NIO Historical Intraday Prices

One-Minute OHLCV Data From January 31, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643621220$21.54$21.54$21.54$21.54700$21.534627
1643621340$21.50$21.50$21.50$21.50203$21.527434
1643621460$21.57$21.57$21.57$21.57100$21.530852
1643621580$21.55$21.55$21.50$21.50500$21.524436
1643621700$21.50$21.55$21.50$21.501,383$21.522014
1643622060$21.59$21.60$21.59$21.606,234$21.567051
1643622120$21.60$21.60$21.59$21.59865$21.570327
1643622180$21.58$21.61$21.58$21.611,545$21.573433
1643622300$21.70$21.70$21.65$21.651,914$21.585337
1643622360$21.68$21.68$21.68$21.682,000$21.596094
1643622420$21.67$21.69$21.67$21.69900$21.600029
1643622480$21.61$21.61$21.61$21.61100$21.600088
1643622540$21.61$21.61$21.61$21.61278$21.600464
1643622600$21.60$21.61$21.60$21.61400$21.600612
1643622660$21.50$21.58$21.50$21.504,825$21.588925
1643622720$21.49$21.50$21.45$21.451,165$21.583723
1643622780$21.58$21.60$21.58$21.60780$21.583756
1643622840$21.47$21.56$21.45$21.561,848$21.578608
1643622900$21.56$21.56$21.56$21.56100$21.578283
1643622960$21.55$21.55$21.51$21.51400$21.577329
1643623020$21.51$21.51$21.45$21.46400$21.575148
1643623080$21.45$21.45$21.45$21.451,595$21.569144
1643623200$21.44$21.45$21.44$21.45200$21.568421
1643623260$21.45$21.50$21.45$21.501,248$21.565173
1643623320$21.53$21.53$21.53$21.53298$21.564802
1643623620$21.54$21.55$21.42$21.427,189$21.555923
1643623860$21.42$21.42$21.41$21.412,869$21.546378
1643623920$21.40$21.40$21.40$21.40540$21.543959
1643624040$21.40$21.40$21.40$21.40600$21.540562
1643624100$21.50$21.50$21.50$21.50800$21.539604
1643624520$21.49$21.49$21.43$21.43350$21.53857
1643624580$21.45$21.45$21.45$21.45100$21.538341
1643624700$21.46$21.49$21.46$21.461,402$21.536061
1643624760$21.49$21.49$21.46$21.46500$21.535179
1643624940$21.46$21.46$21.46$21.46291$21.534704
1643625060$21.42$21.50$21.42$21.507,311$21.528118
1643625240$21.43$21.43$21.42$21.42222$21.527106
1643625540$21.46$21.46$21.46$21.46200$21.526609
1643625720$21.50$21.50$21.48$21.481,099$21.525876
1643625840$21.49$21.50$21.47$21.47364$21.525526
1643625900$21.47$21.47$21.47$21.47100$21.525365
1643625960$21.45$21.45$21.45$21.45341$21.524846
1643626080$21.48$21.48$21.48$21.48200$21.524462
1643626260$21.45$21.45$21.45$21.45193$21.524136
1643626380$21.42$21.42$21.42$21.42100$21.523731
1643626440$21.45$21.45$21.45$21.45379$21.523167
1643626620$21.46$21.46$21.37$21.374,335$21.513689
1643626800$21.43$21.43$21.43$21.43100$21.513363
1643626920$21.48$21.49$21.44$21.442,970$21.511087
1643626980$21.47$21.47$21.47$21.47124$21.510965
1643627160$21.44$21.44$21.44$21.44145$21.51066
1643627220$21.42$21.42$21.42$21.42100$21.510385
1643627340$21.43$21.43$21.40$21.40791$21.509171
1643627460$21.45$21.45$21.45$21.45100$21.508925
1643627520$21.45$21.45$21.45$21.45350$21.508662
1643627580$21.42$21.42$21.42$21.42500$21.508059
1643627940$21.41$21.41$21.37$21.374,072$21.502456
1643628060$21.42$21.42$21.42$21.42100$21.502341
1643628180$21.37$21.37$21.36$21.377,543$21.491124
1643628300$21.45$21.45$21.45$21.45395$21.490899
1643628360$21.45$21.45$21.45$21.45122$21.49082
1643628480$21.45$21.45$21.45$21.45100$21.490772
1643628540$21.38$21.38$21.38$21.38706$21.489868
1643628600$21.36$21.38$21.34$21.351,749$21.48723
1643628660$21.33$21.33$21.30$21.30480$21.484953
1643628840$21.26$21.26$21.23$21.254,175$21.473853
1643629020$21.22$21.26$21.22$21.252,091$21.468957
1643629200$21.27$21.28$21.25$21.282,570$21.463675
1643629260$21.25$21.25$21.25$21.252,200$21.459142
1643629320$21.26$21.29$21.26$21.294,264$21.45137
1643629380$21.29$21.30$21.22$21.263,297$21.444732
1643629440$21.23$21.24$21.23$21.242,187$21.440945
1643629500$21.25$21.25$21.24$21.241,891$21.437461
1643629560$21.35$21.35$21.35$21.35593$21.436901
1643629620$21.20$21.31$21.20$21.311,737$21.432745
1643629920$21.32$21.32$21.32$21.32400$21.432139
1643630160$21.32$21.36$21.32$21.363,837$21.429333
1643630220$21.36$21.36$21.35$21.351,129$21.428521
1643630400$21.38$21.42$21.10$21.1026,204$21.393786
1643630460$21.12$21.14$21.12$21.12300$21.393277
1643630520$21.19$21.19$21.19$21.19200$21.392951
1643630580$21.18$21.20$21.15$21.201,150$21.391264
1643630700$21.15$21.16$21.11$21.114,905$21.383254
1643630760$21.11$21.11$21.11$21.111,245$21.380692
1643630820$21.10$21.11$21.10$21.11240$21.379951
1643630880$21.14$21.16$21.14$21.16700$21.378597
1643630940$21.11$21.11$21.09$21.102,024$21.375057
1643631000$21.09$21.12$21.09$21.112,011$21.371315
1643631060$21.10$21.17$21.10$21.171,725$21.368889
1643631120$21.18$21.19$21.18$21.192,758$21.365775
1643631180$21.19$21.19$21.15$21.15950$21.364354
1643631240$21.12$21.12$21.12$21.121,250$21.362347
1643631300$21.12$21.12$21.12$21.12871$21.361153
1643631360$21.11$21.11$21.10$21.10549$21.35992
1643631420$21.09$21.10$21.09$21.101,792$21.357015
1643631480$21.11$21.20$21.11$21.127,850$21.34794
1643631540$21.12$21.14$21.07$21.142,605$21.343455
1643631600$21.13$21.13$21.08$21.084,457$21.33841
1643631660$21.08$21.13$21.08$21.123,293$21.333921
1643631720$21.12$21.13$21.12$21.132,556$21.33094
1643631780$21.13$21.13$21.06$21.0913,304$21.316157
1643631840$21.07$21.11$21.07$21.095,956$21.310015
1643631900$21.07$21.08$21.07$21.08896$21.308808
1643631960$21.07$21.07$21.07$21.07210$21.308393
1643632020$21.06$21.06$21.06$21.061,300$21.306386
1643632080$21.05$21.05$21.05$21.051,444$21.304354
1643632140$21.05$21.05$21.05$21.051,150$21.303075
1643632200$21.06$21.07$21.06$21.06300$21.302558
1643632320$21.06$21.06$21.02$21.022,449$21.299659
1643632380$21.02$21.05$21.01$21.0410,288$21.287635
1643632440$21.04$21.04$21.03$21.04300$21.286651
1643632500$21.05$21.11$21.05$21.0913,398$21.276039
1643632560$21.09$21.09$21.09$21.092,565$21.274124
1643632680$21.08$21.08$21.06$21.063,059$21.271414
1643632740$21.06$21.06$21.06$21.06742$21.270654
1643632800$21.06$21.06$21.06$21.06100$21.270392
1643632860$21.05$21.05$21.00$21.0010,631$21.258551
1643632920$21.00$21.05$21.00$21.051,695$21.256858
1643632980$21.04$21.06$21.02$21.061,799$21.255318
1643633100$21.07$21.07$21.07$21.07600$21.254841
1643633160$21.07$21.07$21.07$21.07500$21.254484
1643633220$21.09$21.09$21.09$21.098,457$21.249694
1643633280$21.09$21.10$21.09$21.0916,324$21.241368
1643633340$21.08$21.09$21.03$21.033,779$21.238346
1643633400$21.03$21.04$21.03$21.04300$21.237993
1643633460$21.03$21.03$21.03$21.033,428$21.235602
1643633520$21.03$21.05$21.02$21.051,782$21.234426
1643633580$21.07$21.09$21.07$21.0913,860$21.228303
1643633700$21.09$21.10$21.06$21.097,699$21.224618
1643633760$21.09$21.09$21.09$21.092,600$21.223504
1643633820$21.08$21.08$21.04$21.042,372$21.222137
1643633880$21.06$21.09$21.05$21.094,205$21.220271
1643633940$21.09$21.09$21.09$21.095,346$21.218265
1643634000$21.15$21.29$21.02$21.09104,232$21.19421
1643634060$21.09$21.09$21.08$21.0920,208$21.189854
1643634120$21.09$21.14$21.09$21.145,664$21.188648
1643634180$21.15$21.16$21.14$21.143,150$21.188378
1643634240$21.12$21.16$21.12$21.16800$21.188284
1643634300$21.19$21.19$21.12$21.124,754$21.187692
1643634360$21.14$21.14$21.12$21.1411,345$21.186232
1643634420$21.15$21.16$21.10$21.103,302$21.185742
1643634480$21.09$21.12$21.09$21.1111,808$21.18381
1643634540$21.09$21.14$21.09$21.135,750$21.183056
1643634600$21.14$21.17$21.13$21.1512,375$21.182668
1643634660$21.17$21.17$21.17$21.1710,000$21.182448
1643634720$21.14$21.24$21.1399$21.2230,157$21.181502
1643634780$21.23$21.24$21.23$21.241,100$21.181605
1643634840$21.2202$21.26$21.2201$21.2610,350$21.182452
1643634900$21.24$21.26$21.24$21.251,100$21.182601
1643634960$21.25$21.28$21.20$21.2122,580$21.18521
1643635020$21.21$21.22$21.2099$21.20992,937$21.18536
1643635080$21.19$21.19$21.18$21.181,437$21.185358
1643635140$21.17$21.17$21.17$21.17100$21.18535
1643635200$21.17$21.17$21.10$21.108,141$21.18458
1643635260$21.1099$21.13$21.10$21.122,243$21.184281
1643635320$21.15$21.15$21.14$21.141,606$21.18419
1643635380$21.15$21.21$21.15$21.162,520$21.184203
1643635440$21.17$21.22$21.17$21.191,430$21.184251
1643635560$21.20$21.22$21.20$21.221,200$21.184314
1643635620$21.25$21.25$21.16$21.1613,020$21.185064
1643635680$21.18$21.19$21.16$21.182,048$21.18505
1643635740$21.21$21.21$21.21$21.21200$21.185059
1643635800$21.24$21.25$21.23$21.2320,285$21.186758
1643635860$21.24$21.26$21.24$21.269,195$21.18762
1643635920$21.25$21.29$21.25$21.2911,589$21.189288
1643635980$21.30$21.33$21.30$21.3315,800$21.192023
1643636040$21.32$21.32$21.30$21.314,400$21.19278
1643636100$21.31$21.31$21.30$21.31700$21.192955
1643636160$21.3136$21.32$21.3136$21.321,068$21.193213
1643636220$21.34$21.37$21.33$21.373,412$21.194048
1643636280$21.36$21.36$21.29$21.309,356$21.195831
1643636340$21.30$21.31$21.29$21.312,007$21.196135
1643636400$21.32$21.33$21.3101$21.3101573$21.196249
1643636460$21.32$21.33$21.31$21.332,437$21.196747
1643636520$21.36$21.36$21.31$21.312,400$21.197195
1643636580$21.33$21.33$21.30$21.313,000$21.197684
1643636640$21.32$21.33$21.31$21.311,400$21.197941
1643636700$21.32$21.32$21.31$21.311,600$21.198205
1643636760$21.31$21.36$21.29$21.364,301$21.199018
1643636820$21.36$21.50$21.36$21.4627,718$21.209143
1643636880$21.45$21.52$21.43$21.5231,837$21.220689
1643636940$21.52$21.59$21.50$21.5733,379$21.234133
1643637000$21.57$21.57$21.51$21.5616,595$21.240186
1643637060$21.56$21.57$21.55$21.567,906$21.243024
1643637120$21.55$21.57$21.55$21.555,130$21.244892
1643637180$21.56$21.57$21.55$21.576,205$21.247205
1643637240$21.57$21.57$21.52$21.527,348$21.249926
1643637300$21.53$21.53$21.4901$21.5211,147$21.253242
1643637360$21.53$21.57$21.50$21.505,341$21.255214
1643637420$21.49$21.53$21.49$21.502,759$21.256184
1643637480$21.50$21.5003$21.42$21.4213,258$21.259303
1643637540$21.41$21.52$21.41$21.498,007$21.26105
1643637600$21.47$21.49$21.47$21.482,699$21.261704
1643637660$21.4707$21.49$21.47$21.485,651$21.263069
1643637720$21.48$21.49$21.47$21.4714,286$21.266389
1643637780$21.49$21.51$21.49$21.508,925$21.268748
1643637840$21.5199$21.55$21.51$21.5523,485$21.274772
1643637900$21.53$21.57$21.53$21.5411,388$21.278208
1643637960$21.54$21.64$21.54$21.6211,794$21.282413
1643638020$21.60$21.68$21.60$21.6514,761$21.288051
1643638080$21.65$21.65$21.60$21.6067,407$21.309355
1643638140$21.62$21.62$21.56$21.588,984$21.311749
1643638200$21.57$21.59$21.56$21.583,469$21.312683
1643638260$21.60$21.61$21.59$21.6114,421$21.316342
1643638320$21.61$21.6283$21.57$21.585,400$21.317757
1643638380$21.5701$21.58$21.49$21.4913,947$21.320476
1643638440$21.49$21.49$21.42$21.4611,731$21.322067
1643638500$21.46$21.51$21.46$21.511,100$21.322249
1643638560$21.51$21.55$21.5038$21.536,872$21.323767
1643638620$21.54$21.56$21.53$21.563,091$21.324433
1643638680$21.56$21.60$21.56$21.5714,535$21.327582
1643638740$21.58$21.58$21.52$21.567,886$21.329291
1643638800$21.53$21.56$21.51$21.536,502$21.330605
1643638860$21.51$21.51$21.45$21.5016,855$21.332593
1643638920$21.50$21.54$21.50$21.543,960$21.333331
1643638980$21.52$21.53$21.48$21.535,420$21.334301
1643639040$21.53$21.53$21.47$21.4727,937$21.33831
1643639100$21.50$21.63$21.50$21.6322,604$21.342501
1643639160$21.60$21.60$21.45$21.5318,101$21.345393
1643639220$21.53$21.58$21.50$21.588,209$21.34669
1643639280$21.59$21.68$21.59$21.6210,186$21.349081
1643639340$21.64$21.85$21.64$21.8544,227$21.362712
1643639400$21.73$21.93$21.71$21.9064,419$21.826082
1643639460$21.905$22.14$21.82$21.841,184,128$21.975815
1643639520$21.84$21.89$21.60$21.84509,311$21.898788
1643639580$21.84$22.12$21.82$22.0501447,451$21.919344
1643639640$22.07$22.19$22.02$22.1295433,211$21.949549
1643639700$22.1399$22.18$21.98$22.11373,579$21.965156
1643639760$22.11$22.12$21.93$21.945478,535$21.973364
1643639820$21.95$22.14$21.82$21.86465,963$21.970529
1643639880$21.86$21.965$21.81$21.85427,051$21.961082
1643639940$21.87$22.12$21.87$22.11414,539$21.967122
1643640000$22.12$22.25$22.10$22.19466,017$21.9859
1643640060$22.20$22.31$22.1699$22.29415,276$22.00404
1643640120$22.28$22.35$22.21$22.2289367,320$22.020664
1643640180$22.225$22.2899$22.1613$22.17225,643$22.027418
1643640240$22.175$22.36$22.15$22.249381,936$22.04073
1643640300$22.245$22.54$22.21$22.50734,094$22.077438
1643640360$22.4869$22.63$22.44$22.60430,721$22.103444
1643640420$22.5995$22.67$22.51$22.58503,804$22.132709
1643640480$22.58$22.59$22.46$22.505223,576$22.14304
1643640540$22.51$22.52$22.41$22.4282258,595$22.152666
1643640600$22.44$22.50$22.40$22.4299220,153$22.1599
1643640660$22.415$22.56$22.35$22.56508,996$22.175125
1643640720$22.55$22.735$22.54$22.70547,603$22.202335
1643640780$22.71$22.77$22.69$22.72335,676$22.219239
1643640840$22.7157$22.77$22.68$22.75350,040$22.235403
1643640900$22.754$22.85$22.70$22.82365,478$22.253597
1643640960$22.82$22.9777$22.81$22.95384,000$22.275348
1643641020$22.94$22.97$22.87$22.955235,815$22.288393
1643641080$22.9538$23.02$22.9474$22.96283,600$22.304716
1643641140$22.96$23.03$22.955$22.9907341,430$22.323671
1643641200$22.9908$23.00$22.89$22.965374,455$22.34187
1643641260$22.96$22.96$22.82$22.85303,622$22.354483
1643641320$22.845$22.97$22.82$22.915286,543$22.366165
1643641380$22.91$22.94$22.89$22.9112215,770$22.37493
1643641440$22.91$22.92$22.83$22.835199,497$22.382351
1643641500$22.84$22.90$22.78$22.89243,437$22.390064
1643641560$22.89$23.03$22.89$23.015443,308$22.40785
1643641620$23.0112$23.145$23.0112$23.1352378,710$22.425455
1643641680$23.13$23.2607$23.12$23.26368,201$22.443748
1643641740$23.2593$23.34$23.23$23.3236421,346$22.466391
1643641800$23.3296$23.34$23.21$23.26529,564$22.492652
1643641860$23.2407$23.305$23.22$23.27260,249$22.504989
1643641920$23.275$23.29$23.2433$23.2661207,103$22.514508
1643641980$23.2617$23.34$23.25$23.305302,904$22.528553
1643642040$23.3093$23.34$23.28$23.301236,487$22.539289
1643642100$23.3013$23.33$23.265$23.3139276,363$22.551357
1643642160$23.31$23.38$23.295$23.33320,548$22.565505
1643642220$23.32$23.35$23.29$23.3101172,266$22.572765
1643642280$23.315$23.42$23.30$23.345328,524$22.586868
1643642340$23.35$23.35$23.24$23.255404,406$22.601928
1643642400$23.2506$23.28$23.21$23.21268,779$22.61112
1643642460$23.215$23.30$23.21$23.2914254,444$22.619818
1643642520$23.30$23.52$23.29$23.50545,401$22.642426
1643642580$23.505$23.51$23.40$23.4147254,300$22.652979
1643642640$23.42$23.435$23.37$23.415178,802$22.659629
1643642700$23.41$23.495$23.40$23.488231,321$22.668574
1643642760$23.48$23.48$23.42$23.44259,426$22.67839
1643642820$23.44$23.44$23.29$23.36356,944$22.68975
1643642880$23.3599$23.365$23.25$23.3199217,574$22.69602
1643642940$23.315$23.355$23.295$23.305313,041$22.70508
1643643000$23.305$23.37$23.255$23.255246,301$22.712032
1643643060$23.259$23.415$23.22$23.38358,829$22.721778
1643643120$23.3713$23.39$23.34$23.38195,256$22.727383
1643643180$23.38$23.45$23.35$23.415233,512$22.734403
1643643240$23.41$23.44$23.371$23.4301194,839$22.740122
1643643300$23.43$23.59$23.41$23.55519,430$22.757231
1643643360$23.555$23.5799$23.50$23.5607251,019$22.765675
1643643420$23.56$23.64$23.54$23.63455,265$22.781106
1643643480$23.63$23.69$23.63$23.655332,287$22.79308
1643643540$23.655$23.72$23.59$23.64392,329$22.806721
1643643600$23.63$23.67$23.53$23.554299,124$22.816104
1643643660$23.5521$23.57$23.51$23.5201258,837$22.823503
1643643720$23.5265$23.53$23.50$23.5015230,982$22.829758
1643643780$23.505$23.65$23.48$23.61282,717$22.838008
1643643840$23.61$23.64$23.58$23.64422,933$22.850453
1643643900$23.63$23.63$23.56$23.5772271,442$22.858086
1643643960$23.58$23.625$23.54$23.59298,148$22.866194
1643644020$23.59$23.59$23.52$23.55162,481$22.870306
1643644080$23.55$23.62$23.531$23.54209,567$22.875709
1643644140$23.5378$23.585$23.53$23.565172,911$22.880055
1643644200$23.5692$23.69$23.53$23.67433,410$22.891585
1643644260$23.665$23.78$23.665$23.775383,740$22.902975
1643644320$23.765$23.78$23.72$23.735244,804$22.910282
1643644380$23.7373$23.78$23.72$23.76181,472$22.915643
1643644440$23.765$23.83$23.765$23.8012232,147$22.922755
1643644500$23.8099$23.88$23.77$23.8617370,129$22.93425
1643644560$23.8669$23.92$23.82$23.9199372,293$22.946141
1643644620$23.91$23.94$23.88$23.905328,911$22.956779
1643644680$23.905$23.9152$23.81$23.8453298,853$22.96569
1643644740$23.845$23.88$23.82$23.875150,751$22.970103
1643644800$23.88$23.925$23.86$23.9162190,640$22.975878
1643644860$23.915$23.98$23.90$23.9499202,727$22.982224
1643644920$23.94$23.99$23.94$23.959221,330$22.989293
1643644980$23.96$23.9791$23.91$23.972204,269$22.9955
1643645040$23.9715$24.05$23.97$23.99477,774$23.010859
1643645100$23.98$23.9899$23.91$23.9199211,069$23.017151
1643645160$23.935$23.9627$23.84$23.86194,752$23.022469
1643645220$23.855$23.86$23.79$23.815192,492$23.027311
1643645280$23.815$23.87$23.80$23.8101149,359$23.030997
1643645340$23.82$23.82$23.72$23.745329,778$23.038417
1643645400$23.745$23.755$23.67$23.6781282,620$23.044224
1643645460$23.68$23.6899$23.62$23.62352,448$23.05066
1643645520$23.625$23.655$23.57$23.6489365,054$23.056714
1643645580$23.6477$23.75$23.64$23.702292,908$23.062212
1643645640$23.71$23.77$23.70$23.75224,475$23.066647
1643645700$23.75$23.7599$23.63$23.72227,756$23.070755
1643645760$23.7103$23.7465$23.67$23.725173,498$23.073946
1643645820$23.72$23.80$23.655$23.7805268,288$23.079012
1643645880$23.78$23.785$23.685$23.72119,841$23.081228
1643645940$23.715$23.75$23.66$23.70131,916$23.083551
1643646000$23.6914$23.7799$23.68$23.765158,181$23.086498
1643646060$23.7653$23.815$23.745$23.785195,986$23.090354
1643646120$23.78$23.785$23.72$23.765229,226$23.094558
1643646180$23.765$23.79$23.70$23.725119,177$23.096733
1643646240$23.73$23.77$23.73$23.76596,447$23.098469
1643646300$23.75$23.87$23.75$23.855218,982$23.102891
1643646360$23.855$23.99$23.8501$23.98306,775$23.110016
1643646420$23.975$23.9887$23.94$23.96157,503$23.113673
1643646480$23.95$24.008$23.95$24.005290,423$23.120563
1643646540$24.00$24.02$23.865$23.875268,794$23.126551
1643646600$23.88$23.99$23.875$23.91247,076$23.131977
1643646660$23.90$23.98$23.90$23.96160,212$23.135404
1643646720$23.96$24.02$23.91$24.00317,481$23.142409
1643646780$23.995$24.08$23.99$24.07292,088$23.149246
1643646840$24.0687$24.135$24.05$24.115381,718$23.158558
1643646900$24.115$24.17$24.09$24.1125300,865$23.166095
1643646960$24.1163$24.22$24.10$24.201407,356$23.176535
1643647020$24.21$24.34$24.19$24.3037451,329$23.189093
1643647080$24.31$24.315$24.23$24.23321,880$23.197786
1643647140$24.2368$24.24$24.17$24.195276,444$23.204747
1643647200$24.19$24.285$24.19$24.215251,641$23.21113
1643647260$24.2101$24.225$24.12$24.15293,491$23.218008
1643647320$24.15$24.20$24.145$24.18151,517$23.221522
1643647380$24.1884$24.24$24.17$24.225150,442$23.225156
1643647440$24.225$24.23$24.17$24.18133,818$23.228288
1643647500$24.19$24.24$24.16$24.17209,401$23.233167
1643647560$24.1638$24.33$24.1638$24.325237,564$23.238937
1643647620$24.31$24.41$24.29$24.3703496,239$23.252014
1643647680$24.38$24.40$24.31$24.33306,185$23.259946
1643647740$24.335$24.36$24.30$24.325220,065$23.265417
1643647800$24.32$24.36$24.28$24.3595158,611$23.269322
1643647860$24.35$24.4257$24.35$24.42266,592$23.276289
1643647920$24.4144$24.49$24.41$24.475319,279$23.284985
1643647980$24.475$24.53$24.47$24.5269352,842$23.294727
1643648040$24.52$24.57$24.51$24.55384,889$23.305587
1643648100$24.55$24.625$24.55$24.6191337,403$23.315342
1643648160$24.62$24.63$24.60$24.6258286,439$23.323617
1643648220$24.63$24.64$24.53$24.535384,466$23.334336
1643648280$24.53$24.54$24.495$24.5201293,717$23.341987
1643648340$24.525$24.54$24.47$24.485165,570$23.346186
1643648400$24.485$24.49$24.36$24.46386,171$23.355179
1643648460$24.46$24.465$24.3707$24.415258,642$23.361057
1643648520$24.415$24.49$24.4058$24.4813207,359$23.365903
1643648580$24.485$24.495$24.42$24.4225179,695$23.370068
1643648640$24.425$24.49$24.41$24.49202,639$23.374728
1643648700$24.4821$24.495$24.455$24.465169,599$23.378671
1643648760$24.465$24.47$24.4205$24.4405114,996$23.381263
1643648820$24.44$24.445$24.36$24.375238,600$23.386339
1643648880$24.3701$24.38$24.29$24.338258,485$23.39148
1643648940$24.335$24.36$24.27$24.295193,715$23.395178
1643649000$24.295$24.325$24.27$24.32268,558$23.400208
1643649060$24.3199$24.34$24.285$24.31595,949$23.402025
1643649120$24.3111$24.41$24.31$24.40157,058$23.405122
1643649180$24.40$24.42$24.37$24.4151258,416$23.410391
1643649240$24.42$24.42$24.32$24.3244166,260$23.413618
1643649300$24.3204$24.34$24.285$24.33128,736$23.415977
1643649360$24.33$24.39$24.32$24.385130,854$23.418487
1643649420$24.3801$24.42$24.36$24.365144,478$23.42134
1643649480$24.3666$24.4299$24.3645$24.41104,378$23.423426
1643649540$24.40$24.405$24.355$24.38109,873$23.425539
1643649600$24.385$24.42$24.375$24.415121,694$23.427942
1643649660$24.4111$24.49$24.4111$24.45201,357$23.432095
1643649720$24.44$24.45$24.39$24.448773,177$23.433546
1643649780$24.44$24.47$24.42$24.425104,389$23.43566
1643649840$24.425$24.4361$24.34$24.345199,943$23.439435
1643649900$24.35$24.35$24.26$24.27234,949$23.443397
1643649960$24.275$24.32$24.27$24.29113,752$23.445313
1643650020$24.295$24.2999$24.255$24.275127,126$23.447388
1643650080$24.2715$24.29$24.23$24.28138,339$23.44962
1643650140$24.285$24.29$24.23$24.2866223,070$23.453175
1643650200$24.29$24.37$24.29$24.295153,340$23.45579
1643650260$24.30$24.315$24.25$24.255259,987$23.459989
1643650320$24.25$24.26$24.16$24.1991451,976$23.46644
1643650380$24.195$24.197$24.14$24.145126,619$23.468151
1643650440$24.145$24.20$24.145$24.1565153,162$23.470212
1643650500$24.1501$24.19$24.11$24.1501166,580$23.472399
1643650560$24.1599$24.205$24.14$24.20138,040$23.474253
1643650620$24.1901$24.22$24.18$24.215102,541$23.475672
1643650680$24.215$24.2488$24.195$24.22121,547$23.477381
1643650740$24.22$24.27$24.19$24.19179,939$23.479918
1643650800$24.19$24.20$24.155$24.1814158,956$23.481999
1643650860$24.18$24.19$24.16$24.17128,163$23.483663
1643650920$24.18$24.185$24.13$24.18139,681$23.48543
1643650980$24.179$24.24$24.16$24.24207,744$23.488215
1643651040$24.235$24.31$24.235$24.31301,020$23.492693
1643651100$24.32$24.35$24.30$24.335182,951$23.495507
1643651160$24.33$24.3374$24.29$24.31598,475$23.496998
1643651220$24.31$24.385$24.30$24.37156,713$23.499448
1643651280$24.3799$24.41$24.36$24.365151,939$23.501913
1643651340$24.365$24.38$24.35$24.36574,848$23.503094
1643651400$24.365$24.3679$24.33$24.3509175,780$23.505816
1643651460$24.3594$24.42$24.3414$24.4090,090$23.507263
1643651520$24.405$24.43$24.38$24.39102,334$23.508943
1643651580$24.38$24.40$24.35$24.365128,373$23.510966
1643651640$24.37$24.42$24.37$24.4088,387$23.512383
1643651700$24.41$24.485$24.40$24.455180,221$23.51546
1643651760$24.455$24.56$24.435$24.54281,243$23.520485
1643651820$24.53$24.54$24.50$24.509977,761$23.521873
1643651880$24.505$24.5062$24.46$24.47130,764$23.524124
1643651940$24.475$24.50$24.45$24.47568,339$23.525281
1643652000$24.4701$24.475$24.39$24.43155,321$23.527771
1643652060$24.4301$24.445$24.38$24.38773,836$23.528929
1643652120$24.39$24.4353$24.39$24.41559,358$23.529859
1643652180$24.4127$24.4461$24.40$24.40572,460$23.531003
1643652240$24.40$24.425$24.395$24.4145157,066$23.533442
1643652300$24.42$24.42$24.40$24.40549,442$23.534211
1643652360$24.405$24.49$24.40$24.4799136,125$23.536414
1643652420$24.47$24.49$24.45$24.450163,080$23.537448
1643652480$24.455$24.49$24.43$24.485154,100$23.539966
1643652540$24.4899$24.495$24.47$24.4963,757$23.541024
1643652600$24.485$24.49$24.45$24.4893,433$23.542546
1643652660$24.485$24.495$24.45$24.469994,996$23.544098
1643652720$24.465$24.475$24.45$24.4547,143$23.544853
1643652780$24.455$24.47$24.43$24.445266,306$23.545907
1643652840$24.4485$24.45$24.40$24.44576,027$23.54706
1643652900$24.445$24.46$24.415$24.4364,441$23.548061
1643652960$24.44$24.48$24.44$24.47574,129$23.549243
1643653020$24.4734$24.49$24.46$24.4886,594$23.55064
1643653080$24.485$24.49$24.46$24.4774103,785$23.552316
1643653140$24.4743$24.495$24.4601$24.4744,713$23.553033
1643653200$24.4778$24.48$24.44$24.445104,329$23.554663
1643653260$24.446$24.45$24.41$24.435122,839$23.556535
1643653320$24.4386$24.4386$24.37$24.37123,635$23.558351
1643653380$24.37$24.3999$24.32$24.38232,063$23.561521
1643653440$24.39$24.42$24.38$24.39132,289$23.563415
1643653500$24.39$24.3996$24.3413$24.36130,737$23.56522
1643653560$24.3686$24.37$24.33$24.3379,188$23.566278
1643653620$24.335$24.34$24.28$24.285190,942$23.568698
1643653680$24.28$24.29$24.20$24.23242,949$23.571446
1643653740$24.2246$24.25$24.19$24.205188,395$23.573502
1643653800$24.205$24.23$24.17$24.176187,478$23.575507
1643653860$24.175$24.175$24.11$24.115173,026$23.577152
1643653920$24.115$24.17$24.08$24.165190,345$23.578898
1643653980$24.1699$24.205$24.165$24.205101,470$23.57993
1643654040$24.21$24.21$24.13$24.145185,886$23.581769
1643654100$24.14$24.14$24.08$24.105187,360$23.583424
1643654160$24.105$24.115$24.075$24.075135,031$23.584557
1643654220$24.075$24.21$24.06$24.21208,792$23.586428
1643654280$24.21$24.26$24.2001$24.22210,225$23.588656
1643654340$24.215$24.245$24.21$24.235130,951$23.590038
1643654400$24.24$24.25$24.20$24.235101,912$23.5911
1643654460$24.24$24.30$24.235$24.2901178,056$23.593083
1643654520$24.295$24.335$24.28$24.31148,515$23.594816
1643654580$24.312$24.32$24.24$24.2502123,994$23.596222
1643654640$24.26$24.275$24.21$24.2199,371$23.597272
1643654700$24.215$24.295$24.21$24.279785,880$23.598188
1643654760$24.275$24.315$24.27$24.27109,679$23.599412
1643654820$24.2754$24.33$24.275$24.3196,146$23.600521
1643654880$24.315$24.365$24.31$24.355154,530$23.602351
1643654940$24.35$24.37$24.34$24.3671,893$23.603223
1643655000$24.3645$24.41$24.35$24.39154,878$23.60516
1643655060$24.3811$24.385$24.36$24.37961,598$23.605915
1643655120$24.3752$24.3795$24.33$24.35873,372$23.6068
1643655180$24.355$24.41$24.33$24.37161,906$23.608778
1643655240$24.37$24.3852$24.325$24.3397,159$23.609947
1643655300$24.33$24.375$24.33$24.330171,002$23.610791
1643655360$24.33$24.335$24.30$24.30579,499$23.611681
1643655420$24.305$24.32$24.29$24.313185,482$23.613721
1643655480$24.3185$24.35$24.31$24.3275,681$23.614587
1643655540$24.31$24.345$24.31$24.34592,241$23.615623
1643655600$24.35$24.38$24.3287$24.35584,890$23.616618
1643655660$24.3563$24.37$24.35$24.3552,229$23.617234
1643655720$24.35$24.35$24.27$24.2993116,933$23.618509
1643655780$24.2913$24.31$24.275$24.2811151,427$23.620101
1643655840$24.29$24.30$24.265$24.28168,934$23.621861
1643655900$24.275$24.36$24.25$24.3582,108$23.622766
1643655960$24.3442$24.41$24.32$24.385145,387$23.624484
1643656020$24.3899$24.44$24.385$24.44123,487$23.626017
1643656080$24.435$24.48$24.4201$24.45178,108$23.628306
1643656140$24.445$24.445$24.39$24.4179,802$23.629276
1643656200$24.415$24.4199$24.40$24.41546,022$23.629832
1643656260$24.415$24.44$24.41$24.41576,361$23.630768
1643656320$24.4189$24.44$24.4145$24.430947,579$23.63136
1643656380$24.43$24.4494$24.40$24.4097,248$23.632558
1643656440$24.405$24.44$24.40$24.4390,238$23.633655
1643656500$24.43$24.43$24.40$24.418747,530$23.63423
1643656560$24.41$24.43$24.41$24.41525,774$23.634542
1643656620$24.41$24.415$24.395$24.4056,380$23.635212
1643656680$24.395$24.43$24.38$24.40556,758$23.635879
1643656740$24.405$24.4399$24.40$24.42551,116$23.636497
1643656800$24.42$24.425$24.385$24.398686,156$23.637514
1643656860$24.40$24.40$24.38$24.39557,820$23.638187
1643656920$24.395$24.405$24.3801$24.4035,081$23.638594
1643656980$24.3905$24.45$24.39$24.449985,075$23.639621
1643657040$24.445$24.495$24.445$24.4876187,086$23.642021
1643657100$24.485$24.535$24.46$24.5099451,515$23.647914
1643657160$24.505$24.56$24.50$24.557289,401$23.649116
1643657220$24.555$24.5799$24.53$24.535140,406$23.651048
1643657280$24.535$24.55$24.5101$24.5174108,031$23.652484
1643657340$24.5101$24.55$24.50$24.529997,015$23.653763
1643657400$24.525$24.55$24.50$24.51594,102$23.655006
1643657460$24.515$24.54$24.48$24.525170,683$23.657176
1643657520$24.525$24.53$24.48$24.510197,215$23.658399
1643657580$24.515$24.519$24.48$24.51563,076$23.659197
1643657640$24.5101$24.53$24.48$24.525170,035$23.661376
1643657700$24.53$24.55$24.52$24.5388,038$23.662527
1643657760$24.53$24.55$24.525$24.549170,394$23.663447
1643657820$24.545$24.5499$24.52$24.53563,602$23.664275
1643657880$24.54$24.56$24.50$24.5399117,593$23.66579
1643657940$24.54$24.5468$24.51$24.52551,267$23.666451
1643658000$24.525$24.535$24.495$24.50113,946$23.667879
1643658060$24.50$24.505$24.475$24.498582,816$23.668888
1643658120$24.4932$24.52$24.49$24.510177,022$23.669843
1643658180$24.515$24.5299$24.48$24.492122,262$23.671341
1643658240$24.49$24.545$24.49$24.54589,462$23.672471
1643658300$24.545$24.55$24.50$24.545178,593$23.674736
1643658360$24.5419$24.555$24.54$24.54555,872$23.675453
1643658420$24.55$24.55$24.43$24.445200,586$23.67785
1643658480$24.44$24.465$24.41$24.42593,013$23.678891
1643658540$24.425$24.45$24.42$24.430156,660$23.67952
1643658600$24.435$24.52$24.435$24.475132,417$23.681086
1643658660$24.47$24.495$24.45$24.48141,951$23.682728
1643658720$24.48$24.50$24.46$24.4746,129$23.683264
1643658780$24.475$24.4798$24.425$24.4555,240$23.68388
1643658840$24.44$24.46$24.42$24.43559,608$23.68454
1643658900$24.44$24.4551$24.43$24.45553,557$23.685131
1643658960$24.4501$24.505$24.4501$24.499122,025$23.686542
1643659020$24.495$24.54$24.48$24.53106,344$23.687816
1643659080$24.525$24.5299$24.48$24.49563,702$23.688568
1643659140$24.49$24.50$24.47$24.49941,512$23.689048
1643659200$24.495$24.52$24.463$24.5279,042$23.68996
1643659260$24.511$24.52$24.49$24.5148,954$23.690538
1643659320$24.505$24.525$24.47$24.49557,264$23.6912
1643659380$24.4989$24.52$24.48$24.51123,870$23.692661
1643659440$24.52$24.52$24.50$24.51933,275$23.693055
1643659500$24.515$24.54$24.505$24.5172,106$23.693916
1643659560$24.52$24.52$24.48$24.5091,178$23.694966
1643659620$24.50$24.50$24.44$24.4471,871$23.695757
1643659680$24.445$24.4485$24.36$24.37228,659$23.698061
1643659740$24.38$24.38$24.31$24.31215,284$23.700051
1643659800$24.32$24.36$24.26$24.2601173,466$23.701576
1643659860$24.265$24.30$24.24$24.2802208,499$23.703253
1643659920$24.285$24.285$24.205$24.2299158,292$23.704432
1643659980$24.2299$24.23$24.18$24.20193,009$23.705796
1643660040$24.205$24.22$24.15$24.165190,443$23.707066
1643660100$24.16$24.25$24.145$24.21303,796$23.709122
1643660160$24.2099$24.215$24.12$24.1599286,222$23.710935
1643660220$24.1509$24.1599$24.06$24.0903245,135$23.71226
1643660280$24.09$24.0978$24.03$24.08210,420$23.713267
1643660340$24.0711$24.0711$24.01$24.03148,892$23.713924
1643660400$24.0314$24.11$24.03$24.102208,015$23.714957
1643660460$24.11$24.135$24.07$24.13204,819$23.716053
1643660520$24.14$24.2292$24.1119$24.215221,798$23.717465
1643660580$24.22$24.29$24.2191$24.26208,578$23.719024
1643660640$24.2591$24.27$24.22$24.245201,711$23.720467
1643660700$24.24$24.32$24.235$24.285290,105$23.722636
1643660760$24.275$24.29$24.17$24.18180,119$23.723838
1643660820$24.185$24.22$24.16$24.1699179,908$23.724963
1643660880$24.17$24.215$24.165$24.20193,669$23.726197
1643660940$24.20$24.21$24.175$24.185104,470$23.726858
1643661000$24.185$24.2499$24.15$24.23184,691$23.728034
1643661060$24.2335$24.31$24.22$24.27212,617$23.729573
1643661120$24.28$24.355$24.25$24.35207,678$23.731154
1643661180$24.34$24.41$24.34$24.39156,515$23.732483
1643661240$24.39$24.42$24.38$24.405283,418$23.735003
1643661300$24.40$24.41$24.37$24.385176,560$23.736548
1643661360$24.40$24.42$24.37$24.385231,770$23.738564
1643661420$24.3862$24.39$24.325$24.335161,882$23.739879
1643661480$24.34$24.35$24.28$24.285194,671$23.741336
1643661540$24.2821$24.295$24.225$24.265189,795$23.742635
1643661600$24.26$24.30$24.25$24.26165,244$23.743784
1643661660$24.265$24.285$24.245$24.2687147,409$23.744792
1643661720$24.27$24.329$24.265$24.30171,685$23.746037
1643661780$24.30$24.30$24.26$24.28164,677$23.747192
1643661840$24.28$24.29$24.25$24.2699148,160$23.7482
1643661900$24.265$24.38$24.25$24.35465,822$23.751716
1643661960$24.35$24.3999$24.34$24.39207,210$23.753355
1643662020$24.3899$24.455$24.385$24.445328,642$23.756163
1643662080$24.444$24.45$24.41$24.425175,760$23.757496
1643662140$24.425$24.465$24.41$24.455176,989$23.759021
1643662200$24.45$24.5101$24.45$24.485356,628$23.762334
1643662260$24.485$24.49$24.4401$24.4478243,509$23.76449
1643662320$24.44$24.47$24.401$24.46191,455$23.766124
1643662380$24.46$24.46$24.43$24.445137,202$23.767295
1643662440$24.45$24.475$24.40$24.475394,379$23.77057
1643662500$24.47$24.495$24.45$24.455269,168$23.772927
1643662560$24.455$24.50$24.455$24.495184,318$23.774555
1643662620$24.4901$24.52$24.49$24.505252,333$23.776856
1643662680$24.505$24.51$24.49$24.495311,293$23.779657
1643662740$24.495$24.52$24.49$24.51615,414$23.78516
1643662860$24.48$24.48$24.44$24.455,083$23.785067
1643662920$24.45$24.47$24.4499$24.466,421$23.785121
1643662980$24.51$24.51$24.46$24.471,383,624$23.79715
1643663040$24.50$24.50$24.32$24.509,636$23.797223
1643663100$24.47$24.51$24.38$24.4719,737$23.79737
1643663160$24.48$24.48$24.48$24.48125$23.797372
1643663220$24.49$24.51$24.48$24.496,709,415$23.848378
1643663280$24.50$24.50$24.48$24.48630$23.848385
1643663340$24.4999$24.50$24.49$24.504,163$23.848415
1643663400$24.48$24.50$24.48$24.491,201$23.848424
1643663460$24.48$24.48$24.47$24.475,550$23.848465
1643663520$24.48$24.49$24.48$24.49675$23.84847
1643663580$24.48$24.48$24.40$24.4219,866$23.79653
1643663640$24.43$24.43$24.40$24.40558$23.796535
1643663700$24.40$24.42$24.40$24.401,116$23.796542
1643663760$24.42$24.42$24.40$24.40998,100$23.796597
1643663820$24.41$24.42$24.41$24.425,660$23.796636
1643663880$24.42$24.43$24.41$24.425,811$23.796677
1643663940$24.43$24.43$24.42$24.433,170$23.7967
1643664000$24.42$24.51$24.42$24.4319,585$23.796848
1643664060$24.43$24.43$24.43$24.433,060$23.796869
1643664120$24.43$24.43$24.42$24.432,795$23.796892
1643664180$24.42$24.42$24.41$24.411,500$23.796904
1643664240$24.42$24.43$24.40$24.4310,185$23.796974
1643664300$24.43$24.43$24.43$24.431,211$23.796984
1643664360$24.43$24.43$24.42$24.424,770$23.797018
1643664420$24.43$24.44$24.43$24.435,154$23.797054
1643664480$24.44$24.44$24.43$24.4416,710$23.79648
1643664540$24.44$24.44$24.42$24.423,794$23.796507
1643664600$24.42$24.43$24.42$24.432,997$23.796528
1643664660$24.44$24.44$24.44$24.443,028$23.796549
1643664720$24.43$24.44$24.43$24.441,092$23.796558
1643664780$24.44$24.44$24.43$24.4311,863$23.796641
1643664840$24.43$24.45$24.42$24.424,058$23.79667
1643664900$24.4201$24.4201$24.42$24.421,063$23.796678
1643665020$24.43$24.44$24.43$24.44390$23.796683
1643665080$24.44$24.44$24.43$24.431,800$23.796696
1643665140$24.44$24.51$24.44$24.515,567$23.796738
1643665200$24.42$24.42$24.42$24.42900$23.796744
1643665260$24.42$24.42$24.42$24.42250$23.796747
1643665320$24.43$24.44$24.42$24.44920$23.796753
1643665380$24.44$24.44$24.43$24.43300$23.796401
1643665440$24.51$24.51$24.42$24.434,145$23.796434
1643665500$24.44$24.44$24.44$24.44300$23.796437
1643665560$24.44$24.44$24.42$24.441,555$23.796448
1643665620$24.44$24.44$24.43$24.441,081$23.796456
1643665680$24.44$24.44$24.4399$24.43991,461$23.796467
1643665740$24.44$24.45$24.44$24.451,407$23.796478
1643665800$24.45$24.45$24.44$24.456,380$23.796523
1643665860$24.45$24.45$24.45$24.452,000$23.796538
1643665920$24.47$24.47$24.47$24.47200$23.79654
1643665980$24.45$24.45$24.45$24.454,450$23.796571
1643666040$24.47$24.47$24.47$24.471,250$23.796625
1643666100$24.47$24.47$24.46$24.471,900$23.79664
1643666160$24.47$24.48$24.47$24.482,060$23.796655
1643666220$24.48$24.50$24.48$24.5010,234$23.796735
1643666280$24.50$24.51$24.50$24.513,330$23.796425
1643666340$24.52$24.53$24.51$24.531,923$23.796442
1643666400$24.51$24.53$24.51$24.53625$23.796449
1643666460$24.53$24.53$24.53$24.531,600$23.796463
1643666520$24.52$24.53$24.51$24.522,350$23.796481
1643666640$24.52$24.52$24.52$24.522,100$23.796499
1643666700$24.52$24.52$24.51$24.516,880$23.796553
1643666760$24.51$24.51$24.51$24.511,105$23.796562
1643666820$24.51$24.52$24.51$24.52244$23.796565
1643666880$24.51$24.51$24.50$24.501,750$23.796579
1643666940$24.48$24.48$24.48$24.481,250$23.796589
1643667060$24.48$24.50$24.48$24.503,097$23.796614
1643667120$24.50$24.50$24.49$24.502,660$23.796634
1643667180$24.49$24.50$24.49$24.492,774$23.796418
1643667240$24.49$24.49$24.49$24.49525$23.796422
1643667300$24.50$24.50$24.50$24.50136$23.796425
1643667360$24.50$24.52$24.50$24.507,695$23.796487
1643667420$24.50$24.50$24.50$24.503,398$23.796513
1643667480$24.49$24.50$24.49$24.501,300$23.796523
1643667540$24.51$24.51$24.50$24.501,300$23.796535
1643667660$24.51$24.51$24.51$24.51681$23.796541
1643667720$24.51$24.53$24.51$24.532,401$23.796562
1643667780$24.54$24.55$24.54$24.5412,844$23.796665
1643667840$24.53$24.54$24.52$24.532,503$23.796685
1643667900$24.53$24.54$24.52$24.532,857$23.796711
1643667960$24.54$24.54$24.53$24.534,940$23.796751
1643668020$24.54$24.55$24.54$24.554,244$23.796787
1643668080$24.55$24.55$24.55$24.554,742$23.796438
1643668140$24.54$24.55$24.53$24.552,769$23.796462
1643668200$24.54$24.55$24.54$24.551,985$23.796478
1643668260$24.55$24.55$24.54$24.543,100$23.796504
1643668320$24.55$24.55$24.54$24.544,380$23.79654
1643668380$24.55$24.55$24.54$24.548,500$23.796609
1643668440$24.54$24.55$24.54$24.552,800$23.796632
1643668500$24.54$24.55$24.54$24.553,200$23.796658
1643668560$24.55$24.55$24.55$24.553,932$23.79669
1643668620$24.55$24.55$24.54$24.542,027$23.796707
1643668680$24.55$24.55$24.55$24.556,999$23.796765
1643668740$24.55$24.55$24.54$24.555,748$23.796815
1643668800$24.55$24.56$24.55$24.553,200$23.796843
1643668860$24.56$24.56$24.56$24.5612,384$23.796946
1643668920$24.56$24.56$24.55$24.55612$23.796952
1643668980$24.56$24.56$24.56$24.56200$23.796401
1643669040$24.56$24.57$24.56$24.571,283$23.796413
1643669100$24.58$24.58$24.57$24.57899$23.796423
1643669160$24.58$24.59$24.58$24.5921,008$23.796598
1643669220$24.59$24.60$24.59$24.595,333$23.796646
1643669280$24.60$24.60$24.59$24.607,664$23.796715
1643669340$24.60$24.60$24.59$24.609,226$23.796796
1643669400$24.57$24.59$24.57$24.591,132$23.796808
1643669460$24.60$24.60$24.59$24.604,627$23.79685
1643669520$24.60$24.60$24.59$24.6012,098$23.796954
1643669580$24.59$24.61$24.59$24.6133,228$23.797243
1643669640$24.64$24.65$24.63$24.654,820$23.797291
1643669700$24.65$24.68$24.65$24.664,524$23.797343
1643669760$24.68$24.70$24.68$24.689,630$23.797445
1643669820$24.68$24.68$24.65$24.652,100$23.797469
1643669880$24.65$24.6601$24.64$24.6601600$23.796403
1643669940$24.66$24.71$24.66$24.713,888$23.796442
1643670000$24.69$24.70$24.69$24.702,500$23.796468
1643670060$24.70$24.70$24.68$24.695,400$23.79652
1643670120$24.69$24.7099$24.69$24.70993,000$23.79655
1643670180$24.69$24.70$24.69$24.691,382$23.796565
1643670240$24.69$24.70$24.68$24.682,753$23.796592
1643670300$24.66$24.68$24.66$24.662,039$23.796614
1643670360$24.66$24.66$24.66$24.66100$23.796616
1643670420$24.66$24.66$24.66$24.66200$23.796618
1643670540$24.68$24.69$24.68$24.68895$23.79663
1643670600$24.68$24.68$24.68$24.68490$23.796635
1643670660$24.70$24.70$24.69$24.695,910$23.796695
1643670720$24.68$24.68$24.68$24.68522$23.7967
1643670780$24.66$24.66$24.66$24.668,000$23.796472
1643670840$24.69$24.70$24.69$24.70200$23.796475
1643670900$24.70$24.70$24.69$24.708,066$23.796553
1643670960$24.71$24.71$24.69$24.69800$23.796562
1643671020$24.70$24.71$24.69$24.702,217$23.796584
1643671080$24.70$24.74$24.70$24.745,278$23.796639
1643671140$24.74$24.75$24.70$24.736,291$23.796703
1643671200$24.73$24.75$24.73$24.752,297$23.796728
1643671260$24.74$24.74$24.74$24.743,113$23.79676
1643671320$24.74$24.75$24.74$24.75672$23.79677
1643671380$24.75$24.75$24.74$24.754,029$23.796813
1643671440$24.75$24.78$24.75$24.7811,277$23.796937
1643671500$24.78$24.78$24.78$24.784,181$23.796982
1643671560$24.74$24.74$24.70$24.707,910$23.797063
1643671620$24.71$24.71$24.70$24.70200$23.797067
1643671680$24.70$24.71$24.69$24.695,708$23.796455
1643671800$24.70$24.72$24.69$24.691,774$23.796474
1643671860$24.69$24.69$24.68$24.681,577$23.79649
1643671920$24.69$24.72$24.69$24.721,990$23.796509
1643671980$24.69$24.69$24.68$24.68573$23.796515
1643672040$24.64$24.68$24.64$24.68891$23.796526
1643672100$24.66$24.68$24.66$24.6815,885$23.796675
1643672220$24.65$24.66$24.65$24.661,292$23.796691
1643672280$24.6601$24.67$24.6601$24.67600$23.796697
1643672340$24.68$24.68$24.68$24.681,300$23.79671
1643672400$24.70$24.72$24.70$24.721,100$23.796723
1643672460$24.73$24.73$24.73$24.73500$23.796729
1643672520$24.70$24.73$24.70$24.731,494$23.796748
1643672580$24.70$24.70$24.70$24.701,100$23.796411
1643672640$24.70$24.74$24.70$24.74710$23.796418
1643672700$24.73$24.74$24.73$24.744,900$23.796468
1643672760$24.74$24.74$24.73$24.733,548$23.796505
1643672820$24.72$24.72$24.71$24.71879$23.796514
1643672880$24.73$24.73$24.73$24.73500$23.796521
1643672940$24.73$24.73$24.73$24.73200$23.796523
1643673000$24.71$24.72$24.70$24.722,465$23.796549
1643673060$24.72$24.72$24.72$24.72854$23.79656
1643673120$24.71$24.73$24.71$24.7210,100$23.796661
1643673240$24.71$24.73$24.71$24.73746$23.796673
1643673300$24.70$24.70$24.70$24.70518$23.79668
1643673360$24.65$24.68$24.65$24.681,199$23.796692
1643673420$24.67$24.68$24.66$24.664,791$23.796737
1643673480$24.68$24.68$24.67$24.684,023$23.796437
1643673540$24.67$24.73$24.67$24.737,978$23.796515
1643673600$24.73$24.73$24.72$24.72500$23.79652
1643673660$24.72$24.72$24.71$24.712,087$23.796542
1643673720$24.71$24.71$24.71$24.71100$23.796543
1643673780$24.72$24.72$24.72$24.72580$23.796549
1643673840$24.71$24.72$24.71$24.72200$23.796552
1643673900$24.72$24.72$24.70$24.70292$23.796556
1643673960$24.69$24.70$24.69$24.70445$23.79656
1643674020$24.70$24.70$24.70$24.702,000$23.796581
1643674080$24.70$24.70$24.70$24.701,712$23.796598
1643674200$24.72$24.73$24.71$24.735,689$23.796657
1643674260$24.73$24.73$24.73$24.73284$23.796661
1643674320$24.73$24.73$24.73$24.73900$23.79667
1643674440$24.72$24.72$24.72$24.72100$23.796401
1643674500$24.72$24.73$24.72$24.731,545$23.796418
1643674560$24.73$24.73$24.73$24.732,361$23.796442
1643674620$24.73$24.73$24.72$24.731,300$23.796456
1643674680$24.73$24.73$24.73$24.731,400$23.796472
1643674740$24.73$24.73$24.72$24.72200$23.796475
1643674800$24.73$24.73$24.71$24.71541$23.796481
1643674860$24.72$24.72$24.72$24.72400$23.796486
1643674920$24.73$24.73$24.73$24.73300$23.79649
1643674980$24.74$24.74$24.73$24.747,200$23.796564
1643675040$24.75$24.75$24.73$24.742,192$23.796587
1643675100$24.74$24.74$24.74$24.74975$23.796598
1643675160$24.74$24.74$24.74$24.741,100$23.796611
1643675220$24.76$24.79$24.76$24.795,078$23.796666
1643675280$24.79$24.80$24.79$24.794,987$23.79644
1643675340$24.79$24.79$24.79$24.79400$23.796445
1643675460$24.79$24.79$24.79$24.792,746$23.796478
1643675520$24.79$24.80$24.79$24.793,442$23.796517
1643675580$24.80$24.80$24.79$24.805,038$23.796573
1643675640$24.79$24.79$24.79$24.791,000$23.796586
1643675700$24.80$24.80$24.80$24.802,210$23.796611
1643675760$24.80$24.80$24.79$24.791,500$23.796628
1643675820$24.80$24.80$24.79$24.801,300$23.796645
1643675880$24.77$24.77$24.75$24.75936$23.796655
1643675940$24.75$24.79$24.75$24.791,607$23.796672
1643676000$24.78$24.78$24.78$24.78100$23.796674
1643676060$24.75$24.75$24.75$24.75300$23.796679
1643676120$24.80$24.80$24.77$24.77492$23.796686
1643676240$24.77$24.77$24.76$24.771,500$23.796416
1643676300$24.75$24.75$24.72$24.721,700$23.796436
1643676360$24.70$24.72$24.70$24.704,950$23.796487
1643676420$24.71$24.7501$24.71$24.7501732$23.796495
1643676480$24.75$24.75$24.75$24.753,600$23.796534
1643676540$24.77$24.77$24.76$24.771,509$23.796551
1643676600$24.77$24.77$24.76$24.776,338$23.796617
1643676660$24.76$24.76$24.76$24.76653$23.796626
1643676720$24.77$24.77$24.75$24.753,825$23.796665
1643676780$24.75$24.77$24.75$24.763,452$23.796702
1643676840$24.77$24.78$24.77$24.788,437$23.79679
1643676900$24.79$24.80$24.78$24.80475$23.7968
1643676960$24.80$24.80$24.79$24.806,072$23.796865
1643677020$24.79$24.80$24.79$24.802,450$23.796896
1643677080$24.80$24.80$24.79$24.803,904$23.796438
1643677140$24.80$24.82$24.80$24.819,626$23.796548