NIO Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640942940$31.69$31.69$31.69$31.69273$31.68377
1640943000$31.69$31.69$31.69$31.69527$31.687503
1640943060$31.69$31.69$31.69$31.69100$31.687924
1640943120$31.74$31.74$31.74$31.74135$31.695338
1640943180$31.71$31.71$31.70$31.70351$31.697696
1640943300$31.69$31.69$31.69$31.69218$31.696086
1640943420$31.67$31.68$31.66$31.66700$31.687392
1640943480$31.62$31.62$31.55$31.552,750$31.650336
1640943540$31.54$31.56$31.51$31.564,470$31.604782
1640943600$31.52$31.52$31.52$31.521,000$31.597602
1640943660$31.52$31.56$31.45$31.459,225$31.554459
1640943720$31.40$31.47$31.40$31.479,942$31.520289
1640943780$31.47$31.47$31.29$31.2930,325$31.446046
1640943840$31.32$31.50$31.30$31.509,451$31.434757
1640943900$31.51$31.51$31.49$31.51805$31.435558
1640943960$31.51$31.51$31.45$31.506,599$31.438186
1640944020$31.53$31.53$31.50$31.501,230$31.439411
1640944080$31.49$31.50$31.49$31.50680$31.439946
1640944140$31.51$31.51$31.50$31.50200$31.440141
1640944320$31.51$31.61$31.51$31.601,419$31.442339
1640944380$31.60$31.60$31.60$31.60100$31.44252
1640944440$31.51$31.51$31.42$31.422,522$31.443843
1640944500$31.45$31.46$31.41$31.449,259$31.443407
1640944560$31.50$31.50$31.50$31.50100$31.443462
1640944680$31.50$31.50$31.50$31.50885$31.444741
1640944740$31.55$31.59$31.54$31.565,222$31.45101
1640944800$31.50$31.54$31.50$31.541,905$31.451937
1640944920$31.54$31.54$31.54$31.54216$31.452284
1640945040$31.54$31.54$31.53$31.53361$31.452704
1640945100$31.58$31.58$31.58$31.58112$31.452934
1640945280$31.56$31.56$31.55$31.55940$31.453808
1640945400$31.57$31.57$31.57$31.57400$31.45437
1640945460$31.57$31.57$31.57$31.57100$31.454578
1640945760$31.58$31.60$31.55$31.603,879$31.459664
1640945820$31.61$31.61$31.61$31.61100$31.459787
1640946060$31.68$31.71$31.68$31.713,090$31.466172
1640946120$31.68$31.70$31.68$31.701,588$31.469364
1640946180$31.69$31.69$31.69$31.69390$31.470187
1640946240$31.66$31.66$31.66$31.66100$31.470402
1640946360$31.66$31.66$31.60$31.60617$31.471736
1640946540$31.64$31.66$31.64$31.66300$31.472955
1640946660$31.66$31.72$31.66$31.721,600$31.476226
1640946720$31.72$31.75$31.72$31.751,900$31.480562
1640946840$31.73$31.73$31.73$31.73100$31.481263
1640946900$31.73$31.73$31.73$31.73400$31.482142
1640947020$31.76$31.76$31.76$31.76102$31.482772
1640947080$31.78$31.78$31.76$31.762,690$31.488661
1640947140$31.77$31.79$31.77$31.78590$31.490292
1640947200$31.78$31.78$31.73$31.753,226$31.496406
1640947260$31.75$31.75$31.73$31.731,933$31.499987
1640947320$31.71$31.72$31.68$31.681,298$31.502125
1640947380$31.65$31.65$31.64$31.64570$31.502672
1640947440$31.60$31.60$31.57$31.57250$31.502921
1640947500$31.64$31.65$31.58$31.582,675$31.504973
1640947560$31.60$31.60$31.60$31.60950$31.50561
1640947740$31.63$31.63$31.62$31.62205$31.506031
1640947800$31.60$31.62$31.59$31.621,511$31.507531
1640947920$31.61$31.61$31.61$31.61150$31.507867
1640948040$31.64$31.65$31.61$31.612,929$31.510839
1640948100$31.68$31.68$31.68$31.68250$31.511294
1640948160$31.68$31.73$31.68$31.732,428$31.515743
1640948220$31.70$31.70$31.70$31.70236$31.516094
1640948280$31.70$31.70$31.69$31.70536$31.516735
1640948340$31.70$31.70$31.70$31.701,100$31.518216
1640948460$31.69$31.69$31.69$31.69100$31.51867
1640948580$31.69$31.69$31.69$31.69600$31.519468
1640948700$31.68$31.68$31.63$31.65646$31.520047
1640948820$31.61$31.61$31.55$31.555,960$31.522188
1640949000$31.55$31.55$31.55$31.55200$31.522288
1640949060$31.61$31.63$31.61$31.63281$31.522591
1640949120$31.62$31.62$31.54$31.541,455$31.522999
1640949180$31.52$31.52$31.46$31.467,198$31.52201
1640949240$31.48$31.48$31.46$31.471,015$31.521667
1640949360$31.47$31.47$31.44$31.457,038$31.518887
1640949480$31.46$31.46$31.44$31.447,224$31.515678
1640949540$31.44$31.44$31.44$31.44100$31.515601
1640949720$31.49$31.49$31.49$31.49200$31.515565
1640949780$31.49$31.50$31.49$31.50212$31.515522
1640949840$31.59$31.59$31.59$31.59280$31.515717
1640949900$31.59$31.61$31.59$31.61970$31.516262
1640950020$31.50$31.50$31.50$31.50200$31.516252
1640950200$31.51$31.51$31.51$31.51200$31.516247
1640950260$31.51$31.51$31.51$31.51130$31.516254
1640950320$31.59$31.60$31.59$31.60510$31.516529
1640950380$31.55$31.59$31.55$31.59200$31.516599
1640950440$31.55$31.55$31.55$31.55500$31.51669
1640950500$31.55$31.59$31.55$31.59500$31.516848
1640950560$31.55$31.55$31.55$31.55100$31.516866
1640950680$31.55$31.55$31.55$31.55124$31.516914
1640950980$31.58$31.59$31.58$31.59300$31.517197
1640951220$31.57$31.57$31.51$31.511,636$31.51748
1640951400$31.51$31.52$31.51$31.52510$31.517468
1640951520$31.53$31.56$31.52$31.56957$31.517614
1640951640$31.58$31.58$31.58$31.58128$31.517737
1640951700$31.59$31.63$31.59$31.63939$31.518432
1640951760$31.62$31.62$31.61$31.61444$31.518776
1640951820$31.60$31.60$31.59$31.601,170$31.519398
1640951940$31.60$31.60$31.60$31.60100$31.519435
1640952000$31.55$31.74$31.55$31.747,426$31.525814
1640952060$31.73$31.75$31.65$31.656,427$31.533218
1640952120$31.74$31.80$31.74$31.7812,429$31.546216
1640952180$31.80$31.80$31.66$31.7020,423$31.562944
1640952240$31.69$31.70$31.65$31.704,076$31.565351
1640952300$31.71$31.77$31.70$31.761,770$31.566864
1640952360$31.75$31.78$31.75$31.751,122$31.567838
1640952420$31.78$31.78$31.76$31.776,548$31.573765
1640952480$31.78$31.79$31.78$31.781,700$31.575781
1640952540$31.77$31.78$31.72$31.784,950$31.57995
1640952600$31.75$31.75$31.75$31.75175$31.580173
1640952660$31.79$31.85$31.79$31.852,383$31.582547
1640952720$31.86$31.86$31.85$31.865,510$31.587502
1640952780$31.86$31.90$31.86$31.882,751$31.590779
1640952840$31.89$31.90$31.88$31.883,435$31.594801
1640952900$31.88$31.94$31.88$31.9410,010$31.606163
1640952960$31.94$31.94$31.91$31.932,300$31.608977
1640953020$31.93$31.97$31.90$31.954,285$31.613998
1640953080$31.95$32.07$31.95$32.0615,260$31.632329
1640953140$32.05$32.07$32.00$32.072,587$31.637119
1640953200$32.07$32.07$31.96$31.962,436$31.640738
1640953260$31.98$31.98$31.92$31.934,781$31.645502
1640953320$31.92$31.92$31.82$31.8711,839$31.652409
1640953380$31.92$31.93$31.92$31.93200$31.652806
1640953440$31.94$32.01$31.94$32.012,703$31.655197
1640953500$32.00$32.01$31.97$32.013,012$31.658182
1640953560$31.99$32.05$31.99$32.013,808$31.662437
1640953620$32.04$32.04$32.02$32.021,970$31.664528
1640953680$32.03$32.07$32.02$32.02650$31.665387
1640953740$32.02$32.08$32.02$32.063,344$31.668975
1640953800$32.07$32.07$32.05$32.051,989$31.671214
1640953860$32.02$32.02$32.00$32.006,781$31.678047
1640953920$31.96$32.03$31.96$32.031,100$31.679217
1640953980$32.05$32.06$32.02$32.05760$31.680142
1640954040$32.05$32.05$32.03$32.03900$31.681103
1640954100$32.04$32.10$32.02$32.109,402$31.691043
1640954160$32.15$32.18$32.10$32.146,735$31.699849
1640954220$32.14$32.17$32.14$32.142,841$31.703357
1640954280$32.11$32.11$32.10$32.102,050$31.705825
1640954340$32.12$32.16$32.11$32.117,452$31.713408
1640954400$32.12$32.12$32.11$32.111,200$31.714638
1640954460$32.11$32.15$32.11$32.151,583$31.716658
1640954520$32.20$32.23$32.19$32.193,427$31.721254
1640954580$32.22$32.22$32.18$32.183,556$31.725393
1640954640$32.17$32.17$32.16$32.161,600$31.72697
1640954700$32.19$32.23$32.19$32.231,474$31.728772
1640954760$32.24$32.30$32.24$32.306,820$31.73779
1640954820$32.28$32.28$32.21$32.212,882$31.742052
1640954940$32.22$32.29$32.18$32.253,672$31.747068
1640955000$32.27$32.29$32.27$32.291,573$31.749683
1640955060$32.25$32.26$32.25$32.25530$31.750407
1640955120$32.25$32.31$32.25$32.294,651$31.756242
1640955180$32.29$32.29$32.27$32.271,280$31.75784
1640955240$32.27$32.27$32.21$32.226,719$31.764878
1640955300$32.21$32.21$32.21$32.21206$31.765192
1640955360$32.21$32.26$32.20$32.251,284$31.76711
1640955420$32.25$32.25$32.22$32.23520$31.767783
1640955480$32.24$32.26$32.24$32.26200$31.768232
1640955540$32.25$32.25$32.21$32.221,550$31.769737
1640955600$31.84$32.32$31.61$32.15122,359$31.83444
1640955660$32.15$32.16$32.14$32.161,897$31.835596
1640955720$32.16$32.18$32.16$32.181,100$31.836207
1640955780$32.15$32.19$32.15$32.172,475$31.837656
1640955840$32.17$32.18$32.15$32.162,782$31.839355
1640955900$32.16$32.19$32.16$32.162,687$31.84095
1640955960$32.17$32.17$32.08$32.105,254$31.843647
1640956020$32.10$32.16$32.10$32.1210,500$31.848225
1640956080$32.14$32.14$32.10$32.1210,675$31.852827
1640956140$32.10$32.10$32.08$32.1012,227$31.857296
1640956200$32.09$32.09$32.09$32.098,590$31.860264
1640956260$32.15$32.15$32.11$32.11300$31.860423
1640956320$32.11$32.18$32.11$32.152,053$31.861473
1640956380$32.13$32.15$32.13$32.155,200$31.86354
1640956440$32.15$32.15$32.15$32.151,405$31.864374
1640956500$32.16$32.16$32.16$32.16200$31.864543
1640956560$32.15$32.15$32.15$32.15200$31.864716
1640956620$32.13$32.14$32.11$32.144,651$31.866513
1640956680$32.13$32.16$32.13$32.161,650$31.867199
1640956740$32.13$32.15$32.13$32.152,275$31.868204
1640956800$32.16$32.16$32.15$32.15876$31.868758
1640956860$32.13$32.20$32.13$32.19011,978$31.869705
1640956920$32.19$32.1999$32.18$32.193,650$31.871502
1640956980$32.18$32.22$32.17$32.225,013$31.873822
1640957040$32.22$32.22$32.20$32.201,610$31.874776
1640957100$32.20$32.22$32.20$32.221,610$31.875678
1640957160$32.23$32.23$32.20$32.20792$31.876194
1640957220$32.22$32.22$32.18$32.184,408$31.878176
1640957280$32.15$32.19$32.15$32.16535$31.878412
1640957340$32.15$32.20$32.15$32.20800$31.878928
1640957400$32.20$32.20$32.18$32.182,265$31.879948
1640957460$32.18$32.20$32.18$32.203,100$31.88133
1640957520$32.18$32.19$32.18$32.183,400$31.882699
1640957580$32.19$32.20$32.19$32.201,495$31.883514
1640957640$32.20$32.23$32.20$32.2312,413$31.889381
1640957700$32.22$32.22$32.22$32.22100$31.889464
1640957760$32.22$32.22$32.22$32.22300$31.889645
1640957820$32.23$32.24$32.21$32.242,224$31.890958
1640957880$32.25$32.26$32.23$32.267,698$31.89519
1640957940$32.26$32.31$32.26$32.299,735$31.900731
1640958000$32.29$32.29$32.26$32.262,550$31.902041
1640958060$32.29$32.29$32.26$32.292,996$31.903638
1640958120$32.2899$32.30$32.27$32.277,500$31.907484
1640958180$32.29$32.29$32.27$32.28992,100$31.908465
1640958240$32.27$32.29$32.27$32.291,300$31.909152
1640958300$32.26$32.26$32.26$32.267,800$31.912653
1640958360$32.26$32.26$32.23$32.2612,200$31.918294
1640958420$32.26$32.26$32.20$32.218,188$31.921385
1640958480$32.20$32.20$32.15$32.164,074$31.923024
1640958540$32.16$32.18$32.15$32.167,436$31.925118
1640958600$32.16$32.18$32.16$32.162,465$31.925859
1640958660$32.15$32.1699$32.15$32.162,840$31.926698
1640958720$32.17$32.19$32.17$32.191,350$31.927205
1640958780$32.19$32.23$32.19$32.233,085$31.928253
1640958840$32.23$32.23$32.16$32.164,669$31.929976
1640958900$32.16$32.17$32.16$32.162,838$31.930798
1640958960$32.19$32.19$32.17$32.17300$31.930986
1640959020$32.17$32.17$32.17$32.17300$31.931106
1640959080$32.19$32.19$32.17$32.181,701$31.931727
1640959140$32.19$32.19$32.17$32.171,050$31.932127
1640959200$32.17$32.21$32.17$32.212,384$31.933117
1640959260$32.21$32.21$32.20$32.2089700$31.933454
1640959320$32.22$32.24$32.22$32.242,769$31.934763
1640959380$32.24$32.26$32.24$32.263,306$31.936235
1640959440$32.26$32.26$32.23$32.233,484$31.937646
1640959500$32.23$32.25$32.22$32.252,400$31.93849
1640959560$32.25$32.25$32.22$32.242,393$31.939588
1640959620$32.25$32.25$32.24$32.253,820$31.941007
1640959680$32.25$32.25$32.23$32.231,404$31.941561
1640959740$32.24$32.24$32.22$32.221,733$31.942236
1640959800$32.22$32.22$32.22$32.222,050$31.942961
1640959860$32.22$32.24$32.22$32.243,428$31.944247
1640959920$32.23$32.23$32.23$32.23700$31.944489
1640959980$32.23$32.23$32.23$32.231,300$31.945045
1640960040$32.23$32.23$32.21$32.21401$31.945302
1640960100$32.23$32.23$32.20$32.206,584$31.94732
1640960160$32.20$32.20$32.15$32.155,666$31.948969
1640960220$32.16$32.19$32.14$32.193,050$31.949804
1640960280$32.18$32.20$32.18$32.181,060$31.95025
1640960340$32.18$32.19$32.16$32.161,689$31.950859
1640960400$32.15$32.21$32.15$32.21919$31.951223
1640960460$32.18$32.20$32.18$32.203,033$31.952068
1640960520$32.18$32.20$32.15$32.177,631$31.954051
1640960580$32.17$32.21$32.15$32.186,880$31.956011
1640960640$32.23$32.25$32.22$32.256,359$31.958129
1640960700$32.25$32.2799$32.24$32.266,480$31.960374
1640960760$32.27$32.27$32.23$32.274,191$31.961705
1640960820$32.27$32.27$32.15$32.157,831$31.963862
1640960880$32.14$32.17$32.09$32.1317,014$31.965576
1640960940$32.13$32.16$31.91$32.0074,316$31.970351
1640961000$32.04$32.22$31.92$31.96969,113$32.075463
1640961060$31.948$32.28$31.76$32.25687,616$32.032912
1640961120$32.27$32.62$32.19$32.34813,831$32.16551
1640961180$32.32$32.69$32.32$32.6692571,247$32.24151
1640961240$32.6699$32.79$32.43$32.78558,974$32.301208
1640961300$32.774$32.98$32.77$32.9653801,390$32.403588
1640961360$32.96$32.97$32.55$32.645672,937$32.44967
1640961420$32.64$32.67$32.28$32.47915,903$32.459845
1640961480$32.4795$32.67$32.47$32.60541,765$32.47
1640961540$32.62$32.78$32.55$32.60651,688$32.487591
1640961600$32.60$32.66$32.42$32.56660,585$32.49317
1640961660$32.56$32.58$32.1102$32.29581,993$32.478227
1640961720$32.2852$32.305$32.03$32.13550,190$32.456065
1640961780$32.1299$32.3482$32.09$32.1128370,986$32.446638
1640961840$32.10$32.11$31.96$32.0285534,081$32.42427
1640961900$32.04$32.27$32.04$32.20371,012$32.415265
1640961960$32.21$32.21$31.95$32.0464510,742$32.397925
1640962020$32.05$32.22$31.98$32.195421,737$32.38664
1640962080$32.20$32.375$32.16$32.30463,355$32.38338
1640962140$32.2901$32.4284$32.25$32.37465,865$32.382271
1640962200$32.37$32.4999$32.20$32.4878536,962$32.381883
1640962260$32.46$32.47$32.06$32.23555,487$32.37493
1640962320$32.24$32.34$32.18$32.3101222,876$32.372865
1640962380$32.33$32.45$32.30$32.40337,462$32.3731
1640962440$32.40$32.60$32.37$32.5485401,697$32.377611
1640962500$32.548$32.65$32.48$32.555371,071$32.382278
1640962560$32.56$32.645$32.45$32.505383,154$32.386901
1640962620$32.50$32.55$32.395$32.47253,650$32.388486
1640962680$32.47$32.57$32.38$32.39355,835$32.390574
1640962740$32.38$32.65$32.30$32.59818,381$32.393758
1640962800$32.60$32.63$32.46$32.598304,169$32.396468
1640962860$32.6032$32.63$32.43$32.5395429,925$32.400024
1640962920$32.54$32.60$32.50$32.5218276,412$32.402445
1640962980$32.5218$32.5218$32.41$32.445307,532$32.403333
1640963040$32.445$32.48$32.36$32.41403,435$32.403565
1640963100$32.405$32.76$32.4018$32.74645,569$32.410937
1640963160$32.73$32.74$32.61$32.66324,428$32.4157
1640963220$32.65$32.8399$32.65$32.7809388,808$32.422567
1640963280$32.78$32.90$32.78$32.82445,431$32.432178
1640963340$32.82$32.85$32.75$32.79269,161$32.437105
1640963400$32.79$32.85$32.6901$32.71390,740$32.443675
1640963460$32.7199$32.73$32.66$32.6944210,160$32.446169
1640963520$32.70$32.80$32.69$32.75267,895$32.449939
1640963580$32.74$32.74$32.57$32.63301,797$32.45259
1640963640$32.61$32.66$32.56$32.611216,069$32.454176
1640963700$32.615$32.7632$32.59$32.7309239,707$32.456768
1640963760$32.73$32.73$32.62$32.64152,412$32.45824
1640963820$32.64$32.69$32.59$32.6596246,347$32.46011
1640963880$32.65$32.68$32.58$32.60176,728$32.461382
1640963940$32.6091$32.6091$32.52$32.5506253,358$32.462424
1640964000$32.555$32.56$32.42$32.50386,293$32.462587
1640964060$32.495$32.50$32.43$32.4373140,830$32.462526
1640964120$32.4352$32.4399$32.24$32.3019575,080$32.459405
1640964180$32.30$32.3399$32.26$32.285193,039$32.458045
1640964240$32.285$32.37$32.27$32.3193197,982$32.456879
1640964300$32.32$32.40$32.28$32.36296,119$32.455487
1640964360$32.37$32.39$32.31$32.31161,619$32.45481
1640964420$32.315$32.39$32.27$32.37148,560$32.454076
1640964480$32.39$32.40$32.29$32.3259144,521$32.45339
1640964540$32.32$32.32$32.22$32.3178252,268$32.451506
1640964600$32.315$32.47$32.31$32.43313,125$32.450898
1640964660$32.44$32.55$32.40$32.53305,332$32.451394
1640964720$32.52$32.555$32.50$32.5115123,172$32.451743
1640964780$32.51$32.541$32.43$32.43194,151$32.451977
1640964840$32.43$32.49$32.40$32.46177,984$32.451938
1640964900$32.46$32.47$32.32$32.33265,519$32.451054
1640964960$32.33$32.39$32.26$32.385250,787$32.449801
1640965020$32.38$32.50$32.3655$32.4805196,558$32.449773
1640965080$32.49$32.53$32.40$32.40195,352$32.449983
1640965140$32.41$32.46$32.37$32.425165,945$32.449736
1640965200$32.4138$32.48$32.37$32.40181,735$32.449535
1640965260$32.40$32.41$32.29$32.3501186,410$32.448771
1640965320$32.3508$32.40$32.3401$32.37143,684$32.448364
1640965380$32.36$32.39$32.28$32.28249,849$32.447292
1640965440$32.28$32.32$32.27$32.2992200,755$32.4462
1640965500$32.29$32.29$32.11$32.17388,817$32.442943
1640965560$32.16$32.2159$32.145$32.185236,756$32.440831
1640965620$32.189$32.28$32.17$32.28182,010$32.439469
1640965680$32.28$32.335$32.26$32.265176,649$32.438621
1640965740$32.2628$32.2691$32.15$32.15161,937$32.437305
1640965800$32.155$32.17$32.04$32.08295,468$32.433912
1640965860$32.08$32.09$32.05$32.0713193,826$32.431528
1640965920$32.075$32.14$32.07$32.10175,680$32.429644
1640965980$32.10$32.21$32.10$32.19143,050$32.428373
1640966040$32.195$32.24$32.18$32.23152,722$32.427271
1640966100$32.23$32.25$32.15$32.2243162,615$32.426078
1640966160$32.22$32.2254$32.17$32.195115,502$32.425215
1640966220$32.195$32.21$32.15$32.155226,477$32.423486
1640966280$32.155$32.17$32.07$32.12337,043$32.419978
1640966340$32.12$32.21$32.12$32.20282,852$32.417623
1640966400$32.1901$32.23$32.1801$32.1869146,046$32.416637
1640966460$32.185$32.1851$32.06$32.08145,964$32.415225
1640966520$32.07$32.085$32.02$32.035239,248$32.412484
1640966580$32.0399$32.07$32.03$32.07103,954$32.411309
1640966640$32.06$32.07$32.00$32.0199190,658$32.409015
1640966700$32.02$32.02$31.90$31.9185407,593$32.402869
1640966760$31.9167$31.92$31.87$31.8721184,943$32.399989
1640966820$31.88$31.918$31.87$31.895178,489$32.397277
1640966880$31.90$31.95$31.90$31.95150,520$32.395099
1640966940$31.95$32.04$31.95$32.005197,078$32.392756
1640967000$32.005$32.02$31.98$32.01132,881$32.39119
1640967060$32.005$32.02$31.99$32.00103,123$32.390021
1640967120$32.004$32.005$31.89$31.935391,710$32.384869
1640967180$31.92$32.00$31.92$31.97246,281$32.381775
1640967240$31.97$31.99$31.95$31.96597,458$32.380607
1640967300$31.965$32.03$31.93$32.0205141,622$32.378994
1640967360$32.025$32.15$32.00$32.14248,624$32.376921
1640967420$32.135$32.18$32.11$32.118168,471$32.375802
1640967480$32.11$32.13$32.05$32.05589,462$32.375059
1640967540$32.05$32.08$32.05$32.05568,784$32.374445
1640967600$32.0578$32.17$32.03$32.14176,328$32.373016
1640967660$32.145$32.19$32.10$32.1001167,080$32.371947
1640967720$32.10$32.19$32.09$32.1401291,526$32.370161
1640967780$32.1408$32.22$32.13$32.2092162,176$32.369289
1640967840$32.209$32.25$32.20$32.2448145,014$32.368709
1640967900$32.24$32.249$32.16$32.16124,422$32.368199
1640967960$32.165$32.20$32.1111$32.18173,711$32.367152
1640968020$32.19$32.28$32.19$32.26173,844$32.36661
1640968080$32.255$32.28$32.23$32.249992,091$32.366335
1640968140$32.24$32.2488$32.20$32.21595,722$32.36596
1640968200$32.2101$32.28$32.20$32.26130,795$32.365556
1640968260$32.265$32.265$32.22$32.23586,190$32.365259
1640968320$32.235$32.25$32.175$32.1825149,802$32.364637
1640968380$32.185$32.22$32.14$32.151163,127$32.363757
1640968440$32.1538$32.165$32.12$32.133137,758$32.36294
1640968500$32.135$32.1661$32.11$32.1693,138$32.362367
1640968560$32.15$32.19$32.1407$32.185371,100$32.362008
1640968620$32.18$32.22$32.175$32.2159,024$32.361758
1640968680$32.21$32.22$32.17$32.1965,089$32.361479
1640968740$32.195$32.235$32.1918$32.210187,677$32.361142
1640968800$32.21$32.21$32.16$32.206455,876$32.360891
1640968860$32.20$32.27$32.20$32.255130,098$32.360477
1640968920$32.26$32.295$32.23$32.24121,813$32.36016
1640968980$32.235$32.27$32.22$32.2788,730$32.359872
1640969040$32.27$32.29$32.2201$32.2580,964$32.359655
1640969100$32.2448$32.27$32.22$32.22108,926$32.359315
1640969160$32.22$32.22$32.16$32.1636135,155$32.358673
1640969220$32.17$32.17$32.09$32.1364163,170$32.357666
1640969280$32.1336$32.14$32.082$32.09128,446$32.356828
1640969340$32.09$32.15$32.08$32.120793,038$32.356256
1640969400$32.12$32.1686$32.045$32.08116,889$32.355482
1640969460$32.08$32.13$32.08$32.1082109,042$32.354786
1640969520$32.115$32.165$32.115$32.1501120,245$32.354149
1640969580$32.1509$32.18$32.12$32.1391102,681$32.353634
1640969640$32.14$32.14$32.10$32.119968,177$32.353214
1640969700$32.12$32.13$32.08$32.08584,054$32.35269
1640969760$32.0899$32.1199$32.08$32.0996107,642$32.351991
1640969820$32.095$32.17$32.09$32.1690,818$32.351478
1640969880$32.165$32.20$32.1537$32.190993,574$32.351068
1640969940$32.199$32.32$32.19$32.29280,008$32.350528
1640970000$32.295$32.3044$32.225$32.28115,083$32.350286
1640970060$32.28$32.33$32.28$32.29145,097$32.350146
1640970120$32.28$32.31$32.26$32.3095,246$32.350002
1640970180$32.30$32.32$32.28$32.2960,415$32.349928
1640970240$32.281$32.285$32.17$32.20154,544$32.349424
1640970300$32.205$32.215$32.17$32.186569,976$32.349151
1640970360$32.19$32.2102$32.1501$32.1677,408$32.348837
1640970420$32.1507$32.19$32.1507$32.175643,844$32.348645
1640970480$32.1748$32.18$32.155$32.172541,398$32.348466
1640970540$32.175$32.225$32.171$32.2149,125$32.34828
1640970600$32.21$32.28$32.21$32.277578,332$32.348084
1640970660$32.28$32.28$32.2115$32.233139,567$32.347759
1640970720$32.24$32.25$32.19$32.20553,135$32.347605
1640970780$32.20$32.205$32.17$32.20572,327$32.347321
1640970840$32.2054$32.22$32.17$32.2089,227$32.346985
1640970900$32.20$32.215$32.12$32.1256150,313$32.34631
1640970960$32.13$32.185$32.1298$32.133187,644$32.345896
1640971020$32.135$32.18$32.1337$32.15163,297$32.34561
1640971080$32.1588$32.1691$32.12$32.13556,164$32.345341
1640971140$32.136$32.14$32.12$32.12348,714$32.345088
1640971200$32.1299$32.13$32.0907$32.10111,944$32.344462
1640971260$32.09$32.11$32.06$32.1087,379$32.34394
1640971320$32.10$32.13$32.0801$32.0999,917$32.343368
1640971380$32.0814$32.17$32.08$32.0887103,541$32.342829
1640971440$32.0858$32.115$32.03$32.0394130,019$32.342025
1640971500$32.0308$32.065$32.00$32.0308219,000$32.3404
1640971560$32.0309$32.04$32.03$32.035352,309$32.340025
1640971620$32.035$32.0965$32.03$32.0981,910$32.339513
1640971680$32.09$32.12$32.065$32.109969,348$32.339111
1640971740$32.105$32.125$32.09$32.12553,235$32.338816
1640971800$32.1299$32.15$32.11$32.1266,460$32.338497
1640971860$32.12$32.13$32.08$32.1073,046$32.33809
1640971920$32.10$32.12$32.09$32.0931,353$32.337917
1640971980$32.09$32.105$32.08$32.09562,776$32.337562
1640972040$32.095$32.11$32.06$32.1058,665$32.337218
1640972100$32.105$32.11$32.0784$32.0861,610$32.336872
1640972160$32.0878$32.0878$32.0101$32.010183,256$32.336296
1640972220$32.01$32.03$32.00$32.0392,369$32.335603
1640972280$32.0297$32.09$32.0215$32.085103,617$32.334949
1640972340$32.082$32.0869$32.05$32.05559,113$32.334582
1640972400$32.0599$32.0599$32.02$32.03561,790$32.334155
1640972460$32.03$32.06$32.025$32.0648,271$32.33383
1640972520$32.06$32.09$32.04$32.07568,643$32.333401
1640972580$32.0786$32.11$32.07$32.101169,191$32.333004
1640972640$32.11$32.14$32.0801$32.13582,068$32.332577
1640972700$32.1399$32.14$32.085$32.1143,644$32.33236
1640972760$32.11$32.13$32.08$32.11565,058$32.332022
1640972820$32.1109$32.115$32.05$32.0564,350$32.331642
1640972880$32.0513$32.055$32.03$32.039245,993$32.33134
1640972940$32.034$32.04$31.97$31.985178,925$32.330023
1640973000$31.99$32.00$31.95$31.97150,069$32.328811
1640973060$31.9791$32.02$31.9791$31.99579,204$32.328222
1640973120$31.99$32.02$31.99$32.00548,479$32.327863
1640973180$32.0034$32.02$31.97$32.01564,948$32.327378
1640973240$32.015$32.04$32.01$32.038145,674$32.327071
1640973300$32.035$32.06$32.02$32.03581,127$32.326555
1640973360$32.03$32.10$32.03$32.0977,437$32.326097
1640973420$32.09$32.13$32.08$32.125135,597$32.325431
1640973480$32.13$32.20$32.1283$32.19164,323$32.324818
1640973540$32.20$32.20$32.17$32.1899101,851$32.324511
1640973600$32.185$32.19$32.15$32.16577,357$32.324241
1640973660$32.1694$32.1694$32.15$32.1538,806$32.324097
1640973720$32.15$32.165$32.15$32.159969,530$32.323842
1640973780$32.1541$32.155$32.10$32.1284,535$32.323456
1640973840$32.11$32.17$32.10$32.14102,728$32.323021
1640973900$32.14$32.15$32.12$32.1237,936$32.322861
1640973960$32.125$32.19$32.11$32.14591,528$32.322516
1640974020$32.14$32.15$32.13$32.1333,658$32.322383
1640974080$32.14$32.1479$32.12$32.12155,580$32.322153
1640974140$32.1288$32.1386$32.105$32.131157,216$32.321898
1640974200$32.13$32.14$32.12$32.126521,797$32.321807
1640974260$32.13$32.16$32.12$32.124548,888$32.321611
1640974320$32.125$32.1301$32.11$32.110659,542$32.321352
1640974380$32.112$32.1202$32.08$32.100447,311$32.321126
1640974440$32.10$32.11$32.091$32.1036,039$32.320955
1640974500$32.09$32.095$32.04$32.06989,003$32.320456
1640974560$32.065$32.10$32.06$32.088965,149$32.320123
1640974620$32.085$32.10$32.04$32.058877,219$32.319714
1640974680$32.0501$32.08$32.05$32.07538,628$32.3195
1640974740$32.075$32.085$32.0627$32.07519,864$32.319393
1640974800$32.08$32.08$32.05$32.0650,143$32.319111
1640974860$32.07$32.0772$32.06$32.0643,143$32.318875
1640974920$32.07$32.10$32.065$32.088739,953$32.318671
1640974980$32.085$32.09$32.08$32.08525,613$32.318543
1640975040$32.08$32.12$32.07$32.101491,085$32.318112
1640975100$32.1047$32.1115$32.07$32.111545,465$32.317891
1640975160$32.115$32.14$32.11$32.12569,989$32.317604
1640975220$32.125$32.15$32.12$32.12538,557$32.317455
1640975280$32.12$32.15$32.12$32.140947,673$32.317267
1640975340$32.14$32.16$32.12$32.1371,618$32.31699
1640975400$32.13$32.135$32.10$32.109934,010$32.316846
1640975460$32.1043$32.1086$32.08$32.09577,533$32.31647
1640975520$32.0901$32.135$32.09$32.11548,066$32.316262
1640975580$32.1155$32.14$32.0954$32.1026,420$32.316149
1640975640$32.0982$32.135$32.0982$32.1234,300$32.316005
1640975700$32.11$32.1295$32.10$32.1044,883$32.315817
1640975760$32.103$32.105$32.04$32.0772,434$32.315434
1640975820$32.0699$32.085$32.06$32.061326,274$32.315298
1640975880$32.0609$32.0722$32.04$32.06564,209$32.314944
1640975940$32.06$32.08$32.06$32.07523,075$32.314824
1640976000$32.0718$32.09$32.05$32.07543,814$32.314595
1640976060$32.075$32.085$32.05$32.068533,299$32.314419
1640976120$32.07$32.1211$32.07$32.1274,971$32.314078
1640976180$32.12$32.15$32.12$32.12561,998$32.313847
1640976240$32.125$32.15$32.12$32.14572,136$32.313575
1640976300$32.15$32.23$32.14$32.2109222,147$32.31306
1640976360$32.215$32.24$32.21$32.2175,316$32.312922
1640976420$32.2108$32.24$32.21$32.230642,388$32.312846
1640976480$32.235$32.30$32.23$32.2599142,738$32.312704
1640976540$32.2599$32.285$32.23$32.2682132,836$32.312554
1640976600$32.265$32.265$32.22$32.22566,775$32.312456
1640976660$32.225$32.2459$32.21$32.229151,838$32.312364
1640976720$32.2285$32.23$32.19$32.20585,275$32.312174
1640976780$32.205$32.23$32.20$32.21556,408$32.31206
1640976840$32.2108$32.215$32.19$32.21559,813$32.311923
1640976900$32.215$32.24$32.20$32.229975,552$32.311778
1640976960$32.2246$32.23$32.20$32.22876,715$32.311623
1640977020$32.225$32.26$32.20$32.26136,048$32.311412
1640977080$32.26$32.29$32.26$32.275138,456$32.31132
1640977140$32.275$32.275$32.2315$32.2474,829$32.311239
1640977200$32.2301$32.24$32.195$32.195276,106$32.310686
1640977260$32.192$32.2093$32.18$32.18272,164$32.310516
1640977320$32.18$32.189$32.15$32.159981,743$32.310279
1640977380$32.154$32.18$32.15$32.15256,333$32.310113
1640977440$32.152$32.16$32.12$32.1359,491$32.309904
1640977500$32.125$32.125$32.07$32.09162,811$32.30921
1640977560$32.0801$32.0985$32.05$32.0685133,834$32.308547
1640977620$32.06$32.10$32.05$32.05186,299$32.307696
1640977680$32.0588$32.06$32.02$32.0391143,924$32.306928
1640977740$32.034$32.0699$32.0301$32.0568,377$32.30657
1640977800$32.055$32.08$32.055$32.07859,371$32.306289
1640977860$32.075$32.10$32.05$32.06570,152$32.305966
1640977920$32.0609$32.12$32.0605$32.07596,865$32.305553
1640977980$32.07$32.09$32.065$32.078553,404$32.305313
1640978040$32.07$32.08$32.05$32.05559,189$32.30503
1640978100$32.0515$32.09$32.05$32.068882,201$32.304653
1640978160$32.0601$32.085$32.06$32.0648,869$32.304428
1640978220$32.065$32.065$32.0201$32.020185,729$32.303992
1640978280$32.03$32.04$32.02$32.0386,463$32.303523
1640978340$32.035$32.08$32.02$32.0865,250$32.303198
1640978400$32.085$32.089$32.06$32.0767,196$32.302893
1640978460$32.07$32.10$32.05$32.099972,646$32.302578
1640978520$32.095$32.1599$32.084$32.15132,612$32.30212
1640978580$32.1401$32.165$32.13$32.15569,699$32.30191
1640978640$32.1548$32.205$32.1548$32.20142,424$32.301595
1640978700$32.205$32.225$32.195$32.2292,093$32.301426
1640978760$32.215$32.2399$32.21$32.235771,920$32.301322
1640978820$32.24$32.25$32.21$32.210880,643$32.301204
1640978880$32.21$32.26$32.21$32.255145,532$32.301016
1640978940$32.2542$32.2599$32.2302$32.2458,161$32.300954
1640979000$32.24$32.25$32.22$32.240171,299$32.300866
1640979060$32.245$32.27$32.245$32.265105,808$32.300782
1640979120$32.265$32.27$32.23$32.2395,652$32.300679
1640979180$32.22$32.27$32.215$32.25132,518$32.30055
1640979240$32.2533$32.2578$32.23$32.2451,190$32.300494
1640979300$32.235$32.24$32.22$32.225152,983$32.300424
1640979360$32.2201$32.23$32.21$32.2261,335$32.300333
1640979420$32.22$32.2385$32.19$32.190463,035$32.300221
1640979480$32.20$32.205$32.1601$32.2065,788$32.300076
1640979540$32.2001$32.2001$32.1119$32.14130,736$32.299704
1640979600$32.135$32.165$32.131$32.14560,465$32.299531
1640979660$32.14$32.195$32.13$32.18573,203$32.299352
1640979720$32.1894$32.2137$32.18$32.20178,071$32.299208
1640979780$32.2048$32.2299$32.2001$32.220732,232$32.299155
1640979840$32.225$32.2287$32.175$32.181277,770$32.299008
1640979900$32.1893$32.215$32.18$32.1845,476$32.298922
1640979960$32.1801$32.19$32.15$32.179876,085$32.29873
1640980020$32.175$32.22$32.17$32.20553,641$32.298631
1640980080$32.20$32.23$32.20$32.220644,368$32.298562
1640980140$32.2239$32.25$32.21$32.225186,591$32.29845
1640980200$32.23$32.26$32.23$32.2373,810$32.298374
1640980260$32.2399$32.24$32.22$32.2329,724$32.298338
1640980320$32.235$32.235$32.22$32.2320,410$32.298309
1640980380$32.2289$32.24$32.20$32.21553,985$32.298226
1640980440$32.2199$32.22$32.20$32.2032,844$32.298172
1640980500$32.2001$32.2001$32.1805$32.18537,055$32.2981
1640980560$32.18$32.18$32.12$32.145123,108$32.297764
1640980620$32.15$32.18$32.14$32.1768,736$32.297591
1640980680$32.165$32.20$32.165$32.19540,581$32.297507
1640980740$32.20$32.22$32.18$32.18264,992$32.297386
1640980800$32.1871$32.23$32.18$32.2241,785$32.297313
1640980860$32.215$32.2391$32.205$32.231764,937$32.297223
1640980920$32.23$32.25$32.20$32.2065,631$32.297135
1640980980$32.21$32.21$32.16$32.16538,690$32.297051
1640981040$32.165$32.175$32.16$32.16532,343$32.296973
1640981100$32.1616$32.1635$32.14$32.1560,266$32.29681
1640981160$32.145$32.145$32.09$32.09126,084$32.296373
1640981220$32.0985$32.1199$32.095$32.10541,439$32.29623
1640981280$32.1071$32.145$32.08$32.1495,375$32.29591
1640981340$32.135$32.15$32.13$32.14550,082$32.29577
1640981400$32.145$32.20$32.145$32.1969,303$32.295622
1640981460$32.19$32.19$32.13$32.1457,585$32.295485
1640981520$32.14$32.15$32.12$32.124735,078$32.295379
1640981580$32.125$32.13$32.11$32.11553,639$32.295206
1640981640$32.115$32.14$32.11$32.1375,604$32.294969
1640981700$32.13$32.13$32.085$32.095114,457$32.294565
1640981760$32.091$32.12$32.091$32.10578,354$32.294298
1640981820$32.105$32.105$32.08$32.0937,944$32.294158
1640981880$32.095$32.095$32.05$32.080186,594$32.293803
1640981940$32.085$32.0868$32.04$32.04550,408$32.293598
1640982000$32.0456$32.07$32.042$32.055111,671$32.293117
1640982060$32.055$32.07$32.05$32.050983,263$32.292764
1640982120$32.055$32.0699$32.04$32.04592,843$32.292358
1640982180$32.04$32.05$32.03$32.0489,335$32.291951
1640982240$32.035$32.04$32.005$32.005147,786$32.291225
1640982300$32.01$32.0399$32.00$32.029119,006$32.290637
1640982360$32.025$32.04$32.0011$32.035105,853$32.290133
1640982420$32.0399$32.065$32.03$32.04591,780$32.289739
1640982480$32.044$32.08$32.02$32.05128,057$32.289174
1640982540$32.05$32.05$32.01$32.0181,041$32.288798
1640982600$32.015$32.02$31.97$31.995213,806$32.287695
1640982660$31.995$32.01$31.98$32.0040,378$32.287486
1640982720$31.995$32.01$31.9926$32.0149,605$32.287236
1640982780$32.005$32.01$31.97$31.975100,174$32.286671
1640982840$31.98$31.99$31.95$31.9502119,177$32.286017
1640982900$31.955$31.96$31.93$31.935159,620$32.285053
1640982960$31.94$31.95$31.915$31.925111,141$32.284366
1640983020$31.93$31.94$31.92$31.92579,106$32.283873
1640983080$31.925$31.929$31.89$31.90165,584$32.282771
1640983140$31.895$31.9382$31.88$31.935168,281$32.281663
1640983200$31.935$31.96$31.93$31.947188,786$32.281136
1640983260$31.945$31.9599$31.92$31.9259106,386$32.280498
1640983320$31.92$31.935$31.90$31.9099107,308$32.279831
1640983380$31.905$31.9055$31.87$31.875119,291$32.279017
1640983440$31.88$31.89$31.87$31.8799100,120$32.278329
1640983500$31.8788$31.92$31.87$31.885138,691$32.277406
1640983560$31.89$31.92$31.88$31.885107,155$32.276703
1640983620$31.885$31.89$31.84$31.8598155,419$32.275617
1640983680$31.85$31.87$31.785$31.82255,713$32.273611
1640983740$31.815$31.82$31.77$31.78130,433$32.272553
1640983800$31.78$31.785$31.69$31.705402,534$32.268793
1640983860$31.70$31.72$31.6627$31.7176257,040$32.266279
1640983920$31.71$31.77$31.7001$31.76232,534$32.264209
1640983980$31.75$31.76$31.73$31.735171,305$32.262716
1640984040$31.735$31.75$31.71$31.725177,161$32.261137
1640984100$31.725$31.75$31.71$31.725206,616$32.259311
1640984160$31.725$31.768$31.71$31.75412,646$32.255824
1640984220$31.7566$31.76$31.70$31.7099239,570$32.253769
1640984280$31.70$31.7199$31.70$31.705321,271$32.250892
1640984340$31.705$31.72$31.67$31.68767,740$32.244022
1640984460$31.68$31.75$31.68$31.71904,610$32.235908
1640984520$31.74$31.74$31.68$31.736,258$32.235853
1640984580$31.72$31.75$31.68$31.748,757$32.235777
1640984640$31.74$31.77$31.74$31.766,827$32.235726
1640984700$31.7501$31.76$31.74$31.743,204$32.2357
1640984760$31.74$31.75$31.74$31.75956$32.23569
1640984820$31.74$31.74$31.68$31.733,326$32.235989
1640984880$31.73$31.73$31.68$31.709,220$32.235911
1640984940$31.68$31.70$31.68$31.704,181$32.235874
1640985000$31.70$31.70$31.6899$31.701,580$32.23586
1640985060$31.69$31.69$31.69$31.69400$32.235856
1640985120$31.70$31.70$31.69$31.702,138$32.235836
1640985180$31.69$31.70$31.65$31.707,574$32.235768
1640985240$31.70$31.70$31.67$31.67600$32.23576
1640985300$31.68$31.68$31.62$31.62994,765$32.235714
1640985360$31.61$31.63$31.55$31.6111,754$32.235592
1640985420$31.60$31.60$31.54$31.557,850$32.235502
1640985480$31.54$31.55$31.53$31.5511,715$32.235376
1640985540$31.53$31.58$31.53$31.57642$32.235364
1640985600$31.55$31.65$31.55$31.603,568$32.235326
1640985660$31.60$31.63$31.60$31.632,441$32.235298
1640985720$31.62$31.63$31.60$31.61012,019$32.23599
1640985780$31.59$31.59$31.58$31.58649$32.235979
1640985840$31.59$31.59$31.59$31.591,063$32.235967
1640985900$31.61$31.61$31.60$31.601,394$32.23595
1640985960$31.59$31.68$31.59$31.681,797$32.235933
1640986020$31.61$31.61$31.56$31.561,797$32.235911
1640986080$31.56$31.57$31.56$31.57300$32.235905
1640986140$31.58$31.61$31.56$31.596,361$32.235836
1640986200$31.68$31.68$31.57$31.685,613$32.235783
1640986260$31.57$31.59$31.56$31.572,310$32.235757
1640986320$31.58$31.58$31.57$31.58400$32.235752
1640986380$31.57$31.57$31.56$31.562,707$32.235716
1640986440$31.60$31.60$31.60$31.60100$32.235714
1640986500$31.58$31.58$31.56$31.561,141$32.235701
1640986560$31.56$31.58$31.56$31.582,733$32.235672
1640986620$31.60$31.60$31.60$31.60100$32.23599
1640986680$31.60$31.60$31.59$31.591,330$32.235976
1640986740$31.58$31.59$31.58$31.581,600$32.23596
1640986800$31.57$31.58$31.57$31.582,263$32.235935
1640986860$31.58$31.58$31.56$31.581,155$32.235921
1640986920$31.5799$31.5799$31.56$31.561,225$32.235907
1640987040$31.58$31.61$31.58$31.613,101$32.235867
1640987100$31.59$31.59$31.5801$31.593,200$32.235834
1640987160$31.59$31.59$31.59$31.591,200$32.235819
1640987220$31.60$31.65$31.59$31.592,223$32.235797
1640987280$31.60$31.60$31.60$31.60197$32.235795
1640987340$31.59$31.59$31.59$31.59342$32.235791
1640987400$31.59$31.60$31.59$31.60456$32.235783
1640987520$31.58$31.59$31.58$31.58011,372$32.23599
1640987580$31.58$31.5801$31.57$31.573,445$32.235953
1640987640$31.57$31.57$31.56$31.561,724$32.235932
1640987700$31.56$31.56$31.56$31.56100$32.235928
1640987760$30.265504$31.55$30.265504$31.553,970$32.235867
1640987880$31.56$31.56$31.56$31.56599$32.235859
1640987940$31.56$31.56$31.53$31.532,299$32.235835
1640988120$31.5499$31.5499$31.54$31.544,500$32.235784
1640988180$31.54$31.5501$31.54$31.55011,198$32.23577
1640988240$31.56$31.56$31.56$31.56200$32.235768
1640988300$31.56$31.56$31.56$31.561,810$32.235747
1640988360$31.55$31.55$31.55$31.55675$32.235739
1640988420$31.5501$31.57$31.5501$31.561,027$32.23599
1640988480$31.5699$31.58$31.5699$31.582,165$32.235966
1640988540$31.58$31.60$31.58$31.601,100$32.235954
1640988600$31.60$31.60$31.60$31.60300$32.23595
1640988660$31.60$31.60$31.59$31.59493$32.235945
1640988720$31.60$31.60$31.60$31.601,235$32.235929
1640988780$31.61$31.61$31.59$31.591,100$32.235919
1640988900$31.60$31.60$31.60$31.60126$32.235916
1640988960$31.60$31.60$31.60$31.60165$32.235913
1640989020$31.6001$31.61$31.6001$31.611,500$32.235897
1640989080$31.6499$31.6499$31.6499$31.6499395$32.235893
1640989140$31.64$31.65$31.61$31.612,134$32.235872
1640989200$31.63$31.63$31.63$31.631,000$32.235863
1640989260$31.64$31.64$31.64$31.641,400$32.23585
1640989320$31.62$31.62$31.61$31.61390$32.235989
1640989380$31.6001$31.61$31.60$31.601,899$32.235971
1640989500$31.59$31.59$31.59$31.59450$32.235964
1640989560$31.57$31.57$31.56$31.562,009$32.235942
1640989620$31.56$31.56$31.56$31.56568$32.235934
1640989680$31.56$31.56$31.55$31.562,405$32.235908
1640989740$31.56$31.56$31.56$31.56100$32.235905
1640989800$31.58$31.58$31.56$31.561,500$32.235889
1640989860$31.58$31.58$31.58$31.581,567$32.235873
1640989920$31.57$31.57$31.57$31.57100$32.235871
1640989980$31.58$31.58$31.58$31.58150$32.235869
1640990100$31.57$31.57$31.57$31.57996$32.235858
1640990160$31.5799$31.5799$31.56$31.56289$32.235854
1640990220$31.58$31.58$31.58$31.58346$32.23599
1640990280$31.56$31.58$31.55$31.586,489$32.235921
1640990400$31.58$31.58$31.58$31.58395$32.235915
1640990460$31.58$31.58$31.58$31.58500$32.23591
1640990520$31.58$31.58$31.56$31.583,759$32.235872
1640990580$31.58$31.58$31.58$31.58590$32.235865
1640990640$31.58$31.58$31.56$31.581,017$32.235854
1640990760$31.56$31.56$31.56$31.561,000$32.235843
1640990820$31.56$31.56$31.56$31.561,000$32.235832
1640990880$31.56$31.56$31.56$31.561,100$32.235819
1640990940$31.56$31.56$31.56$31.56585$32.235812
1640991000$31.5501$31.5501$31.55$31.552,129$32.235788
1640991060$31.56$31.56$31.55$31.551,128$32.235776
1640991120$31.5699$31.5699$31.53$31.535,648$32.235979
1640991180$31.53$31.53$31.53$31.533,905$32.235937
1640991240$31.53$31.55$31.53$31.532,350$32.235911
1640991300$31.53$31.5301$31.52$31.535,226$32.235855
1640991360$31.52$31.53$31.52$31.537,780$32.235769
1640991420$31.53$31.53$31.52$31.531,051$32.235757
1640991480$31.54$31.54$31.54$31.54377$32.235751
1640991540$31.54$31.55$31.54$31.55500$32.235746
1640991600$31.55$31.56$31.55$31.551,900$32.235726
1640991780$31.55$31.55$31.55$31.55200$32.235723
1640991840$31.55$31.55$31.55$31.55200$32.235721
1640991900$31.55$31.55$31.55$31.55100$32.23572
1640992020$31.54$31.55$31.54$31.55400$32.23599
1640992080$31.54$31.54$31.54$31.54800$32.235981
1640992200$31.53$31.53$31.53$31.53100$32.235979
1640992260$31.53$31.53$31.53$31.53250$32.235977
1640992380$31.54$31.54$31.53$31.54482$32.235968
1640992440$31.54$31.54$31.52$31.522,244$32.235942
1640992560$31.53$31.53$31.53$31.53200$32.235939
1640992620$31.54$31.54$31.53$31.53300$32.235936
1640992680$31.53$31.54$31.53$31.54300$32.235933
1640992740$31.53$31.54$31.53$31.541,250$32.235919
1640992800$31.5399$31.5399$31.53$31.53400$32.235914
1640992920$31.53$31.53$31.52$31.521,200$32.23599
1640992980$31.52$31.52$31.52$31.52170$32.235987
1640993040$31.52$31.52$31.52$31.522,580$32.235958
1640993100$31.52$31.54$31.52$31.541,630$32.235938
1640993220$31.52$31.5201$31.52$31.52013,200$32.235902
1640993280$31.52$31.5201$31.52$31.522,922$32.235868
1640993340$31.52$31.52$31.52$31.52600$32.235861
1640993400$31.52$31.52$31.52$31.52150$32.23586
1640993460$31.51$31.51$31.51$31.513,325$32.235823
1640993520$31.51$31.52$31.51$31.511,635$32.235801
1640993580$31.51$31.51$31.51$31.51859$32.235791
1640993640$31.53$31.53$31.53$31.53300$32.235788
1640993700$31.53$31.53$31.52$31.52700$32.23578
1640993760$31.52$31.52$31.51$31.52900$32.23577
1640993820$31.51$31.51$31.51$31.51874$32.23599
1640993940$31.52$31.52$31.52$31.52100$32.235987
1640994000$31.52$31.52$31.51$31.52500$32.235981
1640994060$31.53$31.53$31.52$31.52760$32.235972
1640994120$31.52$31.53$31.52$31.53533$32.235966
1640994240$31.53$31.53$31.51$31.511,638$32.235946
1640994300$31.52$31.52$31.52$31.52500$32.23594
1640994360$31.52$31.52$31.52$31.522,472$32.235913
1640994480$31.53$31.53$31.53$31.53400$32.235909
1640994600$31.53$31.53$31.53$31.531,500$32.235892
1640994660$31.53$31.53$31.53$31.531,433$32.235876
1640994720$31.53$31.53$31.53$31.536,000$32.235979
1640994840$31.54$31.54$31.54$31.54100$32.235976
1640994900$31.55$31.55$31.55$31.55100$32.235974
1640995020$31.55$31.55$31.55$31.55644$32.235966
1640995080$31.57$31.57$31.57$31.57144$32.235965
1640995140$31.58$31.58$31.58$31.58598$32.235958
1640995200$31.56$31.56$31.56$31.56500$32.235952
1640995260$31.57$31.57$31.57$31.57100$32.235951
1640995380$31.57$31.57$31.55$31.551,350$32.235937
1640995440$31.54$31.54$31.53$31.53700$32.235926
1640995500$31.54$31.54$31.54$31.541,500$32.235909
1640995620$31.54$31.54$31.53$31.531,250$32.235988
1640995680$31.54$31.54$31.54$31.54100$32.235987
1640995740$31.55$31.5501$31.53$31.551,613$32.235969
1640995800$31.56$31.56$31.56$31.561,200$32.235957
1640995920$31.53$31.53$31.53$31.53572$32.235949
1640996040$31.55$31.55$31.54$31.54300$32.235942
1640996100$31.54$31.54$31.54$31.54250$32.23594
1640996160$31.54$31.54$31.54$31.54100$32.235937
1640996220$31.54$31.54$31.54$31.54395$32.235933
1640996280$31.53$31.53$31.52$31.52979$32.235921
1640996340$31.54$31.54$31.54$31.54100$32.23592
1640996400$31.53$31.53$31.52$31.521,137$32.235908
1640996460$31.54$31.54$31.54$31.54100$32.235907
1640996520$31.54$31.54$31.54$31.54100$32.23599
1640996580$31.54$31.54$31.54$31.541,557$32.235973
1640996640$31.54$31.54$31.53$31.53800$32.235964
1640996700$31.54$31.54$31.54$31.54300$32.235961
1640996760$31.54$31.54$31.53$31.541,509$32.235944
1640996820$31.54$31.54$31.54$31.54800$32.235936
1640997000$31.53$31.53$31.53$31.53786$32.235924
1640997120$31.52$31.52$31.52$31.52400$32.235918
1640997180$31.53$31.53$31.53$31.535,150$32.235862
1640997240$31.52$31.52$31.52$31.52240$32.23586
1640997300$31.53$31.54$31.53$31.531,100$32.235846
1640997360$31.5399$31.5399$31.5399$31.53991,500$32.23583
1640997420$31.53$31.53$31.53$31.53590$32.23599
1640997480$31.54$31.54$31.54$31.543,193$32.235954
1640997540$31.55$31.55$31.55$31.55100$32.235951
1640997600$31.55$31.55$31.54$31.54399$32.235945
1640997720$31.56$31.56$31.55$31.551,200$32.235929
1640997780$31.55$31.55$31.54$31.54200$32.235927
1640997900$31.55$31.55$31.54$31.54219$32.235923
1640997960$31.55$31.55$31.54$31.543,391$32.235885
1640998020$31.54$31.55$31.53$31.545,368$32.235827
1640998080$31.54$31.54$31.53$31.531,100$32.235816
1640998140$31.54$31.54$31.54$31.542,143$32.235792
1640998200$31.55$31.55$31.53$31.53400$32.235784
1640998260$31.53$31.53$31.52$31.52958$32.235772
1640998320$31.53$31.53$31.53$31.53175$32.23599
1640998380$31.53$31.53$31.53$31.53840$32.23598
1640998440$31.54$31.54$31.54$31.54300$32.235976
1640998500$31.53$31.54$31.53$31.534,035$32.23593
1640998560$31.54$31.54$31.5301$31.542,200$32.235905
1640998620$31.54$31.55$31.51$31.5312,224$32.235772
1640998680$31.53$31.56$31.51$31.514,815$32.235717
1640998740$31.53$31.53$31.51$31.516,138$32.235649