29 | $17.29 | 750 | $17.337718 |
| 1653996000 | $17.30 | $17.34 | $17.30 | $17.34 | 1,800 | $17.337676 |
| 1653996060 | $17.35 | $17.35 | $17.34 | $17.34 | 2,278 | $17.337718 |
| 1653996120 | $17.33 | $17.35 | $17.33 | $17.35 | 2,511 | $17.337729 |
| 1653996180 | $17.35 | $17.35 | $17.35 | $17.35 | 3,400 | $17.337787 |
| 1653996240 | $17.35 | $17.35 | $17.35 | $17.35 | 1,090 | $17.33781 |
| 1653996300 | $17.36 | $17.38 | $17.36 | $17.38 | 2,317 | $17.337903 |
| 1653996360 | $17.37 | $17.39 | $17.37 | $17.39 | 7,871 | $17.338336 |
| 1653996420 | $17.38 | $17.39 | $17.38 | $17.39 | 4,680 | $17.338644 |
| 1653996480 | $17.39 | $17.39 | $17.39 | $17.39 | 2,286 | $17.338805 |
| 1653996540 | $17.39 | $17.43 | $17.39 | $17.42 | 13,026 | $17.339942 |
| 1653996600 | $17.43 | $17.44 | $17.43 | $17.43 | 5,166 | $17.340616 |
| 1653996660 | $17.42 | $17.42 | $17.39 | $17.41 | 3,920 | $17.341007 |
| 1653996720 | $17.42 | $17.43 | $17.41 | $17.43 | 1,097 | $17.341162 |
| 1653996780 | $17.43 | $17.47 | $17.43 | $17.47 | 17,535 | $17.343648 |
| 1653996840 | $17.47 | $17.55 | $17.46 | $17.55 | 42,735 | $17.351522 |
| 1653996900 | $17.54 | $17.57 | $17.52 | $17.56 | 30,822 | $17.358436 |
| 1653996960 | $17.57 | $17.57 | $17.52 | $17.54 | 21,008 | $17.362777 |
| 1653997020 | $17.55 | $17.57 | $17.53 | $17.53 | 12,912 | $17.365601 |
| 1653997080 | $17.53 | $17.53 | $17.52 | $17.53 | 1,695 | $17.366018 |
| 1653997140 | $17.51 | $17.52 | $17.51 | $17.52 | 2,125 | $17.366467 |
| 1653997200 | $17.52 | $17.55 | $17.51 | $17.55 | 5,538 | $17.367607 |
| 1653997260 | $17.55 | $17.55 | $17.52 | $17.52 | 11,688 | $17.369759 |
| 1653997320 | $17.52 | $17.55 | $17.51 | $17.54 | 9,396 | $17.371379 |
| 1653997380 | $17.54 | $17.55 | $17.53 | $17.54 | 9,260 | $17.373057 |
| 1653997440 | $17.54 | $17.58 | $17.54 | $17.58 | 13,470 | $17.375701 |
| 1653997500 | $17.59 | $17.60 | $17.58 | $17.60 | 10,907 | $17.378356 |
| 1653997560 | $17.60 | $17.60 | $17.56 | $17.58 | 3,032 | $17.37908 |
| 1653997620 | $17.59 | $17.59 | $17.59 | $17.59 | 200 | $17.379179 |
| 1653997680 | $17.60 | $17.63 | $17.60 | $17.60 | 6,731 | $17.380891 |
| 1653997740 | $17.62 | $17.63 | $17.59 | $17.61 | 10,142 | $17.383205 |
| 1653997800 | $17.61 | $17.63 | $17.60 | $17.62 | 11,111 | $17.386051 |
| 1653997860 | $17.62 | $17.63 | $17.60 | $17.61 | 3,010 | $17.386779 |
| 1653997920 | $17.60 | $17.60 | $17.58 | $17.59 | 10,103 | $17.388893 |
| 1653997980 | $17.59 | $17.63 | $17.59 | $17.61 | 11,797 | $17.391616 |
| 1653998040 | $17.62 | $17.65 | $17.60 | $17.61 | 18,973 | $17.396149 |
| 1653998100 | $17.59 | $17.60 | $17.56 | $17.59 | 10,400 | $17.398002 |
| 1653998160 | $17.60 | $17.64 | $17.60 | $17.63 | 4,513 | $17.39909 |
| 1653998220 | $17.64 | $17.64 | $17.60 | $17.61 | 6,400 | $17.400461 |
| 1653998280 | $17.60 | $17.62 | $17.59 | $17.60 | 5,131 | $17.401439 |
| 1653998340 | $17.60 | $17.60 | $17.59 | $17.60 | 4,050 | $17.40222 |
| 1653998400 | $17.315 | $17.64 | $17.2312 | $17.58 | 148,071 | $17.411004 |
| 1653998460 | $17.57 | $17.57 | $17.16 | $17.56 | 11,934 | $17.412407 |
| 1653998520 | $17.55 | $17.55 | $17.53 | $17.55 | 8,733 | $17.413329 |
| 1653998580 | $17.55 | $17.55 | $17.51 | $17.52 | 13,645 | $17.414556 |
| 1653998640 | $17.52 | $17.52 | $17.47 | $17.50 | 17,794 | $17.415866 |
| 1653998700 | $17.50 | $17.51 | $17.48 | $17.48 | 8,832 | $17.416429 |
| 1653998760 | $17.50 | $17.50 | $17.47 | $17.48 | 9,470 | $17.416902 |
| 1653998820 | $17.47 | $17.50 | $17.47 | $17.47 | 9,271 | $17.417368 |
| 1653998880 | $17.47 | $17.48 | $17.46 | $17.46 | 10,450 | $17.417784 |
| 1653998940 | $17.45 | $17.45 | $17.42 | $17.45 | 7,903 | $17.417917 |
| 1653999000 | $17.45 | $17.46 | $17.43 | $17.44 | 5,164 | $17.417998 |
| 1653999060 | $17.42 | $17.45 | $17.42 | $17.44 | 7,090 | $17.418119 |
| 1653999120 | $17.44 | $17.44 | $17.425 | $17.43 | 11,720 | $17.418247 |
| 1653999180 | $17.44 | $17.44 | $17.42 | $17.44 | 6,311 | $17.418292 |
| 1653999240 | $17.44 | $17.45 | $17.44 | $17.44 | 5,428 | $17.418382 |
| 1653999300 | $17.43 | $17.45 | $17.43 | $17.45 | 3,418 | $17.418454 |
| 1653999360 | $17.44 | $17.47 | $17.43 | $17.47 | 14,350 | $17.418827 |
| 1653999420 | $17.45 | $17.46 | $17.45 | $17.46 | 6,935 | $17.419012 |
| 1653999480 | $17.46 | $17.50 | $17.46 | $17.49 | 18,266 | $17.419943 |
| 1653999540 | $17.48 | $17.50 | $17.48 | $17.50 | 9,786 | $17.420442 |
| 1653999600 | $17.50 | $17.53 | $17.49 | $17.53 | 18,117 | $17.421487 |
| 1653999660 | $17.54 | $17.54 | $17.52 | $17.53 | 4,100 | $17.421798 |
| 1653999720 | $17.52 | $17.54 | $17.52 | $17.54 | 10,198 | $17.422603 |
| 1653999780 | $17.54 | $17.57 | $17.54 | $17.56 | 11,659 | $17.423691 |
| 1653999840 | $17.55 | $17.56 | $17.52 | $17.52 | 16,374 | $17.424865 |
| 1653999900 | $17.52 | $17.52 | $17.49 | $17.51 | 16,023 | $17.425707 |
| 1653999960 | $17.50 | $17.50 | $17.46 | $17.46 | 20,719 | $17.426381 |
| 1654000020 | $17.46 | $17.46 | $17.45 | $17.45 | 5,872 | $17.426494 |
| 1654000080 | $17.45 | $17.49 | $17.45 | $17.48 | 9,300 | $17.426725 |
| 1654000140 | $17.48 | $17.52 | $17.48 | $17.52 | 6,155 | $17.427039 |
| 1654000200 | $17.52 | $17.52 | $17.51 | $17.51 | 1,303 | $17.427129 |
| 1654000260 | $17.50 | $17.51 | $17.50 | $17.50 | 20,672 | $17.428102 |
| 1654000320 | $17.50 | $17.50 | $17.49 | $17.50 | 9,381 | $17.42852 |
| 1654000380 | $17.50 | $17.50 | $17.46 | $17.46 | 36,749 | $17.429493 |
| 1654000440 | $17.46 | $17.47 | $17.45 | $17.46 | 2,424 | $17.429547 |
| 1654000500 | $17.47 | $17.48 | $17.46 | $17.48 | 7,520 | $17.429726 |
| 1654000560 | $17.47 | $17.47 | $17.45 | $17.45 | 9,838 | $17.429882 |
| 1654000620 | $17.46 | $17.46 | $17.43 | $17.43 | 16,295 | $17.43006 |
| 1654000680 | $17.43 | $17.44 | $17.41 | $17.41 | 7,875 | $17.430029 |
| 1654000740 | $17.41 | $17.46 | $17.41 | $17.43 | 7,882 | $17.43007 |
| 1654000800 | $17.43 | $17.44 | $17.42 | $17.43 | 6,701 | $17.430059 |
| 1654000860 | $17.42 | $17.42 | $17.36 | $17.38 | 23,278 | $17.429468 |
| 1654000920 | $17.39 | $17.41 | $17.39 | $17.39 | 2,750 | $17.429405 |
| 1654000980 | $17.39 | $17.40 | $17.39 | $17.40 | 3,915 | $17.429319 |
| 1654001040 | $17.39 | $17.41 | $17.36 | $17.38 | 14,849 | $17.428897 |
| 1654001100 | $17.37 | $17.40 | $17.37 | $17.40 | 7,500 | $17.428677 |
| 1654001160 | $17.40 | $17.40 | $17.37 | $17.40 | 19,713 | $17.428182 |
| 1654001220 | $17.40 | $17.40 | $17.39 | $17.39 | 7,557 | $17.428011 |
| 1654001280 | $17.40 | $17.40 | $17.38 | $17.40 | 18,276 | $17.427592 |
| 1654001340 | $17.40 | $17.42 | $17.39 | $17.42 | 16,735 | $17.427421 |
| 1654001400 | $17.43 | $17.46 | $17.43 | $17.44 | 9,250 | $17.427537 |
| 1654001460 | $17.42 | $17.43 | $17.39 | $17.40 | 11,864 | $17.427373 |
| 1654001520 | $17.41 | $17.41 | $17.37 | $17.38 | 14,290 | $17.427055 |
| 1654001580 | $17.38 | $17.41 | $17.37 | $17.40 | 5,409 | $17.426951 |
| 1654001640 | $17.40 | $17.41 | $17.38 | $17.38 | 5,505 | $17.426847 |
| 1654001700 | $17.39 | $17.39 | $17.36 | $17.37 | 5,742 | $17.426676 |
| 1654001760 | $17.36 | $17.37 | $17.36 | $17.37 | 4,493 | $17.426512 |
| 1654001820 | $17.38 | $17.38 | $17.37 | $17.37 | 4,598 | $17.426377 |
| 1654001880 | $17.37 | $17.38 | $17.36 | $17.38 | 1,827 | $17.426305 |
| 1654001940 | $17.38 | $17.39 | $17.36 | $17.38 | 5,761 | $17.42613 |
| 1654002000 | $17.37 | $17.40 | $17.37 | $17.40 | 3,860 | $17.426059 |
| 1654002060 | $17.41 | $17.41 | $17.39 | $17.41 | 14,228 | $17.425918 |
| 1654002120 | $17.42 | $17.44 | $17.39 | $17.40 | 19,682 | $17.425845 |
| 1654002180 | $17.40 | $17.41 | $17.39 | $17.40 | 7,372 | $17.425737 |
| 1654002240 | $17.40 | $17.42 | $17.40 | $17.42 | 11,483 | $17.42561 |
| 1654002300 | $17.43 | $17.44 | $17.42 | $17.42 | 3,982 | $17.425622 |
| 1654002360 | $17.43 | $17.43 | $17.42 | $17.42 | 2,192 | $17.425624 |
| 1654002420 | $17.42 | $17.47 | $17.42 | $17.47 | 6,908 | $17.425695 |
| 1654002480 | $17.46 | $17.49 | $17.46 | $17.489 | 2,970 | $17.425791 |
| 1654002540 | $17.48 | $17.54 | $17.48 | $17.53 | 27,902 | $17.427041 |
| 1654002600 | $17.54 | $17.56 | $17.46 | $17.46 | 19,505 | $17.427929 |
| 1654002660 | $17.45 | $17.53 | $17.45 | $17.53 | 6,688 | $17.428142 |
| 1654002720 | $17.52 | $17.52 | $17.49 | $17.50 | 6,794 | $17.428406 |
| 1654002780 | $17.50 | $17.53 | $17.50 | $17.52 | 9,715 | $17.428806 |
| 1654002840 | $17.54 | $17.59 | $17.53 | $17.55 | 14,890 | $17.429849 |
| 1654002900 | $17.56 | $17.59 | $17.54 | $17.57 | 48,750 | $17.433092 |
| 1654002960 | $17.5501 | $17.58 | $17.53 | $17.57 | 12,678 | $17.43397 |
| 1654003020 | $17.57 | $17.59 | $17.56 | $17.57 | 21,829 | $17.4355 |
| 1654003080 | $17.57 | $17.60 | $17.57 | $17.58 | 11,822 | $17.436355 |
| 1654003140 | $17.58 | $17.60 | $17.54 | $17.57 | 23,440 | $17.437877 |
| 1654003200 | $17.57 | $17.63 | $17.57 | $17.63 | 36,006 | $17.440609 |
| 1654003260 | $17.62 | $17.69 | $17.62 | $17.65 | 50,577 | $17.445445 |
| 1654003320 | $17.65 | $17.67 | $17.64 | $17.66 | 15,233 | $17.446974 |
| 1654003380 | $17.67 | $17.70 | $17.66 | $17.70 | 30,592 | $17.450256 |
| 1654003440 | $17.70 | $17.70 | $17.64 | $17.65 | 28,337 | $17.453065 |
| 1654003500 | $17.65 | $17.67 | $17.62 | $17.62 | 27,419 | $17.455234 |
| 1654003560 | $17.61 | $17.67 | $17.60 | $17.67 | 15,516 | $17.456582 |
| 1654003620 | $17.67 | $17.67 | $17.62 | $17.67 | 16,099 | $17.457906 |
| 1654003680 | $17.66 | $17.68 | $17.60 | $17.60 | 25,692 | $17.460008 |
| 1654003740 | $17.60 | $17.85 | $17.57 | $17.85 | 101,015 | $17.469711 |
| 1654003800 | $17.77 | $17.88 | $17.65 | $17.82 | 202,444 | $17.773282 |
| 1654003860 | $17.78 | $17.92 | $17.77 | $17.92 | 274,449 | $17.824791 |
| 1654003920 | $17.92 | $17.92 | $17.82 | $17.86 | 216,904 | $17.841822 |
| 1654003980 | $17.88 | $17.89 | $17.57 | $17.59 | 2,485,246 | $17.801834 |
| 1654004040 | $17.596 | $17.60 | $17.36 | $17.377 | 931,258 | $17.734537 |
| 1654004100 | $17.375 | $17.45 | $17.29 | $17.31 | 837,003 | $17.672346 |
| 1654004160 | $17.315 | $17.53 | $17.31 | $17.45 | 629,593 | $17.64615 |
| 1654004220 | $17.44 | $17.53 | $17.35 | $17.4092 | 678,653 | $17.62125 |
| 1654004280 | $17.40 | $17.42 | $17.22 | $17.225 | 595,353 | $17.593019 |
| 1654004340 | $17.225 | $17.32 | $17.15 | $17.1791 | 539,966 | $17.566004 |
| 1654004400 | $17.175 | $17.21 | $17.09 | $17.1211 | 463,232 | $17.54099 |
| 1654004460 | $17.12 | $17.22 | $17.11 | $17.175 | 405,973 | $17.52241 |
| 1654004520 | $17.165 | $17.29 | $17.135 | $17.23 | 456,397 | $17.506161 |
| 1654004580 | $17.225 | $17.2372 | $17.14 | $17.1701 | 343,869 | $17.493401 |
| 1654004640 | $17.175 | $17.2877 | $17.17 | $17.2699 | 356,101 | $17.483746 |
| 1654004700 | $17.265 | $17.4299 | $17.25 | $17.3799 | 506,045 | $17.477358 |
| 1654004760 | $17.37 | $17.50 | $17.3625 | $17.48 | 474,110 | $17.476228 |
| 1654004820 | $17.48 | $17.52 | $17.42 | $17.4312 | 434,688 | $17.476154 |
| 1654004880 | $17.4391 | $17.50 | $17.29 | $17.29 | 397,371 | $17.472987 |
| 1654004940 | $17.29 | $17.42 | $17.26 | $17.291 | 294,355 | $17.469885 |
| 1654005000 | $17.2955 | $17.3587 | $17.26 | $17.33 | 311,182 | $17.465627 |
| 1654005060 | $17.33 | $17.35 | $17.21 | $17.215 | 270,012 | $17.461639 |
| 1654005120 | $17.2108 | $17.23 | $17.12 | $17.13 | 344,215 | $17.453809 |
| 1654005180 | $17.125 | $17.145 | $17.05 | $17.08 | 399,329 | $17.44256 |
| 1654005240 | $17.08 | $17.095 | $17.02 | $17.022 | 377,557 | $17.431494 |
| 1654005300 | $17.025 | $17.17 | $17.01 | $17.14 | 353,398 | $17.42309 |
| 1654005360 | $17.1481 | $17.24 | $17.12 | $17.205 | 254,767 | $17.418687 |
| 1654005420 | $17.205 | $17.26 | $17.20 | $17.2099 | 272,603 | $17.415042 |
| 1654005480 | $17.2089 | $17.24 | $17.14 | $17.145 | 315,003 | $17.409887 |
| 1654005540 | $17.1475 | $17.16 | $17.08 | $17.085 | 295,524 | $17.403988 |
| 1654005600 | $17.085 | $17.112 | $17.02 | $17.0299 | 472,732 | $17.393177 |
| 1654005660 | $17.03 | $17.03 | $16.83 | $16.8406 | 990,070 | $17.364609 |
| 1654005720 | $16.85 | $16.96 | $16.845 | $16.925 | 668,977 | $17.346641 |
| 1654005780 | $16.92 | $16.95 | $16.88 | $16.91 | 615,816 | $17.331508 |
| 1654005840 | $16.9187 | $16.9299 | $16.84 | $16.8581 | 361,511 | $17.322341 |
| 1654005900 | $16.855 | $16.91 | $16.85 | $16.905 | 424,663 | $17.31188 |
| 1654005960 | $16.90 | $16.95 | $16.81 | $16.825 | 427,635 | $17.301894 |
| 1654006020 | $16.83 | $16.94 | $16.82 | $16.8792 | 261,965 | $17.296216 |
| 1654006080 | $16.88 | $16.9199 | $16.81 | $16.8399 | 279,040 | $17.289913 |
| 1654006140 | $16.84 | $16.88 | $16.7604 | $16.765 | 360,895 | $17.281111 |
| 1654006200 | $16.7696 | $16.93 | $16.76 | $16.925 | 305,983 | $17.274485 |
| 1654006260 | $16.92 | $16.99 | $16.88 | $16.98 | 349,478 | $17.268679 |
| 1654006320 | $16.985 | $17.01 | $16.93 | $16.97 | 368,553 | $17.263494 |
| 1654006380 | $16.97 | $17.01 | $16.9546 | $16.995 | 205,461 | $17.260797 |
| 1654006440 | $16.9918 | $17.09 | $16.99 | $17.06 | 312,168 | $17.257345 |
| 1654006500 | $17.065 | $17.1452 | $17.05 | $17.14 | 418,074 | $17.254122 |
| 1654006560 | $17.145 | $17.1899 | $17.14 | $17.165 | 355,235 | $17.252629 |
| 1654006620 | $17.165 | $17.20 | $17.1101 | $17.1365 | 336,612 | $17.251202 |
| 1654006680 | $17.1393 | $17.22 | $17.11 | $17.19 | 264,026 | $17.250299 |
| 1654006740 | $17.195 | $17.2535 | $17.17 | $17.2515 | 262,258 | $17.249844 |
| 1654006800 | $17.25 | $17.27 | $17.22 | $17.23 | 301,697 | $17.249788 |
| 1654006860 | $17.22 | $17.27 | $17.22 | $17.2309 | 204,320 | $17.249707 |
| 1654006920 | $17.2399 | $17.2889 | $17.22 | $17.2262 | 185,198 | $17.249745 |
| 1654006980 | $17.2212 | $17.2489 | $17.18 | $17.20 | 230,371 | $17.249431 |
| 1654007040 | $17.205 | $17.225 | $17.14 | $17.225 | 212,891 | $17.248828 |
| 1654007100 | $17.2299 | $17.2488 | $17.21 | $17.23 | 158,605 | $17.248697 |
| 1654007160 | $17.23 | $17.24 | $17.21 | $17.2301 | 125,766 | $17.248581 |
| 1654007220 | $17.24 | $17.255 | $17.1519 | $17.175 | 271,121 | $17.248063 |
| 1654007280 | $17.175 | $17.23 | $17.16 | $17.165 | 159,016 | $17.247719 |
| 1654007340 | $17.1696 | $17.17 | $17.1143 | $17.125 | 219,891 | $17.246757 |
| 1654007400 | $17.1296 | $17.17 | $17.10 | $17.16 | 229,533 | $17.245662 |
| 1654007460 | $17.1685 | $17.34 | $17.165 | $17.3392 | 390,729 | $17.246078 |
| 1654007520 | $17.335 | $17.36 | $17.28 | $17.315 | 447,700 | $17.247485 |
| 1654007580 | $17.32 | $17.3315 | $17.23 | $17.24 | 231,705 | $17.24781 |
| 1654007640 | $17.245 | $17.29 | $17.215 | $17.22 | 145,346 | $17.247837 |
| 1654007700 | $17.2109 | $17.26 | $17.20 | $17.225 | 139,554 | $17.247729 |
| 1654007760 | $17.225 | $17.26 | $17.21 | $17.2409 | 137,488 | $17.247672 |
| 1654007820 | $17.245 | $17.26 | $17.18 | $17.2114 | 152,727 | $17.247491 |
| 1654007880 | $17.215 | $17.33 | $17.2043 | $17.3289 | 193,732 | $17.247726 |
| 1654007940 | $17.325 | $17.38 | $17.325 | $17.365 | 192,735 | $17.248509 |
| 1654008000 | $17.36 | $17.38 | $17.31 | $17.38 | 214,493 | $17.249324 |
| 1654008060 | $17.375 | $17.39 | $17.34 | $17.357 | 128,531 | $17.249844 |
| 1654008120 | $17.355 | $17.40 | $17.32 | $17.3912 | 180,729 | $17.250548 |
| 1654008180 | $17.40 | $17.49 | $17.40 | $17.46 | 347,950 | $17.25299 |
| 1654008240 | $17.46 | $17.49 | $17.43 | $17.44 | 273,432 | $17.254962 |
| 1654008300 | $17.44 | $17.45 | $17.41 | $17.45 | 170,678 | $17.256059 |
| 1654008360 | $17.4401 | $17.49 | $17.43 | $17.4794 | 250,570 | $17.257797 |
| 1654008420 | $17.47 | $17.53 | $17.4514 | $17.515 | 301,860 | $17.260198 |
| 1654008480 | $17.515 | $17.54 | $17.48 | $17.49 | 264,573 | $17.262556 |
| 1654008540 | $17.49 | $17.52 | $17.47 | $17.4751 | 302,414 | $17.26491 |
| 1654008600 | $17.475 | $17.5079 | $17.42 | $17.50 | 330,135 | $17.267105 |
| 1654008660 | $17.50 | $17.53 | $17.485 | $17.5073 | 195,955 | $17.268659 |
| 1654008720 | $17.5082 | $17.51 | $17.48 | $17.4979 | 131,493 | $17.269672 |
| 1654008780 | $17.50 | $17.5399 | $17.49 | $17.5112 | 117,233 | $17.270628 |
| 1654008840 | $17.5199 | $17.56 | $17.51 | $17.54 | 152,998 | $17.271985 |
| 1654008900 | $17.54 | $17.58 | $17.50 | $17.5607 | 161,336 | $17.273411 |
| 1654008960 | $17.56 | $17.60 | $17.55 | $17.565 | 230,892 | $17.275682 |
| 1654009020 | $17.5601 | $17.57 | $17.51 | $17.535 | 173,876 | $17.277152 |
| 1654009080 | $17.535 | $17.56 | $17.5152 | $17.56 | 115,031 | $17.278139 |
| 1654009140 | $17.565 | $17.58 | $17.5406 | $17.55 | 115,329 | $17.279189 |
| 1654009200 | $17.54 | $17.60 | $17.54 | $17.585 | 115,693 | $17.280277 |
| 1654009260 | $17.585 | $17.61 | $17.57 | $17.575 | 165,407 | $17.281912 |
| 1654009320 | $17.575 | $17.58 | $17.51 | $17.5131 | 164,970 | $17.283283 |
| 1654009380 | $17.52 | $17.54 | $17.49 | $17.515 | 213,008 | $17.284821 |
| 1654009440 | $17.5258 | $17.53 | $17.4901 | $17.5143 | 77,943 | $17.285379 |
| 1654009500 | $17.52 | $17.57 | $17.5101 | $17.53 | 129,398 | $17.286414 |
| 1654009560 | $17.525 | $17.53 | $17.48 | $17.4902 | 139,246 | $17.287338 |
| 1654009620 | $17.49 | $17.519 | $17.43 | $17.4441 | 259,267 | $17.288717 |
| 1654009680 | $17.4488 | $17.4488 | $17.37 | $17.372 | 248,061 | $17.289645 |
| 1654009740 | $17.38 | $17.39 | $17.35 | $17.3899 | 349,225 | $17.29056 |
| 1654009800 | $17.3801 | $17.3978 | $17.36 | $17.3865 | 140,437 | $17.29093 |
| 1654009860 | $17.39 | $17.415 | $17.365 | $17.3866 | 160,334 | $17.29142 |
| 1654009920 | $17.385 | $17.385 | $17.31 | $17.315 | 220,212 | $17.291705 |
| 1654009980 | $17.315 | $17.32 | $17.275 | $17.295 | 235,905 | $17.291726 |
| 1654010040 | $17.295 | $17.31 | $17.21 | $17.2179 | 230,677 | $17.291503 |
| 1654010100 | $17.2118 | $17.26 | $17.20 | $17.255 | 217,815 | $17.291076 |
| 1654010160 | $17.255 | $17.28 | $17.24 | $17.243 | 125,423 | $17.290966 |
| 1654010220 | $17.249 | $17.249 | $17.2146 | $17.225 | 163,573 | $17.290664 |
| 1654010280 | $17.225 | $17.26 | $17.22 | $17.23 | 151,582 | $17.290431 |
| 1654010340 | $17.23 | $17.26 | $17.225 | $17.235 | 97,036 | $17.290285 |
| 1654010400 | $17.24 | $17.26 | $17.205 | $17.2405 | 260,653 | $17.289823 |
| 1654010460 | $17.2419 | $17.295 | $17.24 | $17.2802 | 139,825 | $17.289726 |
| 1654010520 | $17.287 | $17.33 | $17.28 | $17.33 | 194,744 | $17.289817 |
| 1654010580 | $17.33 | $17.33 | $17.30 | $17.315 | 154,939 | $17.289925 |
| 1654010640 | $17.315 | $17.315 | $17.251 | $17.285 | 180,252 | $17.289871 |
| 1654010700 | $17.29 | $17.33 | $17.271 | $17.32 | 109,719 | $17.289927 |
| 1654010760 | $17.32 | $17.35 | $17.30 | $17.35 | 98,379 | $17.290034 |
| 1654010820 | $17.345 | $17.36 | $17.32 | $17.335 | 133,042 | $17.290224 |
| 1654010880 | $17.34 | $17.35 | $17.32 | $17.33 | 87,907 | $17.290334 |
| 1654010940 | $17.325 | $17.35 | $17.30 | $17.3092 | 85,941 | $17.290416 |
| 1654011000 | $17.30 | $17.31 | $17.245 | $17.25 | 171,629 | $17.290313 |
| 1654011060 | $17.255 | $17.29 | $17.2201 | $17.2645 | 141,112 | $17.29019 |
| 1654011120 | $17.265 | $17.28 | $17.255 | $17.275 | 59,860 | $17.290155 |
| 1654011180 | $17.28 | $17.32 | $17.275 | $17.32 | 85,185 | $17.290187 |
| 1654011240 | $17.32 | $17.3291 | $17.30 | $17.3099 | 87,419 | $17.290241 |
| 1654011300 | $17.30 | $17.33 | $17.29 | $17.325 | 56,931 | $17.29027 |
| 1654011360 | $17.325 | $17.35 | $17.32 | $17.33 | 123,155 | $17.290425 |
| 1654011420 | $17.33 | $17.37 | $17.33 | $17.37 | 61,478 | $17.290522 |
| 1654011480 | $17.365 | $17.3799 | $17.35 | $17.36 | 77,194 | $17.290672 |
| 1654011540 | $17.355 | $17.39 | $17.34 | $17.385 | 100,309 | $17.29088 |
| 1654011600 | $17.39 | $17.40 | $17.3588 | $17.3588 | 79,529 | $17.291088 |
| 1654011660 | $17.355 | $17.3954 | $17.34 | $17.3784 | 76,336 | $17.291245 |
| 1654011720 | $17.38 | $17.40 | $17.375 | $17.3994 | 48,638 | $17.291374 |
| 1654011780 | $17.3991 | $17.43 | $17.39 | $17.405 | 113,449 | $17.291734 |
| 1654011840 | $17.405 | $17.4196 | $17.40 | $17.41 | 88,450 | $17.292009 |
| 1654011900 | $17.405 | $17.425 | $17.40 | $17.4105 | 60,684 | $17.292204 |
| 1654011960 | $17.4199 | $17.44 | $17.4109 | $17.4201 | 65,488 | $17.292436 |
| 1654012020 | $17.425 | $17.50 | $17.41 | $17.485 | 217,917 | $17.293411 |
| 1654012080 | $17.4807 | $17.56 | $17.48 | $17.5585 | 191,403 | $17.294546 |
| 1654012140 | $17.556 | $17.56 | $17.53 | $17.55 | 146,236 | $17.295516 |
| 1654012200 | $17.555 | $17.57 | $17.54 | $17.545 | 135,150 | $17.296453 |
| 1654012260 | $17.5489 | $17.60 | $17.53 | $17.60 | 199,676 | $17.297887 |
| 1654012320 | $17.60 | $17.61 | $17.5811 | $17.5985 | 186,007 | $17.299319 |
| 1654012380 | $17.60 | $17.62 | $17.59 | $17.62 | 164,519 | $17.300596 |
| 1654012440 | $17.62 | $17.65 | $17.615 | $17.635 | 93,214 | $17.301387 |
| 1654012500 | $17.6371 | $17.65 | $17.62 | $17.635 | 140,828 | $17.302584 |
| 1654012560 | $17.63 | $17.65 | $17.63 | $17.64 | 142,557 | $17.303802 |
| 1654012620 | $17.64 | $17.645 | $17.60 | $17.605 | 217,321 | $17.305516 |
| 1654012680 | $17.61 | $17.61 | $17.5901 | $17.5911 | 105,160 | $17.306297 |
| 1654012740 | $17.5988 | $17.61 | $17.57 | $17.585 | 111,210 | $17.30708 |
| 1654012800 | $17.589 | $17.60 | $17.56 | $17.57 | 198,995 | $17.308443 |
| 1654012860 | $17.57 | $17.61 | $17.5601 | $17.605 | 155,687 | $17.309546 |
| 1654012920 | $17.6086 | $17.6086 | $17.58 | $17.595 | 67,891 | $17.310022 |
| 1654012980 | $17.59 | $17.66 | $17.59 | $17.649 | 190,108 | $17.311529 |
| 1654013040 | $17.65 | $17.655 | $17.60 | $17.6396 | 156,573 | $17.312746 |
| 1654013100 | $17.635 | $17.65 | $17.59 | $17.59 | 127,039 | $17.313679 |
| 1654013160 | $17.60 | $17.60 | $17.57 | $17.5801 | 75,724 | $17.314183 |
| 1654013220 | $17.59 | $17.61 | $17.58 | $17.5902 | 34,136 | $17.31442 |
| 1654013280 | $17.59 | $17.605 | $17.58 | $17.605 | 123,412 | $17.31525 |
| 1654013340 | $17.61 | $17.63 | $17.595 | $17.6213 | 129,325 | $17.316178 |
| 1654013400 | $17.625 | $17.63 | $17.60 | $17.61 | 66,597 | $17.316668 |
| 1654013460 | $17.61 | $17.6296 | $17.61 | $17.62 | 88,764 | $17.31733 |
| 1654013520 | $17.61 | $17.63 | $17.6012 | $17.625 | 53,998 | $17.317724 |
| 1654013580 | $17.625 | $17.63 | $17.62 | $17.6236 | 46,999 | $17.318069 |
| 1654013640 | $17.625 | $17.625 | $17.545 | $17.55 | 155,363 | $17.319069 |
| 1654013700 | $17.55 | $17.59 | $17.54 | $17.56 | 148,116 | $17.319929 |
| 1654013760 | $17.56 | $17.60 | $17.56 | $17.56 | 61,831 | $17.320307 |
| 1654013820 | $17.56 | $17.565 | $17.52 | $17.525 | 99,186 | $17.320836 |
| 1654013880 | $17.53 | $17.545 | $17.48 | $17.485 | 132,600 | $17.32146 |
| 1654013940 | $17.481 | $17.53 | $17.47 | $17.5276 | 149,200 | $17.322082 |
| 1654014000 | $17.525 | $17.5361 | $17.4815 | $17.4815 | 120,071 | $17.32263 |
| 1654014060 | $17.49 | $17.49 | $17.45 | $17.45 | 118,336 | $17.32304 |
| 1654014120 | $17.455 | $17.48 | $17.435 | $17.47 | 107,179 | $17.323369 |
| 1654014180 | $17.47 | $17.5099 | $17.47 | $17.495 | 153,486 | $17.323972 |
| 1654014240 | $17.50 | $17.5373 | $17.495 | $17.525 | 125,402 | $17.324526 |
| 1654014300 | $17.525 | $17.5691 | $17.5201 | $17.56 | 124,076 | $17.325165 |
| 1654014360 | $17.5699 | $17.57 | $17.54 | $17.565 | 111,275 | $17.325759 |
| 1654014420 | $17.57 | $17.585 | $17.56 | $17.585 | 61,619 | $17.326116 |
| 1654014480 | $17.59 | $17.60 | $17.57 | $17.595 | 87,297 | $17.326648 |
| 1654014540 | $17.595 | $17.5993 | $17.58 | $17.594 | 43,361 | $17.326926 |
| 1654014600 | $17.60 | $17.60 | $17.55 | $17.565 | 108,527 | $17.327538 |
| 1654014660 | $17.56 | $17.58 | $17.54 | $17.545 | 104,212 | $17.328087 |
| 1654014720 | $17.545 | $17.60 | $17.5414 | $17.5985 | 135,367 | $17.32886 |
| 1654014780 | $17.5995 | $17.61 | $17.59 | $17.61 | 47,627 | $17.329152 |
| 1654014840 | $17.6012 | $17.605 | $17.575 | $17.605 | 64,523 | $17.329538 |
| 1654014900 | $17.61 | $17.62 | $17.60 | $17.614 | 63,243 | $17.329949 |
| 1654014960 | $17.615 | $17.63 | $17.60 | $17.60 | 117,673 | $17.330695 |
| 1654015020 | $17.60 | $17.60 | $17.57 | $17.5887 | 73,621 | $17.331121 |
| 1654015080 | $17.59 | $17.61 | $17.585 | $17.6001 | 74,676 | $17.331575 |
| 1654015140 | $17.6089 | $17.64 | $17.59 | $17.6305 | 113,024 | $17.332307 |
| 1654015200 | $17.635 | $17.64 | $17.6102 | $17.64 | 57,092 | $17.332684 |
| 1654015260 | $17.63 | $17.64 | $17.62 | $17.635 | 55,663 | $17.333052 |
| 1654015320 | $17.635 | $17.64 | $17.62 | $17.63 | 118,834 | $17.333841 |
| 1654015380 | $17.63 | $17.67 | $17.62 | $17.6686 | 129,410 | $17.334747 |
| 1654015440 | $17.665 | $17.67 | $17.63 | $17.63 | 68,154 | $17.335216 |
| 1654015500 | $17.63 | $17.66 | $17.61 | $17.62 | 101,147 | $17.335888 |
| 1654015560 | $17.61 | $17.6187 | $17.575 | $17.585 | 145,049 | $17.336727 |
| 1654015620 | $17.5826 | $17.60 | $17.57 | $17.60 | 108,168 | $17.337338 |
| 1654015680 | $17.60 | $17.60 | $17.57 | $17.585 | 41,186 | $17.337562 |
| 1654015740 | $17.585 | $17.59 | $17.57 | $17.58 | 37,720 | $17.33777 |
| 1654015800 | $17.58 | $17.59 | $17.57 | $17.585 | 65,430 | $17.33812 |
| 1654015860 | $17.5887 | $17.6199 | $17.585 | $17.60 | 69,541 | $17.338529 |
| 1654015920 | $17.60 | $17.61 | $17.58 | $17.585 | 43,111 | $17.338769 |
| 1654015980 | $17.5812 | $17.585 | $17.57 | $17.57 | 52,764 | $17.339046 |
| 1654016040 | $17.5735 | $17.595 | $17.57 | $17.5885 | 26,740 | $17.339192 |
| 1654016100 | $17.585 | $17.62 | $17.58 | $17.615 | 196,151 | $17.340288 |
| 1654016160 | $17.62 | $17.64 | $17.6101 | $17.615 | 42,959 | $17.340555 |
| 1654016220 | $17.6124 | $17.62 | $17.58 | $17.59 | 67,357 | $17.340939 |
| 1654016280 | $17.59 | $17.5928 | $17.57 | $17.59 | 57,939 | $17.341245 |
| 1654016340 | $17.59 | $17.59 | $17.56 | $17.56 | 102,652 | $17.341757 |
| 1654016400 | $17.56 | $17.57 | $17.55 | $17.5515 | 58,265 | $17.342034 |
| 1654016460 | $17.56 | $17.56 | $17.5312 | $17.5499 | 62,880 | $17.342312 |
| 1654016520 | $17.545 | $17.545 | $17.48 | $17.4806 | 148,946 | $17.342844 |
| 1654016580 | $17.49 | $17.49 | $17.435 | $17.44 | 163,739 | $17.343271 |
| 1654016640 | $17.4414 | $17.48 | $17.44 | $17.468 | 121,253 | $17.343572 |
| 1654016700 | $17.468 | $17.49 | $17.465 | $17.485 | 80,073 | $17.343801 |
| 1654016760 | $17.49 | $17.51 | $17.4813 | $17.50 | 94,876 | $17.344117 |
| 1654016820 | $17.50 | $17.51 | $17.475 | $17.4901 | 154,647 | $17.344621 |
| 1654016880 | $17.497 | $17.53 | $17.495 | $17.525 | 45,204 | $17.34479 |
| 1654016940 | $17.525 | $17.54 | $17.52 | $17.52 | 75,443 | $17.34509 |
| 1654017000 | $17.51 | $17.515 | $17.475 | $17.4813 | 77,685 | $17.345339 |
| 1654017060 | $17.485 | $17.50 | $17.4712 | $17.50 | 185,988 | $17.345906 |
| 1654017120 | $17.495 | $17.51 | $17.465 | $17.465 | 100,534 | $17.346218 |
| 1654017180 | $17.4651 | $17.48 | $17.4504 | $17.48 | 63,586 | $17.346382 |
| 1654017240 | $17.48 | $17.49 | $17.471 | $17.48 | 50,201 | $17.346525 |
| 1654017300 | $17.4799 | $17.4799 | $17.41 | $17.42 | 129,433 | $17.346773 |
| 1654017360 | $17.405 | $17.43 | $17.38 | $17.399 | 225,395 | $17.347051 |
| 1654017420 | $17.40 | $17.4099 | $17.35 | $17.355 | 125,879 | $17.347111 |
| 1654017480 | $17.35 | $17.39 | $17.35 | $17.385 | 75,051 | $17.347157 |
| 1654017540 | $17.39 | $17.39 | $17.36 | $17.36 | 64,366 | $17.347196 |
| 1654017600 | $17.37 | $17.395 | $17.36 | $17.395 | 113,390 | $17.347253 |
| 1654017660 | $17.395 | $17.42 | $17.381 | $17.385 | 57,232 | $17.347319 |
| 1654017720 | $17.385 | $17.39 | $17.34 | $17.347 | 89,371 | $17.347364 |
| 1654017780 | $17.35 | $17.37 | $17.335 | $17.36 | 272,276 | $17.347388 |
| 1654017840 | $17.36 | $17.39 | $17.35 | $17.375 | 73,812 | $17.347425 |
| 1654017900 | $17.375 | $17.429 | $17.3601 | $17.4278 | 99,291 | $17.347511 |
| 1654017960 | $17.425 | $17.4288 | $17.39 | $17.40 | 137,751 | $17.34768 |
| 1654018020 | $17.40 | $17.4089 | $17.39 | $17.40 | 52,486 | $17.347736 |
| 1654018080 | $17.395 | $17.40 | $17.3201 | $17.33 | 70,916 | $17.347746 |
| 1654018140 | $17.3301 | $17.36 | $17.325 | $17.345 | 146,385 | $17.347712 |
| 1654018200 | $17.345 | $17.3699 | $17.33 | $17.35 | 60,465 | $17.347717 |
| 1654018260 | $17.35 | $17.35 | $17.325 | $17.33 | 56,366 | $17.347703 |
| 1654018320 | $17.33 | $17.3309 | $17.31 | $17.319 | 68,615 | $17.347667 |
| 1654018380 | $17.31 | $17.37 | $17.31 | $17.35 | 116,346 | $17.34767 |
| 1654018440 | $17.36 | $17.40 | $17.355 | $17.40 | 106,731 | $17.347721 |
| 1654018500 | $17.3986 | $17.42 | $17.3801 | $17.415 | 150,545 | $17.347869 |
| 1654018560 | $17.415 | $17.44 | $17.40 | $17.4399 | 109,544 | $17.348017 |
| 1654018620 | $17.44 | $17.445 | $17.40 | $17.41 | 96,260 | $17.348154 |
| 1654018680 | $17.405 | $17.405 | $17.37 | $17.375 | 116,569 | $17.348236 |
| 1654018740 | $17.38 | $17.39 | $17.3501 | $17.38 | 106,711 | $17.348296 |
| 1654018800 | $17.38 | $17.41 | $17.38 | $17.405 | 59,963 | $17.348349 |
| 1654018860 | $17.41 | $17.43 | $17.39 | $17.394 | 136,242 | $17.348539 |
| 1654018920 | $17.3992 | $17.41 | $17.371 | $17.39 | 99,432 | $17.348625 |
| 1654018980 | $17.395 | $17.43 | $17.395 | $17.4113 | 70,250 | $17.348713 |
| 1654019040 | $17.4167 | $17.44 | $17.41 | $17.4396 | 60,482 | $17.348807 |
| 1654019100 | $17.4399 | $17.46 | $17.42 | $17.455 | 67,558 | $17.348927 |
| 1654019160 | $17.455 | $17.475 | $17.44 | $17.4677 | 67,186 | $17.349067 |
| 1654019220 | $17.47 | $17.50 | $17.465 | $17.485 | 105,646 | $17.349349 |
| 1654019280 | $17.49 | $17.49 | $17.43 | $17.45 | 116,665 | $17.349574 |
| 1654019340 | $17.45 | $17.46 | $17.44 | $17.445 | 35,360 | $17.349644 |
| 1654019400 | $17.44 | $17.47 | $17.4301 | $17.46 | 79,811 | $17.3498 |
| 1654019460 | $17.47 | $17.49 | $17.465 | $17.485 | 49,662 | $17.349929 |
| 1654019520 | $17.49 | $17.52 | $17.485 | $17.52 | 128,348 | $17.350314 |
| 1654019580 | $17.52 | $17.55 | $17.5185 | $17.545 | 97,565 | $17.350667 |
| 1654019640 | $17.545 | $17.55 | $17.53 | $17.53 | 148,173 | $17.351217 |
| 1654019700 | $17.53 | $17.56 | $17.53 | $17.55 | 78,092 | $17.351511 |
| 1654019760 | $17.555 | $17.58 | $17.55 | $17.57 | 176,623 | $17.352243 |
| 1654019820 | $17.57 | $17.59 | $17.55 | $17.55 | 69,572 | $17.35253 |
| 1654019880 | $17.5508 | $17.59 | $17.5508 | $17.575 | 50,389 | $17.352743 |
| 1654019940 | $17.575 | $17.61 | $17.5708 | $17.605 | 123,857 | $17.353318 |
| 1654020000 | $17.60 | $17.60 | $17.54 | $17.555 | 97,708 | $17.353723 |
| 1654020060 | $17.555 | $17.587 | $17.54 | $17.587 | 42,336 | $17.353888 |
| 1654020120 | $17.58 | $17.60 | $17.57 | $17.595 | 38,059 | $17.35406 |
| 1654020180 | $17.595 | $17.595 | $17.54 | $17.5462 | 62,443 | $17.354304 |
| 1654020240 | $17.54 | $17.54 | $17.52 | $17.5287 | 59,067 | $17.354505 |
| 1654020300 | $17.5288 | $17.5288 | $17.50 | $17.505 | 60,252 | $17.354683 |
| 1654020360 | $17.51 | $17.54 | $17.5031 | $17.54 | 49,348 | $17.354841 |
| 1654020420 | $17.54 | $17.54 | $17.52 | $17.535 | 42,942 | $17.354988 |
| 1654020480 | $17.53 | $17.54 | $17.50 | $17.5318 | 67,132 | $17.355199 |
| 1654020540 | $17.535 | $17.58 | $17.535 | $17.575 | 114,516 | $17.355648 |
| 1654020600 | $17.57 | $17.59 | $17.55 | $17.58 | 91,027 | $17.356026 |
| 1654020660 | $17.59 | $17.5999 | $17.55 | $17.555 | 62,523 | $17.356286 |
| 1654020720 | $17.555 | $17.58 | $17.54 | $17.58 | 69,231 | $17.35655 |
| 1654020780 | $17.57 | $17.57 | $17.54 | $17.5504 | 40,715 | $17.356702 |
| 1654020840 | $17.5599 | $17.59 | $17.55 | $17.57 | 56,054 | $17.356932 |
| 1654020900 | $17.566 | $17.59 | $17.56 | $17.58 | 57,823 | $17.357179 |
| 1654020960 | $17.58 | $17.59 | $17.56 | $17.58 | 49,892 | $17.357384 |
| 1654021020 | $17.585 | $17.59 | $17.55 | $17.57 | 46,147 | $17.357574 |
| 1654021080 | $17.5601 | $17.5601 | $17.54 | $17.55 | 52,676 | $17.357764 |
| 1654021140 | $17.545 | $17.58 | $17.54 | $17.5789 | 49,421 | $17.35795 |
| 1654021200 | $17.58 | $17.58 | $17.56 | $17.565 | 67,318 | $17.35822 |
| 1654021260 | $17.5609 | $17.57 | $17.52 | $17.525 | 46,423 | $17.358389 |
| 1654021320 | $17.52 | $17.5385 | $17.47 | $17.475 | 144,050 | $17.358811 |
| 1654021380 | $17.475 | $17.52 | $17.475 | $17.5114 | 86,650 | $17.359051 |
| 1654021440 | $17.51 | $17.515 | $17.48 | $17.49 | 165,079 | $17.359474 |
| 1654021500 | $17.495 | $17.495 | $17.465 | $17.47 | 45,038 | $17.359576 |
| 1654021560 | $17.4785 | $17.4785 | $17.44 | $17.455 | 57,083 | $17.359678 |
| 1654021620 | $17.46 | $17.48 | $17.45 | $17.4701 | 83,819 | $17.359845 |
| 1654021680 | $17.475 | $17.49 | $17.47 | $17.48 | 93,397 | $17.360057 |
| 1654021740 | $17.485 | $17.51 | $17.48 | $17.50 | 79,032 | $17.36026 |
| 1654021800 | $17.51 | $17.51 | $17.47 | $17.495 | 61,723 | $17.3604 |
| 1654021860 | $17.495 | $17.50 | $17.47 | $17.475 | 41,669 | $17.360498 |
| 1654021920 | $17.48 | $17.4894 | $17.4608 | $17.4608 | 22,596 | $17.360547 |
| 1654021980 | $17.46 | $17.4685 | $17.43 | $17.45 | 76,793 | $17.360664 |
| 1654022040 | $17.45 | $17.465 | $17.434 | $17.45 | 62,919 | $17.360769 |
| 1654022100 | $17.45 | $17.48 | $17.445 | $17.475 | 35,821 | $17.360837 |
| 1654022160 | $17.4799 | $17.4799 | $17.4548 | $17.4601 | 37,715 | $17.360906 |
| 1654022220 | $17.4688 | $17.4899 | $17.46 | $17.4822 | 40,195 | $17.360988 |
| 1654022280 | $17.4855 | $17.495 | $17.46 | $17.485 | 39,994 | $17.361074 |
| 1654022340 | $17.48 | $17.4885 | $17.46 | $17.4784 | 67,597 | $17.361215 |
| 1654022400 | $17.4786 | $17.48 | $17.445 | $17.445 | 42,685 | $17.361295 |
| 1654022460 | $17.4412 | $17.4498 | $17.3919 | $17.395 | 114,897 | $17.361419 |
| 1654022520 | $17.39 | $17.3932 | $17.36 | $17.365 | 131,780 | $17.361445 |
| 1654022580 | $17.365 | $17.385 | $17.3457 | $17.3789 | 174,199 | $17.361465 |
| 1654022640 | $17.38 | $17.38 | $17.37 | $17.37 | 76,729 | $17.361488 |
| 1654022700 | $17.37 | $17.37 | $17.32 | $17.3204 | 125,657 | $17.361446 |
| 1654022760 | $17.3236 | $17.335 | $17.30 | $17.30 | 149,792 | $17.36133 |
| 1654022820 | $17.30 | $17.33 | $17.28 | $17.325 | 240,013 | $17.361095 |
| 1654022880 | $17.3212 | $17.33 | $17.25 | $17.2605 | 171,501 | $17.360845 |
| 1654022940 | $17.26 | $17.29 | $17.25 | $17.29 | 134,782 | $17.360613 |
| 1654023000 | $17.2813 | $17.31 | $17.265 | $17.285 | 77,430 | $17.360516 |
| 1654023060 | $17.28 | $17.32 | $17.28 | $17.315 | 45,209 | $17.360468 |
| 1654023120 | $17.31 | $17.32 | $17.24 | $17.25 | 107,093 | $17.360291 |
| 1654023180 | $17.245 | $17.25 | $17.215 | $17.23 | 119,968 | $17.360016 |
| 1654023240 | $17.225 | $17.23 | $17.19 | $17.195 | 163,718 | $17.359563 |
| 1654023300 | $17.20 | $17.20 | $17.14 | $17.1401 | 295,883 | $17.358535 |
| 1654023360 | $17.14 | $17.1999 | $17.135 | $17.19 | 111,103 | $17.358173 |
| 1654023420 | $17.185 | $17.22 | $17.185 | $17.21 | 111,041 | $17.357878 |
| 1654023480 | $17.205 | $17.22 | $17.20 | $17.21 | 84,258 | $17.357657 |
| 1654023540 | $17.205 | $17.21 | $17.1801 | $17.1872 | 99,900 | $17.357375 |
| 1654023600 | $17.18 | $17.18 | $17.16 | $17.1601 | 132,630 | $17.356941 |
| 1654023660 | $17.175 | $17.22 | $17.175 | $17.19 | 86,867 | $17.356703 |
| 1654023720 | $17.19 | $17.19 | $17.1601 | $17.1711 | 106,325 | $17.356364 |
| 1654023780 | $17.1781 | $17.19 | $17.16 | $17.175 | 108,629 | $17.355982 |
| 1654023840 | $17.175 | $17.24 | $17.175 | $17.235 | 110,291 | $17.355698 |
| 1654023900 | $17.2392 | $17.24 | $17.21 | $17.2357 | 116,362 | $17.355446 |
| 1654023960 | $17.24 | $17.26 | $17.21 | $17.25 | 135,222 | $17.355153 |
| 1654024020 | $17.255 | $17.29 | $17.25 | $17.2759 | 101,406 | $17.354999 |
| 1654024080 | $17.275 | $17.29 | $17.2401 | $17.285 | 81,931 | $17.354865 |
| 1654024140 | $17.285 | $17.32 | $17.28 | $17.315 | 89,503 | $17.354772 |
| 1654024200 | $17.315 | $17.3288 | $17.27 | $17.285 | 151,516 | $17.354626 |
| 1654024260 | $17.29 | $17.30 | $17.2731 | $17.29 | 65,891 | $17.354555 |
| 1654024320 | $17.29 | $17.30 | $17.26 | $17.275 | 136,160 | $17.354366 |
| 1654024380 | $17.28 | $17.30 | $17.27 | $17.30 | 81,811 | $17.354276 |
| 1654024440 | $17.295 | $17.32 | $17.295 | $17.3147 | 50,151 | $17.354234 |
| 1654024500 | $17.31 | $17.36 | $17.305 | $17.36 | 209,567 | $17.354204 |
| 1654024560 | $17.355 | $17.3889 | $17.355 | $17.385 | 101,499 | $17.354235 |
| 1654024620 | $17.385 | $17.39 | $17.37 | $17.375 | 105,668 | $17.354281 |
| 1654024680 | $17.37 | $17.39 | $17.34 | $17.345 | 117,663 | $17.354311 |
| 1654024740 | $17.345 | $17.36 | $17.33 | $17.345 | 169,169 | $17.354279 |
| 1654024800 | $17.345 | $17.385 | $17.345 | $17.385 | 66,436 | $17.354296 |
| 1654024860 | $17.38 | $17.39 | $17.37 | $17.37 | 98,078 | $17.354342 |
| 1654024920 | $17.375 | $17.39 | $17.37 | $17.38 | 65,880 | $17.354374 |
| 1654024980 | $17.39 | $17.41 | $17.38 | $17.405 | 93,012 | $17.354437 |
| 1654025040 | $17.40 | $17.4093 | $17.365 | $17.385 | 95,243 | $17.35449 |
| 1654025100 | $17.385 | $17.40 | $17.38 | $17.40 | 49,109 | $17.354518 |
| 1654025160 | $17.3975 | $17.40 | $17.37 | $17.375 | 60,629 | $17.354551 |
| 1654025220 | $17.375 | $17.385 | $17.37 | $17.385 | 91,682 | $17.35459 |
| 1654025280 | $17.385 | $17.41 | $17.38 | $17.4086 | 97,865 | $17.354661 |
| 1654025340 | $17.405 | $17.41 | $17.38 | $17.38 | 95,348 | $17.35472 |
| 1654025400 | $17.38 | $17.45 | $17.375 | $17.45 | 134,964 | $17.354864 |
| 1654025460 | $17.4534 | $17.47 | $17.445 | $17.455 | 152,566 | $17.355135 |
| 1654025520 | $17.455 | $17.48 | $17.45 | $17.4698 | 111,479 | $17.355338 |
| 1654025580 | $17.4632 | $17.48 | $17.4501 | $17.4701 | 97,903 | $17.355518 |
| 1654025640 | $17.47 | $17.48 | $17.45 | $17.455 | 106,466 | $17.355709 |
| 1654025700 | $17.45 | $17.485 | $17.45 | $17.465 | 131,234 | $17.355961 |
| 1654025760 | $17.46 | $17.49 | $17.44 | $17.47 | 220,820 | $17.356334 |
| 1654025820 | $17.47 | $17.50 | $17.465 | $17.475 | 97,798 | $17.356539 |
| 1654025880 | $17.48 | $17.4953 | $17.47 | $17.485 | 115,309 | $17.356782 |
| 1654025940 | $17.48 | $17.50 | $17.48 | $17.495 | 159,959 | $17.357132 |
| 1654026000 | $17.49 | $17.52 | $17.49 | $17.5159 | 199,174 | $17.357611 |
| 1654026060 | $17.515 | $17.53 | $17.51 | $17.525 | 140,371 | $17.357979 |
| 1654026120 | $17.52 | $17.54 | $17.4803 | $17.53 | 291,864 | $17.358697 |
| 1654026180 | $17.53 | $17.53 | $17.48 | $17.485 | 166,114 | $17.359102 |
| 1654026240 | $17.48 | $17.485 | $17.44 | $17.445 | 161,141 | $17.359372 |
| 1654026300 | $17.45 | $17.45 | $17.41 | $17.415 | 208,507 | $17.359594 |
| 1654026360 | $17.41 | $17.45 | $17.40 | $17.425 | 347,587 | $17.359947 |
| 1654026420 | $17.421 | $17.43 | $17.37 | $17.38 | 202,459 | $17.360082 |
| 1654026480 | $17.39 | $17.39 | $17.35 | $17.36 | 151,665 | $17.360121 |
| 1654026540 | $17.365 | $17.3796 | $17.34 | $17.36 | 188,003 | $17.360114 |
| 1654026600 | $17.36 | $17.53 | $17.35 | $17.44 | 475,800 | $17.361152 |
| 1654026660 | $17.45 | $17.50 | $17.43 | $17.4939 | 284,213 | $17.361568 |
| 1654026720 | $17.49 | $17.51 | $17.48 | $17.495 | 243,165 | $17.362068 |
| 1654026780 | $17.49 | $17.505 | $17.48 | $17.505 | 176,622 | $17.362428 |
| 1654026840 | $17.50 | $17.52 | $17.49 | $17.5004 | 457,975 | $17.363483 |
| 1654026900 | $17.50 | $17.545 | $17.375 | $17.38 | 1,161,036 | $17.365249 |
| 1654026960 | $17.38 | $17.41 | $17.38 | $17.40 | 406,377 | $17.365444 |
| 1654027020 | $17.41 | $17.425 | $17.39 | $17.4087 | 337,223 | $17.365653 |
| 1654027080 | $17.41 | $17.42 | $17.40 | $17.41 | 302,902 | $17.365851 |
| 1654027140 | $17.415 | $17.46 | $17.40 | $17.46 | 530,439 | $17.366311 |
| 1654027200 | $17.45 | $17.45 | $17.40 | $17.4199 | 41,419 | $17.366348 |
| 1654027320 | $17.42 | $17.42 | $17.42 | $17.42 | 420 | $17.366348 |
| 1654027380 | $17.44 | $17.44 | $17.38 | $17.44 | 443 | $17.366349 |
| 1654027440 | $17.39 | $17.40 | $17.35 | $17.39 | 16,970,813 | $17.371022 |
| 1654027500 | $17.36 | $17.44 | $17.36 | $17.44 | 1,200 | $17.371023 |
| 1654027560 | $17.39 | $17.39 | $17.39 | $17.39 | 42,338 | $17.371032 |
| 1654027620 | $17.44 | $17.53 | $17.39 | $17.39 | 9,877 | $17.371046 |
| 1654027680 | $17.49 | $17.49 | $17.41 | $17.41 | 360 | $17.371047 |
| 1654027740 | $17.45 | $17.48 | $17.3895 | $17.39 | 1,484,285 | $17.371363 |
| 1654027800 | $17.49 | $17.49 | $17.44 | $17.49 | 631 | $17.371364 |
| 1654027860 | $17.41 | $17.50 | $17.41 | $17.45 | 749 | $17.371365 |
| 1654027920 | $17.39 | $17.43 | $17.39 | $17.39 | 3,114,504 | $17.371997 |
| 1654027980 | $17.45 | $17.45 | $17.45 | $17.45 | 350 | $17.371997 |
| 1654028040 | $17.44 | $17.45 | $17.39 | $17.45 | 2,397 | $17.371998 |
| 1654028100 | $17.45 | $17.45 | $17.45 | $17.45 | 200 | $17.369836 |
| 1654028220 | $17.45 | $17.45 | $17.45 | $17.45 | 1,000 | $17.369837 |
| 1654028280 | $17.43 | $17.44 | $17.39 | $17.39 | 111,863 | $17.369863 |
| 1654028340 | $17.39 | $17.42 | $17.39 | $17.42 | 42,438 | $17.369872 |
| 1654028400 | $17.43 | $17.43 | $17.43 | $17.43 | 200 | $17.369872 |
| 1654028460 | $17.42 | $17.42 | $17.41 | $17.41 | 5,486 | $17.369875 |
| 1654028520 | $17.42 | $17.42 | $17.42 | $17.42 | 588 | $17.369875 |
| 1654028580 | $17.42 | $17.42 | $17.41 | $17.42 | 820 | $17.369876 |
| 1654028640 | $17.42 | $17.42 | $17.42 | $17.42 | 100 | $17.369876 |
| 1654028700 | $17.41 | $17.41 | $17.40 | $17.40 | 1,138 | $17.369876 |
| 1654028820 | $17.4199 | $17.42 | $17.4199 | $17.42 | 1,377 | $17.369877 |
| 1654028880 | $17.42 | $17.46 | $17.41 | $17.46 | 2,595 | $17.369879 |
| 1654028940 | $17.45 | $17.45 | $17.45 | $17.45 | 279 | $17.369879 |
| 1654029000 | $17.43 | $17.43 | $17.43 | $17.43 | 166 | $17.369836 |
| 1654029060 | $17.43 | $17.43 | $17.43 | $17.43 | 2,929 | $17.369838 |
| 1654029120 | $17.44 | $17.46 | $17.44 | $17.45 | 1,613 | $17.369839 |
| 1654029180 | $17.46 | $17.47 | $17.46 | $17.46 | 1,988 | $17.369841 |
| 1654029240 | $17.46 | $17.47 | $17.46 | $17.47 | 700 | $17.369842 |
| 1654029300 | $17.44 | $17.44 | $17.43 | $17.43 | 881 | $17.369843 |
| 1654029360 | $17.46 | $17.46 | $17.46 | $17.46 | 200 | $17.369844 |
| 1654029480 | $17.44 | $17.46 | $17.44 | $17.46 | 250 | $17.369844 |
| 1654029540 | $17.46 | $17.47 | $17.44 | $17.44 | 1,871 | $17.369846 |
| 1654029660 | $17.44 | $17.44 | $17.44 | $17.44 | 300 | $17.369846 |
| 1654029720 | $17.44 | $17.44 | $17.43 | $17.43 | 1,172 | $17.369847 |
| 1654029780 | $17.44 | $17.44 | $17.44 | $17.44 | 990 | $17.369848 |
| 1654029840 | $17.43 | $17.43 | $17.43 | $17.43 | 774 | $17.369848 |
| 1654029900 | $17.44 | $17.4401 | $17.44 | $17.4401 | 1,089 | $17.369836 |
| 1654030020 | $17.46 | $17.48 | $17.44 | $17.44 | 1,194 | $17.369838 |
| 1654030080 | $17.46 | $17.48 | $17.46 | $17.48 | 1,813 | $17.36984 |
| 1654030140 | $17.47 | $17.47 | $17.47 | $17.47 | 500 | $17.369841 |
| 1654030200 | $17.48 | $17.48 | $17.4799 | $17.4799 | 4,331 | $17.369846 |
| 1654030260 | $17.48 | $17.48 | $17.47 | $17.47 | 1,500 | $17.369848 |
| 1654030320 | $17.47 | $17.47 | $17.47 | $17.47 | 588 | $17.369848 |
| 1654030380 | $17.47 | $17.47 | $17.47 | $17.47 | 2,672 | $17.369851 |
| 1654030440 | $17.48 | $17.48 | $17.48 | $17.48 | 2,800 | $17.369858 |
| 1654030500 | $17.47 | $17.47 | $17.46 | $17.46 | 941 | $17.369859 |
| 1654030560 | $17.47 | $17.47 | $17.47 | $17.47 | 300 | $17.36986 |
| 1654030680 | $17.46 | $17.46 | $17.46 | $17.46 | 159 | $17.36986 |
| 1654030740 | $17.45 | $17.45 | $17.45 | $17.45 | 180 | $17.36986 |
| 1654030800 | $17.45 | $17.48 | $17.45 | $17.48 | 2,143 | $17.369838 |
| 1654030860 | $17.46 | $17.46 | $17.45 | $17.46 | 2,300 | $17.36984 |
| 1654030980 | $17.45 | $17.45 | $17.39 | $17.39 | 184,854 | $17.369881 |
| 1654031040 | $17.45 | $17.46 | $17.45 | $17.46 | 925 | $17.369882 |
| 1654031160 | $17.46 | $17.46 | $17.46 | $17.46 | 1,157 | $17.369883 |
| 1654031220 | $17.48 | $17.48 | $17.48 | $17.48 | 101 | $17.369883 |
| 1654031280 | $17.46 | $17.46 | $17.46 | $17.46 | 3,850 | $17.369887 |
| 1654031340 | $17.48 | $17.48 | $17.45 | $17.45 | 924 | $17.369888 |
| 1654031400 | $17.47 | $17.47 | $17.39 | $17.39 | 12,787 | $17.369895 |
| 1654031460 | $17.40 | $17.40 | $17.38 | $17.39 | 1,203 | $17.369895 |
| 1654031520 | $17.40 | $17.40 | $17.39 | $17.39 | 1,300 | $17.369895 |
| 1654031580 | $17.40 | $17.40 | $17.40 | $17.40 | 250 | $17.369895 |
| 1654031640 | $17.38 | $17.38 | $17.38 | $17.38 | 100 | $17.369895 |
| 1654031700 | $17.40 | $17.44 | $17.40 | $17.44 | 9,865 | $17.369836 |
| 1654031880 | $17.41 | $17.41 | $17.40 | $17.40 | 900 | $17.369836 |
| 1654031940 | $17.41 | $17.41 | $17.41 | $17.41 | 1,000 | $17.369837 |
| 1654032000 | $17.41 | $17.41 | $17.41 | $17.41 | 300 | $17.369837 |
| 1654032060 | $17.41 | $17.42 | $17.41 | $17.42 | 770 | $17.369837 |
| 1654032120 | $17.45 | $17.45 | $17.45 | $17.45 | 500 | $17.369838 |
| 1654032180 | $17.43 | $17.43 | $17.40 | $17.40 | 200 | $17.369838 |
| 1654032360 | $17.42 | $17.42 | $17.42 | $17.42 | 1,375 | $17.369839 |
| 1654032420 | $17.4199 | $17.4199 | $17.40 | $17.40 | 2,292 | $17.36984 |
| 1654032480 | $17.42 | $17.42 | $17.42 | $17.42 | 100 | $17.36984 |
| 1654032540 | $17.42 | $17.42 | $17.42 | $17.42 | 300 | $17.36984 |
| 1654032660 | $17.42 | $17.42 | $17.39 | $17.39 | 2,968 | $17.369837 |
| 1654032720 | $17.39 | $17.39 | $17.37 | $17.37 | 2,047 | $17.369837 |
| 1654032780 | $17.37 | $17.39 | $17.37 | $17.39 | 206 | $17.369837 |
| 1654032900 | $17.40 | $17.40 | $17.40 | $17.40 | 960 | $17.369837 |
| 1654033020 | $17.38 | $17.38 | $17.38 | $17.38 | 100 | $17.369837 |
| 1654033080 | $17.37 | $17.37 | $17.36 | $17.36 | 2,820 | $17.369837 |
| 1654033200 | $17.36 | $17.36 | $17.36 | $17.36 | 600 | $17.369837 |
| 1654033260 | $17.38 | $17.38 | $17.36 | $17.36 | 699 | $17.369837 |
| 1654033320 | $17.38 | $17.38 | $17.38 | $17.38 | 125 | $17.369837 |
| 1654033440 | $17.36 | $17.36 | $17.36 | $17.36 | 200 | $17.369837 |
| 1654033500 | $17.36 | $17.39 | $17.36 | $17.39 | 670 | $17.369836 |
| 1654033560 | $17.38 | $17.38 | $17.38 | $17.38 | 400 | $17.369836 |
| 1654033620 | $17.38 | $17.42 | $17.38 | $17.42 | 16,851 | $17.369841 |
| 1654033680 | $17.44 | $17.44 | $17.44 | $17.44 | 100 | $17.369841 |
| 1654033740 | $17.39 | $17.39 | $17.30 | $17.30 | 14,724 | $17.369835 |
| 1654033800 | $17.36 | $17.48 | $17.36 | $17.48 | 16,023 | $17.36985 |
| 1654033920 | $17.46 | $17.46 | $17.44 | $17.44 | 510 | $17.369851 |
| 1654033980 | $17.40 | $17.40 | $17.40 | $17.40 | 1,100 | $17.369851 |
| 1654034100 | $17.44 | $17.44 | $17.44 | $17.44 | 200 | $17.369852 |
| 1654034220 | $17.43 | $17.43 | $17.43 | $17.43 | 240 | $17.369852 |
| 1654034280 | $17.42 | $17.42 | $17.42 | $17.42 | 263 | $17.369852 |
| 1654034340 | $17.42 | $17.42 | $17.42 | $17.42 | 1,440 | $17.369853 |
| 1654034400 | $17.42 | $17.42 | $17.40 | $17.40 | 1,020 | $17.369836 |
| 1654034460 | $17.37 | $17.37 | $17.37 | $17.37 | 310 | $17.369836 |
| 1654034520 | $17.36 | $17.36 | $17.36 | $17.36 | 1,420 | $17.369836 |
| 1654034580 | $17.35 | $17.37 | $17.35 | $17.37 | 485 | $17.369836 |
| 1654034640 | $17.41 | $17.41 | $17.41 | $17.41 | 194 | $17.369836 |
| 1654034820 | $17.41 | $17.41 | $17.41 | $17.41 | 606 | $17.369836 |
| 1654034880 | $17.42 | $17.43 | $17.42 | $17.43 | 507 | $17.369836 |
| 1654034940 | $17.39 | $17.39 | $17.39 | $17.39 | 139 | $17.369836 |
| 1654035000 | $17.42 | $17.42 | $17.42 | $17.42 | 862 | $17.369837 |
| 1654035060 | $17.43 | $17.43 | $17.43 | $17.43 | 100 | $17.369837 |
| 1654035300 | $17.41 | $17.41 | $17.41 | $17.41 | 299 | $17.369836 |
| 1654035360 | $17.42 | $17.43 | $17.41 | $17.41 | 600 | $17.369836 |
| 1654035480 | $17.42 | $17.44 | $17.41 | $17.41 | 3,305 | $17.369838 |
| 1654035600 | $17.41 | $17.41 | $17.41 | $17.41 | 100 | $17.369838 |
| 1654035660 | $17.41 | $17.41 | $17.41 | $17.41 | 150 | $17.369838 |
| 1654035720 | $17.44 | $17.44 | $17.43 | $17.44 | 852 | $17.369839 |
| 1654035780 | $17.44 | $17.44 | $17.44 | $17.44 | 100 | $17.369839 |
| 1654035840 | $17.44 | $17.45 | $17.44 | $17.45 | 545 | $17.369839 |
| 1654036140 | $17.43 | $17.43 | $17.43 | $17.43 | 3,700 | $17.369842 |
| 1654036260 | $17.46 | $17.46 | $17.46 | $17.46 | 887 | $17.369836 |
| 1654036380 | $17.46 | $17.46 | $17.46 | $17.46 | 820 | $17.369837 |
| 1654036440 | $17.48 | $17.48 | $17.47 | $17.47 | 1,545 | $17.369839 |
| 1654036500 | $17.46 | $17.46 | $17.46 | $17.46 | 200 | $17.36984 |
| 1654036620 | $17.47 | $17.47 | $17.47 | $17.47 | 447 | $17.36984 |
| 1654036680 | $17.48 | $17.49 | $17.48 | $17.49 | 1,055 | $17.369842 |
| 1654036740 | $17.50 | $17.50 | $17.48 | $17.48 | 890 | $17.369843 |
| 1654036800 | $17.48 | $17.50 | $17.48 | $17.50 | 1,195 | $17.369845 |
| 1654036860 | $17.50 | $17.50 | $17.48 | $17.48 | 314 | $17.369845 |
| 1654036920 | $17.50 | $17.50 | $17.50 | $17.50 | 785 | $17.369846 |
| 1654037040 | $17.47 | $17.47 | $17.47 | $17.47 | 100 | $17.369847 |
| 1654037100 | $17.47 | $17.47 | $17.47 | $17.47 | 200 | $17.369836 |
| 1654037160 | $17.49 | $17.49 | $17.49 | $17.49 | 1,494 | $17.369837 |
| 1654037220 | $17.49 | $17.50 | $17.49 | $17.50 | 1,456 | $17.36984 |
| 1654037280 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 | $17.369841 |
| 1654037340 | $17.49 | $17.50 | $17.49 | $17.49 | 3,910 | $17.369847 |
| 1654037460 | $17.46 | $17.46 | $17.46 | $17.46 | 246 | $17.369847 |
| 1654037520 | $17.48 | $17.48 | $17.48 | $17.48 | 450 | $17.369848 |
| 1654037580 | $17.49 | $17.50 | $17.45 | $17.45 | 1,008 | $17.369849 |
| 1654037640 | $17.46 | $17.46 | $17.46 | $17.46 | 100 | $17.369849 |
| 1654037700 | $17.46 | $17.46 | $17.46 | $17.46 | 150 | $17.36985 |
| 1654037760 | $17.50 | $17.50 | $17.50 | $17.50 | 100 | $17.36985 |
| 1654037880 | $17.47 | $17.47 | $17.47 | $17.47 | 416 | $17.36985 |
| 1654037940 | $17.47 | $17.49 | $17.46 | $17.46 | 3,040 | $17.369854 |
| 1654038000 | $17.47 | $17.47 | $17.47 | $17.47 | 1,000 | $17.369836 |
| 1654038180 | $17.49 | $17.49 | $17.48 | $17.48 | 520 | $17.369836 |
| 1654038240 | $17.48 | $17.48 | $17.48 | $17.48 | 300 | $17.369837 |
| 1654038300 | $17.48 | $17.49 | $17.48 | $17.49 | 948 | $17.369838 |
| 1654038360 | $17.49 | $17.49 | $17.49 | $17.49 | 1,485 | $17.36984 |
| 1654038420 | $17.48 | $17.48 | $17.48 | $17.48 | 201 | $17.369841 |
| 1654038480 | $17.48 | $17.49 | $17.48 | $17.49 | 690 | $17.369841 |
| 1654038540 | $17.49 | $17.50 | $17.48 | $17.50 | 4,967 | $17.369848 |
| 1654038600 | $17.48 | $17.48 | $17.48 | $17.48 | 700 | $17.369848 |
| 1654038660 | $17.50 | $17.50 | $17.4999 | $17.4999 | 1,200 | $17.36985 |
| 1654038780 | $17.50 | $17.50 | $17.50 | $17.50 | 200 | $17.369851 |
| 1654038960 | $17.49 | $17.49 | $17.49 | $17.49 | 683 | $17.369837 |
| 1654039020 | $17.49 | $17.49 | $17.49 | $17.49 | 100 | $17.369837 |
| 1654039080 | $17.50 | $17.50 | $17.50 | $17.50 | 2,638 | $17.369841 |
| 1654039200 | $17.48 | $17.48 | $17.48 | $17.48 | 323 | $17.369841 |
| 1654039260 | $17.50 | $17.50 | $17.50 | $17.50 | 500 | $17.369842 |
| 1654039380 | $17.49 | $17.49 | $17.49 | $17.49 | 397 | $17.369843 |
| 1654039500 | $17.50 | $17.52 | $17.50 | $17.52 | 27,631 | $17.369884 |
| 1654039560 | $17.53 | $17.54 | $17.52 | $17.54 | 2,359 | $17.369888 |
| 1654039680 | $17.52 | $17.54 | $17.52 | $17.54 | 3,812 | $17.369895 |
| 1654039740 | $17.55 | $17.55 | $17.55 | $17.55 | 490 | $17.369896 |
| 1654039800 | $17.55 | $17.55 | $17.55 | $17.55 | 6,547 | $17.369836 |
| 1654039860 | $17.56 | $17.56 | $17.56 | $17.56 | 316 | $17.369837 |
| 1654039920 | $17.56 | $17.56 | $17.55 | $17.55 | 544 | $17.369838 |
| 1654039980 | $17.57 | $17.57 | $17.57 | $17.57 | 421 | $17.369839 |
| 1654040040 | $17.55 | $17.57 | $17.54 | $17.54 | 2,279 | $17.369844 |
| 1654040100 | $17.57 | $17.57 | $17.54 | $17.54 | 1,238 | $17.369847 |
| 1654040220 | $17.57 | $17.57 | $17.57 | $17.57 | 370 | $17.369848 |
| 1654040280 | $17.54 | $17.54 | $17.54 | $17.54 | 100 | $17.369848 |
| 1654040340 | $17.55 | $17.56 | $17.54 | $17.54 | 2,160 | $17.369852 |
| 1654040400 | $17.54 | $17.54 | $17.54 | $17.54 | 878 | $17.369854 |
| 1654040460 | $17.55 | $17.55 | $17.55 | $17.55 | 200 | $17.369855 |
| 1654040520 | $17.54 | $17.5401 | $17.54 | $17.5401 | 1,227 | $17.369857 |
| 1654040580 | $17.54 | $17.54 | $17.54 | $17.54 | 1,173 | $17.369859 |
| 1654040640 | $17.55 | $17.55 | $17.55 | $17.55 | 2,998 | $17.369865 |
| 1654040700 | $17.55 | $17.55 | $17.54 | $17.54 | 7,066 | $17.369844 |
| 1654040760 | $17.55 | $17.55 | $17.54 | $17.55 | 1,822 | $17.369848 |
| 1654040820 | $17.56 | $17.56 | $17.55 | $17.55 | 2,478 | $17.369853 |
| 1654040880 | $17.55 | $17.55 | $17.55 | $17.55 | 329 | $17.369854 |
| 1654040940 | $17.5499 | $17.55 | $17.54 | $17.55 | 1,813 | $17.369858 |
| 1654041000 | $17.55 | $17.55 | $17.54 | $17.54 | 3,091 | $17.369864 |
| 1654041060 | $17.54 | $17.54 | $17.54 | $17.54 | 900 | $17.369866 |
| 1654041120 | $17.55 | $17.55 | $17.54 | $17.54 | 600 | $17.369867 |
| 1654041180 | $17.54 | $17.55 | $17.54 | $17.54 | 11,067 | $17.369888 |
| 1654041240 | $17.55 | $17.55 | $17.5499 | $17.5499 | 200 | $17.369889 |
| 1654041300 | $17.54 | $17.54 | $17.54 | $17.54 | 800 | $17.369891 |
| 1654041360 | $17.54 | $17.55 | $17.54 | $17.54 | 2,599 | $17.369896 |
| 1654041420 | $17.54 | $17.55 | $17.53 | $17.55 | 801 | $17.369898 |
| 1654041480 | $17.53 | $17.53 | $17.50 | $17.50 | 1,932 | $17.369901 |
| 1654041540 | $17.50 | $17.56 | $17.50 | $17.56 | 5,879 | $17.369913 |