NIO Historical Intraday Prices

One-Minute OHLCV Data From February 28, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1646040780$21.14$21.14$21.14$21.14107$21.14
1646040900$21.14$21.14$21.13$21.131,405$21.138084
1646041020$21.13$21.13$21.13$21.137,788$21.131465
1646041080$21.13$21.20$21.13$21.203,707$21.145481
1646041140$21.19$21.20$21.19$21.20499$21.14723
1646041200$21.20$21.20$21.20$21.20600$21.149389
1646041260$21.20$21.20$21.20$21.204,108$21.161193
1646041320$21.20$21.28$21.19$21.284,560$21.172776
1646041380$21.21$21.21$21.19$21.19399$21.173835
1646041440$21.23$21.23$21.23$21.23100$21.174057
1646041500$21.20$21.20$21.16$21.195,064$21.174059
1646041560$21.19$21.27$21.19$21.271,219$21.176153
1646041620$21.27$21.28$21.25$21.253,964$21.187328
1646041680$21.22$21.28$21.22$21.253,905$21.193376
1646041740$21.25$21.25$21.23$21.233,183$21.196271
1646041800$21.22$21.22$21.15$21.157,293$21.192804
1646041860$21.17$21.21$21.16$21.183,964$21.191443
1646041920$21.18$21.18$21.16$21.181,042$21.191058
1646042040$21.17$21.17$21.15$21.156,154$21.187249
1646042100$21.15$21.15$21.10$21.1026,997$21.169406
1646042160$21.10$21.10$21.10$21.1011,680$21.161346
1646042220$21.10$21.11$21.09$21.0927,909$21.148225
1646042280$21.06$21.06$21.05$21.0514,161$21.138405
1646042340$21.05$21.05$21.05$21.05899$21.137861
1646042400$21.06$21.06$21.05$21.053,600$21.135756
1646042460$21.06$21.06$21.06$21.06194$21.135569
1646042520$21.05$21.07$21.05$21.0721,044$21.126162
1646042580$21.05$21.06$21.05$21.06500$21.125934
1646042640$21.06$21.06$21.05$21.0514,600$21.120075
1646042820$21.09$21.09$21.05$21.092,391$21.119454
1646042880$21.14$21.15$21.08$21.155,298$21.120135
1646042940$21.15$21.15$21.11$21.112,580$21.120503
1646043000$21.11$21.11$21.10$21.10668$21.120417
1646043060$21.12$21.12$21.10$21.108,750$21.119565
1646043120$21.10$21.10$21.10$21.10300$21.119525
1646043180$21.10$21.10$21.10$21.10500$21.119478
1646043300$21.10$21.10$21.10$21.10500$21.119418
1646043420$21.10$21.10$21.10$21.10473$21.11936
1646043480$21.10$21.10$21.10$21.107,500$21.11869
1646043540$21.10$21.10$21.10$21.10600$21.118639
1646043660$21.11$21.11$21.10$21.10848$21.118585
1646043720$21.12$21.14$21.12$21.14817$21.118642
1646043900$21.09$21.10$21.09$21.104,850$21.1182
1646044020$21.07$21.07$21.05$21.055,778$21.116558
1646044080$21.10$21.10$21.05$21.081,700$21.116294
1646044140$21.09$21.15$21.09$21.157,056$21.116524
1646044200$21.05$21.05$21.05$21.05305$21.116386
1646044260$21.05$21.05$21.05$21.05400$21.116248
1646044320$21.12$21.12$21.12$21.12100$21.11625
1646044500$21.07$21.07$21.05$21.051,128$21.115949
1646044680$21.06$21.06$21.05$21.051,238$21.11554
1646044740$21.05$21.05$21.05$21.05100$21.115499
1646044800$21.05$21.05$21.05$21.05200$21.115432
1646044860$21.05$21.06$21.05$21.066,524$21.113962
1646044980$21.06$21.06$21.05$21.05955$21.113723
1646045100$21.07$21.07$21.05$21.05925$21.113513
1646045220$21.08$21.12$21.08$21.121,189$21.113487
1646045340$21.15$21.19$21.14$21.184,899$21.114598
1646045400$21.18$21.18$21.18$21.181,070$21.114868
1646045460$21.16$21.16$21.10$21.101,774$21.114997
1646045820$21.17$21.19$21.16$21.194,981$21.116354
1646046000$21.12$21.12$21.12$21.12950$21.116379
1646046060$21.19$21.19$21.19$21.19100$21.116412
1646046120$21.15$21.15$21.15$21.15450$21.116475
1646046180$21.15$21.15$21.13$21.13270$21.116541
1646046360$21.13$21.13$21.13$21.13274$21.116572
1646046660$21.16$21.16$21.16$21.161,000$21.116789
1646046900$21.15$21.15$21.15$21.15218$21.116842
1646046960$21.15$21.15$21.15$21.15500$21.116905
1646047020$21.15$21.16$21.15$21.16980$21.117056
1646047080$21.15$21.15$21.15$21.154,219$21.117555
1646047140$21.16$21.16$21.15$21.156,732$21.11836
1646047200$21.16$21.17$21.15$21.152,113$21.118635
1646047260$21.17$21.17$21.17$21.17500$21.118727
1646047380$21.15$21.18$21.15$21.172,279$21.119142
1646047560$21.17$21.17$21.17$21.17100$21.119171
1646047680$21.17$21.17$21.15$21.151,750$21.119385
1646047740$21.15$21.15$21.15$21.15493$21.119455
1646047800$21.15$21.15$21.15$21.15100$21.119491
1646047860$21.16$21.16$21.16$21.16100$21.119506
1646047920$21.16$21.16$21.15$21.15800$21.119644
1646047980$21.16$21.16$21.16$21.16100$21.119662
1646048100$21.16$21.17$21.16$21.17200$21.119694
1646048160$21.16$21.16$21.15$21.15500$21.119796
1646048220$21.17$21.17$21.15$21.151,300$21.119943
1646048340$21.15$21.15$21.15$21.15600$21.12001
1646048460$21.15$21.15$21.15$21.15100$21.120031
1646048520$21.16$21.16$21.16$21.16100$21.120065
1646048580$21.19$21.19$21.13$21.157,283$21.121604
1646048640$21.16$21.16$21.15$21.151,450$21.121864
1646048700$21.15$21.15$21.15$21.15100$21.121883
1646048820$21.15$21.15$21.15$21.151,660$21.122033
1646049000$21.16$21.16$21.16$21.16185$21.122075
1646049060$21.15$21.15$21.15$21.15285$21.1221
1646049120$21.15$21.15$21.15$21.15200$21.122128
1646049180$21.15$21.15$21.15$21.151,390$21.122251
1646049300$21.15$21.15$21.15$21.151,710$21.122401
1646049360$21.15$21.15$21.15$21.156,900$21.122992
1646049420$21.16$21.17$21.16$21.17200$21.123027
1646049600$21.15$21.25$21.15$21.19123,499$21.126284
1646049660$21.24$21.25$21.21$21.222,655$21.127225
1646049720$21.25$21.25$21.22$21.245,500$21.128838
1646049780$21.22$21.22$21.21$21.211,100$21.129106
1646049840$21.21$21.21$21.21$21.21905$21.12938
1646049900$21.20$21.20$21.19$21.191,100$21.129639
1646049960$21.161$21.20$21.161$21.201,200$21.129854
1646050020$21.19$21.20$21.19$21.20900$21.130086
1646050080$21.20$21.20$21.19$21.19545$21.130233
1646050140$21.20$21.20$21.20$21.20186$21.130292
1646050260$21.22$21.25$21.21$21.241,344$21.130793
1646050380$21.24$21.24$21.23$21.23300$21.13091
1646050440$21.23$21.23$21.21$21.22655$21.131116
1646050500$21.22$21.22$21.22$21.22500$21.131246
1646050560$21.22$21.22$21.20$21.216,082$21.132598
1646050620$21.20$21.22$21.20$21.22300$21.132754
1646050680$21.23$21.23$21.23$21.234,118$21.1339
1646050740$21.23$21.23$21.20$21.232,565$21.13458
1646050800$21.23$21.23$21.23$21.231,000$21.134847
1646050860$21.24$21.24$21.23$21.233,364$21.135827
1646050920$21.23$21.23$21.23$21.23200$21.135913
1646050980$21.24$21.25$21.22$21.241,830$21.136499
1646051040$21.24$21.30$21.24$21.303,416$21.137835
1646051100$21.29$21.30$21.26$21.286,788$21.1408
1646051160$21.29$21.29$21.28$21.291,100$21.141295
1646051220$21.29$21.30$21.29$21.291,879$21.142089
1646051280$21.28$21.30$21.28$21.282,724$21.143134
1646051340$21.27$21.29$21.27$21.272,100$21.143971
1646051400$21.27$21.27$21.21$21.244,717$21.145312
1646051460$21.25$21.25$21.25$21.25100$21.145361
1646051580$21.24$21.24$21.24$21.24400$21.1455
1646051640$21.23$21.23$21.22$21.221,900$21.14588
1646051700$21.21$21.21$21.19$21.1910,326$21.147306
1646051760$21.16$21.17$21.16$21.17658$21.14735
1646051820$21.17$21.18$21.17$21.181,300$21.147456
1646051880$21.20$21.21$21.20$21.21513$21.147564
1646051940$21.22$21.22$21.19$21.191,343$21.14778
1646052000$21.19$21.19$21.18$21.18300$21.14781
1646052060$21.19$21.23$21.18$21.2314,747$21.149749
1646052120$21.22$21.22$21.22$21.222,924$21.1502
1646052180$21.23$21.23$21.22$21.227,414$21.151368
1646052240$21.22$21.23$21.22$21.234,980$21.152141
1646052300$21.24$21.24$21.24$21.24500$21.15226
1646052360$21.25$21.25$21.25$21.25300$21.152347
1646052420$21.25$21.28$21.24$21.241,070$21.1526
1646052480$21.24$21.24$21.23$21.23400$21.152713
1646052540$21.22$21.23$21.22$21.222,710$21.153173
1646052600$21.22$21.24$21.22$21.2411,021$21.154933
1646052660$21.25$21.25$21.24$21.25810$21.155099
1646052720$21.25$21.25$21.20$21.207,791$21.156162
1646052780$21.18$21.20$21.18$21.201,437$21.156251
1646053020$21.19$21.19$21.19$21.19100$21.156278
1646053080$21.19$21.19$21.16$21.193,823$21.156502
1646053140$21.16$21.16$21.14$21.1526,731$21.156169
1646053200$21.2899$21.30$21.16$21.18124,408$21.170159
1646053260$21.18$21.18$21.15$21.1547,890$21.169296
1646053320$21.16$21.17$21.15$21.1525,981$21.168674
1646053380$21.15$21.15$21.15$21.1510,757$21.168396
1646053440$21.15$21.16$21.12$21.1210,898$21.1681
1646053500$21.12$21.12$21.07$21.0914,439$21.166574
1646053560$21.07$21.12$21.07$21.096,119$21.165998
1646053620$21.09$21.10$21.08$21.091,391$21.165796
1646053680$21.07$21.08$21.04$21.0615,265$21.163672
1646053740$21.07$21.09$21.07$21.08796$21.163558
1646053800$21.07$21.09$21.07$21.08991,650$21.163379
1646053860$21.08$21.10$21.08$21.104,650$21.162938
1646053920$21.10$21.11$21.10$21.103,355$21.162653
1646053980$21.10$21.10$21.10$21.102,341$21.162459
1646054040$21.10$21.10$21.09$21.096,781$21.161795
1646054100$21.09$21.10$21.08$21.101,800$21.161618
1646054220$21.11$21.11$21.10$21.10700$21.161556
1646054280$21.10$21.11$21.10$21.10720$21.161493
1646054340$21.13$21.13$21.11$21.122,400$21.161386
1646054400$21.14$21.14$21.11$21.111,000$21.161311
1646054460$21.1199$21.1199$21.11$21.111,175$21.161229
1646054520$21.12$21.12$21.10$21.1010,779$21.160513
1646054580$21.10$21.11$21.10$21.102,425$21.160338
1646054640$21.10$21.10$21.08$21.102,067$21.160157
1646054700$21.08$21.08$21.08$21.08255$21.160125
1646054820$21.0807$21.10$21.08$21.102,200$21.159897
1646054880$21.09$21.09$21.08$21.082,200$21.159672
1646054940$21.0899$21.09$21.06$21.073,000$21.159347
1646055000$21.09$21.12$21.07$21.1223,754$21.158071
1646055060$21.11$21.13$21.09$21.091,600$21.157966
1646055120$21.0899$21.0899$21.07$21.082,350$21.157731
1646055180$21.07$21.07$21.06$21.061,305$21.157572
1646055240$21.07$21.07$21.03$21.032,361$21.157224
1646055300$21.03$21.04$21.01$21.019,250$21.155806
1646055360$21.00$21.0199$20.9803$20.980313,161$21.153303
1646055420$20.99$20.99$20.96$20.982,584$21.152707
1646055480$20.97$21.0599$20.97$21.05995,380$21.151622
1646055540$21.06$21.06$21.01$21.016,452$21.150774
1646055600$21.03$21.05$21.03$21.054,500$21.150183
1646055660$21.04$21.07$21.04$21.074,354$21.149655
1646055720$21.07$21.09$21.0599$21.05991,250$21.149538
1646055780$21.05$21.05$21.01$21.012,218$21.149211
1646055840$21.0199$21.04$21.0199$21.021,939$21.148921
1646055900$21.04$21.05$21.04$21.055,457$21.148241
1646055960$21.06$21.06$21.02$21.044,700$21.147674
1646056020$21.02$21.02$21.02$21.02350$21.147597
1646056080$21.02$21.02$21.01$21.011,200$21.147421
1646056140$21.02$21.06$21.02$21.061,850$21.14714
1646056200$21.069$21.08$21.05$21.051,682$21.146992
1646056260$21.06$21.07$21.06$21.073,000$21.146709
1646056320$21.07$21.10$21.07$21.107,400$21.146276
1646056380$21.11$21.18$21.10$21.1758,672$21.146945
1646056440$21.18$21.22$21.18$21.2117,546$21.147935
1646056500$21.21$21.21$21.17$21.1913,369$21.148611
1646056560$21.16$21.16$21.14$21.156,300$21.148572
1646056620$21.17$21.18$21.1499$21.14992,598$21.148631
1646056680$21.15$21.15$21.12$21.129,294$21.148439
1646056740$21.12$21.13$21.11$21.12993,030$21.148346
1646056800$21.12$21.13$21.10$21.1078,850$21.14808
1646056860$21.10$21.14$21.09$21.1312,510$21.147758
1646056920$21.13$21.13$21.09$21.094,458$21.147589
1646056980$21.09$21.12$21.09$21.1010,869$21.147068
1646057040$21.1099$21.12$21.09$21.09156,546$21.146856
1646057100$21.09$21.12$21.09$21.122,417$21.146731
1646057160$21.10$21.20$21.10$21.1710,285$21.146846
1646057220$21.16$21.16$21.13$21.131,010$21.146848
1646057280$21.14$21.14$21.11$21.110112,728$21.146522
1646057340$21.11$21.11$21.11$21.111,307$21.146471
1646057400$21.11$21.12$21.09$21.115,911$21.146247
1646057460$21.10$21.10$21.08$21.093,142$21.146081
1646057520$21.10$21.10$21.0999$21.1013,980$21.145534
1646057580$21.0999$21.10$21.08$21.105,469$21.145283
1646057640$21.10$21.10$21.05$21.0613,215$21.144597
1646057700$21.05$21.05$20.95$21.0415,085$21.14247
1646057760$21.04$21.06$21.03$21.056,465$21.141908
1646057820$21.05$21.05$20.9999$21.006,235$21.141225
1646057880$21.00$21.0199$20.98$20.9819,591$21.138804
1646057940$20.98$20.99$20.97$20.97999,423$21.137528
1646058000$20.98$20.98$20.9601$20.985,717$21.136743
1646058060$20.98$20.98$20.96$20.967,707$21.135681
1646058120$20.96$21.00$20.96$21.004,969$21.134994
1646058180$21.00$21.01$21.00$21.003,830$21.134523
1646058240$20.99$20.99$20.84$20.8541,538$21.126516
1646058300$20.87$20.90$20.86$20.8615,007$21.123742
1646058360$20.86$20.96$20.86$20.9018,120$21.12058
1646058420$20.93$20.97$20.90$20.932,501$21.120144
1646058480$20.92$20.96$20.88$20.90013,213$21.119445
1646058540$20.95$21.56$20.95$21.54119,613$21.54
1646058600$21.43$21.75$21.43$21.71122,241$21.615055
1646058660$21.71$21.98$21.59$21.77991,304,024$21.782151
1646058720$21.779$22.09$21.70$21.87693,740$21.824195
1646058780$21.87$21.99$21.80$21.85658,842$21.837806
1646058840$21.85$21.99$21.75$21.89401,499$21.843864
1646058900$21.91$21.98$21.475$21.55556,435$21.817981
1646058960$21.55$21.59$21.30$21.50450,275$21.777678
1646059020$21.50$21.53$21.28$21.37451,421$21.739955
1646059080$21.365$21.455$21.24$21.32364,083$21.710872
1646059140$21.31$21.39$21.155$21.17324,543$21.683622
1646059200$21.17$21.33$21.14$21.16351,979$21.65465
1646059260$21.16$21.235$21.07$21.22494,125$21.615335
1646059320$21.22$21.30$21.1119$21.185452,027$21.588863
1646059380$21.1867$21.2523$21.01$21.0188559,375$21.555128
1646059440$21.015$21.07$20.935$21.055625,421$21.51188
1646059500$21.06$21.19$20.99$21.1646424,772$21.490178
1646059560$21.18$21.25$21.055$21.11286,075$21.478862
1646059620$21.115$21.27$21.10$21.21273,188$21.470542
1646059680$21.2099$21.36$21.12$21.336373,347$21.460829
1646059740$21.33$21.379$21.26$21.369327,157$21.456268
1646059800$21.368$21.375$21.12$21.19306,106$21.448862
1646059860$21.185$21.185$21.02$21.05263,272$21.43935
1646059920$21.04$21.1591$21.02$21.121226,764$21.431931
1646059980$21.125$21.40$21.11$21.395311,864$21.427397
1646060040$21.393$21.54$21.39$21.46408,846$21.429356
1646060100$21.46$21.60$21.45$21.57267,617$21.43205
1646060160$21.56$21.70$21.56$21.68377,478$21.438086
1646060220$21.68$21.79$21.65$21.7213361,247$21.446792
1646060280$21.73$21.87$21.73$21.85402,865$21.458923
1646060340$21.855$21.855$21.73$21.815301,183$21.466604
1646060400$21.8107$21.90$21.7601$21.80396,536$21.47775
1646060460$21.80$21.80$21.63$21.7298306,790$21.482688
1646060520$21.7201$21.81$21.66$21.75201,521$21.4863
1646060580$21.75$21.75$21.62$21.63223,274$21.489455
1646060640$21.635$21.715$21.62$21.69141,230$21.491261
1646060700$21.695$21.76$21.63$21.685212,758$21.494324
1646060760$21.69$21.95$21.685$21.94420,511$21.504254
1646060820$21.94$21.99$21.8907$21.895284,965$21.512802
1646060880$21.89$21.90$21.81$21.8254206,825$21.517626
1646060940$21.825$21.89$21.80$21.88156,269$21.520981
1646061000$21.8799$21.93$21.81$21.8374294,079$21.527601
1646061060$21.84$21.92$21.69$21.6903329,005$21.532726
1646061120$21.69$21.6999$21.6315$21.665207,849$21.534457
1646061180$21.6623$21.7479$21.6623$21.6994194,498$21.536545
1646061240$21.70$21.71$21.60$21.675215,476$21.537981
1646061300$21.67$21.81$21.67$21.80215,334$21.540795
1646061360$21.79$21.82$21.74$21.8001181,569$21.543392
1646061420$21.81$21.86$21.71$21.82176,836$21.546014
1646061480$21.81$21.84$21.69$21.71204,804$21.548567
1646061540$21.7108$21.789$21.68$21.775158,257$21.550296
1646061600$21.775$21.8399$21.76$21.795235,285$21.553512
1646061660$21.79$21.86$21.765$21.78303,768$21.557984
1646061720$21.78$21.86$21.765$21.82216,621$21.56093
1646061780$21.825$21.84$21.7701$21.80137,207$21.562776
1646061840$21.81$21.8125$21.76$21.80218,549$21.565499
1646061900$21.80$21.86$21.80$21.8104209,661$21.568385
1646061960$21.815$21.89$21.74$21.89296,589$21.572054
1646062020$21.88$21.99$21.855$21.98320,536$21.57782
1646062080$21.985$22.15$21.9701$22.121545,604$21.590451
1646062140$22.1291$22.15$22.06$22.1201284,621$21.597714
1646062200$22.12$22.2091$22.11$22.185249,179$21.604821
1646062260$22.185$22.235$22.16$22.195216,867$21.61102
1646062320$22.1985$22.27$22.18$22.26256,538$21.618552
1646062380$22.2634$22.28$22.18$22.21253,385$21.62587
1646062440$22.21$22.23$22.12$22.1604257,237$21.632328
1646062500$22.1609$22.3399$22.1609$22.30257,347$21.639738
1646062560$22.30$22.42$22.27$22.42291,489$21.649046
1646062620$22.4139$22.42$22.35$22.3893355,204$21.660681
1646062680$22.385$22.45$22.385$22.4299351,192$21.672419
1646062740$22.43$22.46$22.415$22.44138,329$21.677061
1646062800$22.44$22.48$22.37$22.46222,943$21.684322
1646062860$22.47$22.54$22.46$22.535390,160$21.698012
1646062920$22.535$22.56$22.49$22.5099214,052$21.705462
1646062980$22.5043$22.565$22.43$22.45373,805$21.717994
1646063040$22.45$22.46$22.40$22.43148,268$21.722377
1646063100$22.4281$22.53$22.415$22.47357,203$21.733296
1646063160$22.47$22.49$22.39$22.3906129,300$21.736969
1646063220$22.39$22.49$22.37$22.44266,546$21.744336
1646063280$22.4392$22.44$22.34$22.41184,422$21.749038
1646063340$22.405$22.45$22.36$22.375145,831$21.752841
1646063400$22.38$22.42$22.36$22.42130,108$21.756127
1646063460$22.43$22.66$22.43$22.64407,415$21.768978
1646063520$22.65$22.71$22.62$22.695180,218$21.775174
1646063580$22.6986$22.75$22.645$22.675416,534$21.789642
1646063640$22.67$22.72$22.63$22.72159,811$21.795033
1646063700$22.715$22.81$22.69$22.785446,765$21.810885
1646063760$22.775$22.82$22.75$22.80263,686$21.820288
1646063820$22.80$22.80$22.63$22.63340,636$21.831154
1646063880$22.635$22.679$22.60$22.67247,384$21.838337
1646063940$22.66$22.68$22.59$22.615192,297$21.843817
1646064000$22.62$22.66$22.56$22.56170,558$21.848399
1646064060$22.56$22.60$22.54$22.545176,924$21.85288
1646064120$22.54$22.59$22.54$22.5683,555$21.854947
1646064180$22.5508$22.63$22.51$22.625228,558$21.860472
1646064240$22.62$22.74$22.605$22.725339,466$21.870265
1646064300$22.72$22.76$22.66$22.745161,259$21.874889
1646064360$22.745$22.84$22.73$22.82257,718$21.882901
1646064420$22.8101$22.845$22.77$22.835208,773$21.889416
1646064480$22.84$22.86$22.80$22.8301276,017$21.898108
1646064540$22.83$22.835$22.72$22.76205,458$21.903983
1646064600$22.765$22.83$22.74$22.755193,843$21.909627
1646064660$22.755$22.78$22.71$22.77126,354$21.913098
1646064720$22.77$22.8399$22.765$22.83207,777$21.919147
1646064780$22.83$22.86$22.77$22.77200,039$21.925024
1646064840$22.76$22.765$22.6709$22.6861170,230$21.929379
1646064900$22.685$22.74$22.645$22.6899138,508$21.932776
1646064960$22.6879$22.6879$22.62$22.6255135,013$21.935872
1646065020$22.6201$22.68$22.61$22.625171,651$21.939693
1646065080$22.625$22.7499$22.615$22.72128,801$21.942713
1646065140$22.715$22.77$22.69$22.715133,472$21.945986
1646065200$22.72$22.78$22.715$22.78178,812$21.950525
1646065260$22.78$22.82$22.76$22.8001132,589$21.953967
1646065320$22.805$22.885$22.80$22.885202,636$21.959594
1646065380$22.875$22.885$22.83$22.84157,925$21.963907
1646065440$22.84$22.84$22.78$22.7901218,837$21.969551
1646065500$22.79$22.795$22.745$22.75148,212$21.973179
1646065560$22.76$22.805$22.71$22.78207,057$21.97813
1646065620$22.775$22.81$22.71$22.77153,611$21.981725
1646065680$22.775$22.9292$22.7601$22.915297,338$21.989698
1646065740$22.905$22.92$22.85$22.87209,580$21.995297
1646065800$22.87$22.9699$22.87$22.945222,241$22.001469
1646065860$22.945$22.95$22.91$22.92119,223$22.004725
1646065920$22.915$22.935$22.87$22.925125,755$22.008032
1646065980$22.92$22.94$22.87$22.94158,734$22.012178
1646066040$22.935$22.97$22.895$22.895196,368$22.017442
1646066100$22.89$22.9171$22.87$22.8701109,559$22.020206
1646066160$22.872$22.98$22.872$22.9703151,724$22.024238
1646066220$22.97$23.065$22.96$23.045604,860$22.041156
1646066280$23.045$23.06$23.00$23.025185,247$22.046277
1646066340$23.025$23.095$23.02$23.025282,292$22.054294
1646066400$23.03$23.06$23.01$23.0525160,437$22.058678
1646066460$23.05$23.12$23.05$23.12228,283$22.065156
1646066520$23.12$23.145$23.10$23.125219,865$22.071536
1646066580$23.12$23.125$23.02$23.0698301,022$22.079665
1646066640$23.065$23.065$22.97$22.9901395,620$22.089733
1646066700$22.995$23.05$22.931$23.05231,750$22.095248
1646066760$23.05$23.13$23.025$23.10211,686$22.100814
1646066820$23.105$23.12$23.04$23.06157,434$22.1049
1646066880$23.05$23.0899$23.01$23.0899147,487$22.108564
1646066940$23.0882$23.09$23.01$23.035158,643$22.112461
1646067000$23.04$23.05$22.985$22.99591,798$22.11464
1646067060$22.9986$23.03$22.97$22.9898,214$22.116921
1646067120$22.975$23.04$22.97$23.015146,897$22.120334
1646067180$23.015$23.0199$22.9314$22.931490,491$22.122336
1646067240$22.9376$22.99$22.92$22.9807118,107$22.124896
1646067300$22.99$23.02$22.98$22.98597,470$22.127097
1646067360$22.98$23.05$22.955$23.0499233,404$22.132386
1646067420$23.049$23.10$23.04$23.0985183,988$22.136767
1646067480$23.0987$23.12$23.08$23.105176,244$22.141108
1646067540$23.0985$23.11$23.0601$23.08118,259$22.143915
1646067600$23.0899$23.0899$23.04$23.085142,532$22.147238
1646067660$23.0806$23.11$23.05$23.109977,089$22.149052
1646067720$23.10$23.11$23.02$23.085120,421$22.15181
1646067780$23.0832$23.085$23.04$23.0667,240$22.153345
1646067840$23.065$23.075$23.01$23.0215114,615$22.155859
1646067900$23.02$23.0278$22.90$22.9107307,729$22.161968
1646067960$22.915$22.95$22.8608$22.8819192,709$22.165518
1646068020$22.8801$22.89$22.835$22.84169,306$22.168414
1646068080$22.8399$22.8399$22.74$22.765277,028$22.172572
1646068140$22.76$22.76$22.68$22.6803319,745$22.17674
1646068200$22.69$22.73$22.67$22.675270,606$22.180136
1646068260$22.6798$22.69$22.63$22.64262,376$22.183138
1646068320$22.635$22.64$22.57$22.605341,254$22.186532
1646068380$22.605$22.66$22.58$22.605223,297$22.188849
1646068440$22.6055$22.64$22.585$22.635236,869$22.191196
1646068500$22.64$22.665$22.63$22.66141,168$22.192704
1646068560$22.66$22.665$22.5683$22.5799135,821$22.194063
1646068620$22.58$22.595$22.5201$22.575298,149$22.196607
1646068680$22.58$22.665$22.562$22.655159,817$22.198178
1646068740$22.6588$22.665$22.63$22.65184,312$22.200129
1646068800$22.645$22.66$22.63$22.655149,347$22.201673
1646068860$22.66$22.71$22.65$22.70220,733$22.204108
1646068920$22.705$22.705$22.63$22.665155,727$22.205765
1646068980$22.655$22.665$22.56$22.5701139,867$22.20704
1646069040$22.5713$22.60$22.54$22.5607156,821$22.208331
1646069100$22.565$22.60$22.53$22.535126,056$22.209366
1646069160$22.53$22.60$22.51$22.585178,996$22.210718
1646069220$22.585$22.595$22.51$22.51103,440$22.211496
1646069280$22.515$22.60$22.515$22.57125,114$22.212483
1646069340$22.58$22.61$22.56$22.59122,667$22.213499
1646069400$22.59$22.62$22.535$22.615151,479$22.214675
1646069460$22.62$22.69$22.62$22.625133,378$22.215973
1646069520$22.615$22.615$22.55$22.55582,649$22.216625
1646069580$22.555$22.5768$22.53$22.565118,412$22.217494
1646069640$22.565$22.59$22.53$22.55151,839$22.218648
1646069700$22.555$22.63$22.535$22.62599,216$22.219455
1646069760$22.6201$22.64$22.59$22.61585,102$22.220186
1646069820$22.61$22.615$22.52$22.52570,122$22.220721
1646069880$22.5294$22.55$22.47$22.48191,807$22.221961
1646069940$22.48$22.485$22.41$22.41215,982$22.223021
1646070000$22.415$22.47$22.41$22.46127,940$22.223655
1646070060$22.455$22.475$22.41$22.43120,960$22.224203
1646070120$22.425$22.45$22.42$22.438688,120$22.224599
1646070180$22.44$22.475$22.41$22.455157,935$22.225324
1646070240$22.4591$22.465$22.37$22.4025218,982$22.226212
1646070300$22.40$22.445$22.39$22.395107,050$22.226643
1646070360$22.39$22.39$22.32$22.3247207,161$22.227218
1646070420$22.32$22.40$22.32$22.395187,483$22.227736
1646070480$22.3982$22.42$22.365$22.375117,434$22.228149
1646070540$22.3788$22.41$22.355$22.41154,266$22.228637
1646070600$22.41$22.44$22.39$22.395114,559$22.229089
1646070660$22.39$22.47$22.39$22.45188,737$22.229941
1646070720$22.45$22.45$22.37$22.3986,362$22.230245
1646070780$22.39$22.45$22.3555$22.44160,376$22.230808
1646070840$22.445$22.45$22.401$22.420195,706$22.231195
1646070900$22.42$22.425$22.38$22.4141,962$22.231343
1646070960$22.41$22.46$22.41$22.435141,249$22.231946
1646071020$22.43$22.4599$22.42$22.43146,432$22.232562
1646071080$22.43$22.4799$22.4268$22.465204,430$22.233512
1646071140$22.465$22.51$22.445$22.5092179,101$22.234398
1646071200$22.5099$22.53$22.50$22.5278119,639$22.235083
1646071260$22.52$22.58$22.52$22.575163,195$22.236099
1646071320$22.57$22.58$22.51$22.579159,349$22.23711
1646071380$22.58$22.59$22.55$22.563882,295$22.237667
1646071440$22.565$22.59$22.54$22.565108,297$22.238379
1646071500$22.57$22.60$22.5501$22.559954,162$22.238745
1646071560$22.5512$22.67$22.53$22.6266258,177$22.240734
1646071620$22.63$22.6349$22.60$22.6360,509$22.241192
1646071680$22.6395$22.64$22.62$22.6465,517$22.241701
1646071740$22.64$22.68$22.636$22.671591,593$22.242459
1646071800$22.67$22.67$22.63$22.6698,806$22.243254
1646071860$22.65$22.65$22.60$22.609382,780$22.243871
1646071920$22.61$22.66$22.585$22.59121,098$22.244759
1646071980$22.5946$22.61$22.51$22.525133,335$22.245595
1646072040$22.5205$22.57$22.51$22.5594,347$22.246146
1646072100$22.545$22.56$22.4401$22.4455180,928$22.24699
1646072160$22.45$22.49$22.39$22.40116,058$22.247405
1646072220$22.40$22.45$22.385$22.4186,741$22.247688
1646072280$22.415$22.42$22.38$22.4072,223$22.247905
1646072340$22.395$22.4473$22.39$22.4158,464$22.248091
1646072400$22.409$22.42$22.37$22.419889,739$22.248357
1646072460$22.4199$22.43$22.3815$22.381544,857$22.248492
1646072520$22.385$22.42$22.35$22.4278,638$22.248693
1646072580$22.42$22.45$22.39$22.429967,721$22.248922
1646072640$22.43$22.4799$22.4204$22.460572,856$22.249209
1646072700$22.46$22.53$22.4504$22.5287,314$22.249631
1646072760$22.519$22.58$22.49$22.57105,348$22.250204
1646072820$22.5789$22.63$22.57$22.6199111,650$22.250949
1646072880$22.6168$22.64$22.595$22.635109,594$22.251736
1646072940$22.635$22.65$22.60$22.619987,884$22.252383
1646073000$22.615$22.65$22.58$22.59130,101$22.253276
1646073060$22.59$22.61$22.55$22.6184,439$22.253796
1646073120$22.605$22.715$22.605$22.66183,817$22.255287
1646073180$22.663$22.696$22.65$22.6639,078$22.255598
1646073240$22.6599$22.6599$22.60$22.64104,971$22.256343
1646073300$22.6355$22.657$22.58$22.600895,321$22.257009
1646073360$22.6078$22.69$22.6078$22.680491,990$22.257708
1646073420$22.69$22.70$22.665$22.6750,057$22.25811
1646073480$22.675$22.71$22.645$22.64594,022$22.258864
1646073540$22.645$22.68$22.645$22.66567,654$22.259389
1646073600$22.67$22.67$22.615$22.63564,462$22.259844
1646073660$22.64$22.69$22.635$22.64682,840$22.260463
1646073720$22.64$22.68$22.62$22.6475,195$22.261016
1646073780$22.6439$22.70$22.61$22.62112,112$22.26182
1646073840$22.615$22.615$22.54$22.567896,531$22.262391
1646073900$22.565$22.57$22.5207$22.53181,251$22.263325
1646073960$22.54$22.62$22.535$22.59170,262$22.263739
1646074020$22.60$22.62$22.58$22.60553,108$22.264073
1646074080$22.61$22.62$22.56$22.614290,791$22.264626
1646074140$22.62$22.66$22.60$22.65560,993$22.265047
1646074200$22.654$22.71$22.654$22.69140,079$22.266159
1646074260$22.69$22.75$22.68$22.715228,316$22.268047
1646074320$22.71$22.71$22.67$22.686292,028$22.268764
1646074380$22.685$22.71$22.6691$22.67577,599$22.26936
1646074440$22.67$22.67$22.64$22.6401109,414$22.270138
1646074500$22.63$22.66$22.60$22.6473,813$22.270614
1646074560$22.6495$22.65$22.61$22.634681,444$22.271167
1646074620$22.6337$22.65$22.63$22.632229,241$22.271363
1646074680$22.64$22.645$22.57$22.58556,253$22.271697
1646074740$22.585$22.62$22.58$22.610164,829$22.272089
1646074800$22.609$22.609$22.49$22.5308177,913$22.27292
1646074860$22.53$22.5499$22.47$22.48113,908$22.273411
1646074920$22.48$22.505$22.44$22.47120,062$22.273817
1646074980$22.47$22.50$22.449$22.47565,879$22.27405
1646075040$22.48$22.48$22.405$22.4285,416$22.274286
1646075100$22.4201$22.46$22.415$22.4487,844$22.274538
1646075160$22.44$22.48$22.435$22.4691,757$22.274851
1646075220$22.46$22.47$22.415$22.4398,948$22.275151
1646075280$22.44$22.46$22.3999$22.403133,582$22.275508
1646075340$22.40$22.411$22.35$22.4039148,220$22.275786
1646075400$22.41$22.45$22.38$22.435149,606$22.276161
1646075460$22.43$22.50$22.415$22.4772124,905$22.276567
1646075520$22.48$22.49$22.44$22.4772,751$22.276819
1646075580$22.47$22.505$22.465$22.50581,075$22.277123
1646075640$22.51$22.52$22.49$22.5168,329$22.277398
1646075700$22.50$22.58$22.49$22.55171,526$22.278192
1646075760$22.55$22.5599$22.47$22.49984,227$22.278512
1646075820$22.49$22.54$22.47$22.48661,780$22.278763
1646075880$22.485$22.56$22.45$22.5332146,549$22.279358
1646075940$22.535$22.605$22.53$22.579990,298$22.279807
1646076000$22.575$22.5816$22.535$22.56106,258$22.280314
1646076060$22.56$22.59$22.545$22.5575,978$22.280702
1646076120$22.555$22.575$22.51$22.52123,127$22.281269
1646076180$22.5199$22.5212$22.42$22.4595106,069$22.281618
1646076240$22.4598$22.47$22.4005$22.4151,535$22.281755
1646076300$22.41$22.47$22.40$22.4462,212$22.281915
1646076360$22.45$22.48$22.435$22.4455,891$22.282088
1646076420$22.45$22.46$22.4014$22.41568,234$22.282258
1646076480$22.41$22.44$22.4045$22.41543,659$22.282363
1646076540$22.415$22.47$22.405$22.4575,310$22.282565
1646076600$22.45$22.475$22.425$22.43554,923$22.282729
1646076660$22.435$22.53$22.435$22.53113,809$22.283133
1646076720$22.53$22.53$22.415$22.45103,934$22.283455
1646076780$22.45$22.48$22.43$22.4352,278$22.283608
1646076840$22.43$22.44$22.37$22.3901109,342$22.283829
1646076900$22.3903$22.4201$22.38$22.41555,539$22.283945
1646076960$22.41$22.48$22.40$22.4669,864$22.284151
1646077020$22.46$22.51$22.43$22.43580,217$22.284408
1646077080$22.44$22.46$22.41$22.4460,798$22.284562
1646077140$22.43$22.435$22.39$22.401555,183$22.284685
1646077200$22.40$22.49$22.40$22.44119,486$22.285018
1646077260$22.45$22.49$22.43$22.454552,961$22.285174
1646077320$22.46$22.49$22.455$22.4884,201$22.285435
1646077380$22.485$22.55$22.48$22.54137,930$22.286008
1646077440$22.54$22.61$22.54$22.565164,529$22.286827
1646077500$22.565$22.59$22.55$22.5564,572$22.287137
1646077560$22.55$22.57$22.53$22.55591,035$22.287544
1646077620$22.56$22.56$22.51$22.5257,916$22.287782
1646077680$22.525$22.53$22.4838$22.5155,181$22.287982
1646077740$22.50$22.55$22.50$22.53574,731$22.288276
1646077800$22.54$22.555$22.515$22.51547,134$22.288473
1646077860$22.515$22.53$22.49$22.515186,181$22.289157
1646077920$22.5153$22.55$22.51$22.5472,425$22.289457
1646077980$22.55$22.59$22.55$22.5680,053$22.289824
1646078040$22.56$22.60$22.555$22.585577,888$22.290201
1646078100$22.585$22.67$22.58$22.67167,606$22.291123
1646078160$22.6655$22.69$22.6467$22.69102,446$22.291766
1646078220$22.69$22.77$22.68$22.7486308,781$22.293956
1646078280$22.74$22.755$22.725$22.732250,416$22.294329
1646078340$22.735$22.75$22.71$22.749683,680$22.294925
1646078400$22.74$22.74$22.68$22.69114,848$22.295715
1646078460$22.688$22.7363$22.66$22.7092,616$22.296318
1646078520$22.70$22.73$22.674$22.67491,287$22.296929
1646078580$22.67$22.70$22.66$22.69591,528$22.297515
1646078640$22.70$22.73$22.68$22.6888,583$22.298112
1646078700$22.6795$22.70$22.62$22.625116,847$22.298792
1646078760$22.63$22.645$22.58$22.615138,977$22.299487
1646078820$22.62$22.66$22.61$22.65114,795$22.300118
1646078880$22.65$22.675$22.64$22.6749,132$22.300402
1646078940$22.68$22.73$22.66$22.704290,588$22.300986
1646079000$22.70$22.71$22.645$22.665197,618$22.302154
1646079060$22.6655$22.69$22.65$22.6548,088$22.302439
1646079120$22.65$22.66$22.58$22.5909102,542$22.302952
1646079180$22.60$22.634$22.595$22.61594,567$22.303422
1646079240$22.615$22.64$22.60$22.61563,406$22.303742
1646079300$22.62$22.65$22.595$22.6165,179$22.304073
1646079360$22.61$22.63$22.59$22.6335,988$22.304254
1646079420$22.62$22.69$22.62$22.67102,275$22.304831
1646079480$22.66$22.72$22.6491$22.7093,090$22.305406
1646079540$22.695$22.73$22.695$22.709108,033$22.306103
1646079600$22.705$22.795$22.7025$22.774179,189$22.307372
1646079660$22.7745$22.82$22.7745$22.8182,055$22.308011
1646079720$22.81$22.83$22.78$22.7901113,068$22.308908
1646079780$22.795$22.80$22.755$22.7795,303$22.30961
1646079840$22.78$22.81$22.78$22.7906145,707$22.310721
1646079900$22.79$22.81$22.77$22.775144,869$22.311821
1646079960$22.77$22.825$22.76$22.81876,917$22.312415
1646080020$22.82$22.85$22.80$22.829775,653$22.313024
1646080080$22.83$22.87$22.83$22.87119,148$22.314042
1646080140$22.865$22.87$22.79$22.793192,226$22.315596
1646080200$22.79$22.83$22.77$22.77129,954$22.316574
1646080260$22.78$22.84$22.765$22.835150,869$22.317688
1646080320$22.84$22.86$22.8089$22.835179,646$22.31914
1646080380$22.83$22.85$22.795$22.81100,871$22.319916
1646080440$22.805$22.825$22.78$22.7946152,303$22.321059
1646080500$22.795$22.80$22.715$22.755245,572$22.322691
1646080560$22.76$22.77$22.68$22.705152,378$22.32362
1646080620$22.70$22.72$22.68$22.705131,790$22.324381
1646080680$22.71$22.71$22.65$22.67115,827$22.325
1646080740$22.67$22.69$22.64$22.68584,141$22.325434
1646080800$22.69$22.75$22.685$22.71191,296$22.326595
1646080860$22.71$22.74$22.69$22.705164,706$22.327575
1646080920$22.70$22.705$22.655$22.665129,668$22.328272
1646080980$22.66$22.71$22.645$22.6808157,302$22.329092
1646081040$22.685$22.74$22.6701$22.725155,890$22.329994
1646081100$22.73$22.78$22.725$22.765236,877$22.331513
1646081160$22.765$22.82$22.757$22.7809288,806$22.333522
1646081220$22.79$22.80$22.715$22.72186,928$22.334739
1646081280$22.72$22.77$22.695$22.705201,886$22.33591
1646081340$22.7091$22.76$22.70$22.70246,040$22.337342
1646081400$22.72$22.87$22.72$22.82369,387$22.340016
1646081460$22.82$22.83$22.77$22.77180,853$22.341264
1646081520$22.77$22.82$22.765$22.78211,979$22.342668
1646081580$22.79$22.80$22.735$22.7699283,307$22.344461
1646081640$22.76$22.83$22.73$22.815356,545$22.346668
1646081700$22.82$22.83$22.755$22.765315,440$22.34869
1646081760$22.765$22.80$22.755$22.795221,810$22.350062
1646081820$22.79$22.80$22.77$22.795350,473$22.352285
1646081880$22.79$22.83$22.79$22.815435,001$22.355147
1646081940$22.82$22.87$22.78$22.87635,278$22.359358
1646082000$22.87$22.87$22.87$22.8727,630$22.359562
1646082060$22.85$22.85$22.85$22.851,481$22.359574
1646082120$22.81$22.81$22.76$22.761,442$22.359584
1646082180$22.77$22.80$22.77$22.803,494$22.359605
1646082240$22.80$22.86$22.80$22.863,092$22.359624
1646082300$22.86$22.86$22.84$22.856,505,790$22.39982
1646082360$22.84$22.84$22.82$22.82149,241$22.395334
1646082420$22.82$22.84$22.80$22.844,407$22.395357
1646082480$22.82$22.82$22.82$22.82400$22.39536
1646082540$22.82$22.84$22.82$22.8374,584$22.395768
1646082600$22.82$22.83$22.81$22.815,709$22.395798
1646082660$22.8101$22.83$22.78$22.787,735$22.395843
1646082720$22.81$22.84$22.81$22.8480,844$22.396286
1646082780$22.80$22.80$22.80$22.80700$22.39629
1646082840$22.81$22.82$22.77$22.8225,347$22.396412
1646082900$22.80$22.80$22.77$22.772,000$22.396422
1646082960$22.78$22.840731$22.77$22.7843,252$22.396657
1646083020$22.78$22.84$22.77$22.77219,620$22.397848
1646083080$22.76$22.76$22.73$22.7414,102$22.397907
1646083140$22.73$22.73$22.72$22.72915$22.397912
1646083200$22.71$22.72$22.70$22.703,468$22.397927
1646083260$22.70$22.84$22.70$22.7568,842$22.3957
1646083320$22.75$22.80$22.75$22.802,104$22.395711
1646083380$22.80$22.80$22.78$22.782,522$22.395724
1646083440$22.80$22.842444$22.80$22.808,810$22.395772
1646083500$22.84$22.84$22.75$22.757,273$22.395812
1646083560$22.82$22.82$22.82$22.82650$22.395816
1646083620$22.79$22.79$22.79$22.79100$22.395817
1646083680$22.75$22.78$22.75$22.78300$22.395819
1646083740$22.76$22.76$22.76$22.761,441$22.395825
1646083800$22.76$22.76$22.74$22.742,594$22.395836
1646083860$22.74$22.75$22.74$22.752,384$22.395847
1646083920$22.75$22.75$22.75$22.75962$22.395851
1646083980$22.74$22.84$22.74$22.843,420$22.39587
1646084040$22.75$22.75$22.75$22.75412$22.395873
1646084160$22.76$22.76$22.74$22.742,300$22.395343
1646084220$22.74$22.75$22.74$22.753,303$22.395358
1646084280$22.74$22.76$22.74$22.761,570$22.395365
1646084340$22.76$22.76$22.73$22.761,285$22.395373
1646084400$22.74$22.74$22.74$22.74330$22.395374
1646084460$22.74$22.76$22.74$22.755,795$22.395401
1646084520$22.75$22.75$22.74$22.751,207$22.395406
1646084580$22.75$22.84$22.74$22.84154,268$22.39624
1646084640$22.74$22.74$22.74$22.74200$22.396241
1646084760$22.74$22.74$22.74$22.74500$22.396244
1646084820$22.74$22.78$22.74$22.781,500$22.396251
1646084880$22.80$22.80$22.78$22.78740$22.396257
1646084940$22.75$22.76$22.75$22.765,050$22.396279
1646085000$22.75$22.75$22.75$22.75100$22.39628
1646085120$22.77$22.77$22.77$22.77600$22.395337
1646085240$22.77$22.78$22.77$22.783,636$22.395355
1646085300$22.78$22.78$22.76$22.767,503$22.39539
1646085360$22.77$22.77$22.77$22.77150$22.395391
1646085420$22.75$22.77$22.74$22.752,332$22.395402
1646085480$22.76$22.76$22.76$22.764,493$22.395422
1646085540$22.77$22.77$22.77$22.77742$22.395426
1646085660$22.76$22.77$22.76$22.771,347$22.395433
1646085720$22.77$22.77$22.77$22.77388$22.395434
1646085840$22.77$22.78$22.77$22.781,206$22.395441
1646085900$22.80$22.82$22.80$22.825,306$22.395469
1646086020$22.82$22.82$22.81$22.821,475$22.395342
1646086080$22.80$22.80$22.80$22.80500$22.395345
1646086140$22.82$22.82$22.82$22.82360$22.395347
1646086200$22.77$22.77$22.77$22.77901$22.395352
1646086260$22.76$22.76$22.76$22.76412$22.395355
1646086320$22.80$22.80$22.80$22.80300$22.395357
1646086440$22.80$22.80$22.80$22.80325$22.395359
1646086500$22.81$22.81$22.81$22.813,500$22.395377
1646086560$22.80$22.80$22.77$22.771,850$22.395386
1646086620$22.77$22.78$22.77$22.781,750$22.395394
1646086680$22.77$22.77$22.75$22.751,500$22.395401
1646086740$22.77$22.77$22.77$22.77200$22.395403
1646086800$22.75$22.75$22.75$22.75400$22.395404
1646086860$22.75$22.75$22.75$22.75528$22.395334
1646086920$22.7499$22.75$22.74$22.741,600$22.395341
1646086980$22.74$22.75$22.74$22.75438$22.395343
1646087040$22.75$22.76$22.75$22.76471$22.395345
1646087100$22.77$22.77$22.76$22.76574$22.395348
1646087160$22.76$22.76$22.76$22.76100$22.395349
1646087220$22.76$22.76$22.76$22.76777$22.395352
1646087280$22.76$22.78$22.75$22.784,720$22.395374
1646087400$22.78$22.78$22.76$22.763,150$22.395388
1646087460$22.76$22.78$22.76$22.78200$22.39539
1646087520$22.76$22.76$22.76$22.76950$22.395394
1646087580$22.75$22.75$22.75$22.75552$22.395396
1646087640$22.76$22.81$22.75$22.753,950$22.395415
1646087700$22.77$22.77$22.77$22.77400$22.395417
1646087820$22.75$22.75$22.75$22.751,000$22.395338
1646087880$22.77$22.77$22.77$22.77200$22.39534
1646087940$22.75$22.77$22.75$22.754,269$22.395359
1646088000$22.76$22.77$22.76$22.77529$22.395362
1646088060$22.74$22.77$22.74$22.77293$22.395363
1646088360$22.75$22.75$22.75$22.75101$22.395365
1646088420$22.76$22.76$22.76$22.76100$22.395365
1646088480$22.76$22.76$22.76$22.761,450$22.395372
1646088600$22.76$22.76$22.75$22.75230$22.395374
1646088660$22.75$22.75$22.75$22.7524,641$22.39544
1646088720$22.76$22.76$22.76$22.76290$22.395441
1646088840$22.75$22.75$22.75$22.75900$22.395446
1646088960$22.75$22.76$22.75$22.76975$22.395452
1646089020$22.76$22.77$22.76$22.761,489$22.395459
1646089140$22.78$22.78$22.78$22.782,100$22.39547
1646089200$22.78$22.78$22.78$22.78190$22.395471
1646089320$22.78$22.78$22.78$22.78500$22.395473
1646089380$22.77$22.77$22.77$22.77100$22.395474
1646089440$22.76$22.76$22.75$22.76682$22.395478
1646089500$22.75$22.75$22.75$22.75461$22.39548
1646089560$22.75$22.75$22.75$22.75131$22.395334
1646089680$22.75$22.75$22.74$22.74371$22.395336
1646089740$22.76$22.76$22.76$22.761,000$22.395341
1646089800$22.74$22.78$22.74$22.785,799$22.395367
1646089860$22.76$22.78$22.76$22.782,100$22.395377
1646089980$22.78$22.78$22.78$22.78400$22.395379
1646090040$22.77$22.77$22.76$22.76220$22.39538
1646090100$22.77$22.77$22.77$22.77561$22.395382
1646090160$22.78$22.78$22.78$22.78200$22.395383
1646090220$22.78$22.78$22.78$22.78431$22.395386
1646090280$22.7799$22.78$22.7799$22.78650$22.39539
1646090460$22.78$22.78$22.78$22.781,200$22.395338
1646090520$22.77$22.77$22.77$22.77500$22.395341
1646090580$22.77$22.77$22.76$22.761,100$22.395346
1646090640$22.76$22.77$22.76$22.7699646$22.395349
1646090700$22.77$22.77$22.76$22.761,221$22.395355
1646090760$22.76$22.76$22.70$22.7015,837$22.39542
1646090940$22.71$22.73$22.68$22.685,367$22.39544
1646091060$22.67$22.67$22.67$22.673,000$22.395451
1646091120$22.66$22.70$22.66$22.70477$22.395452
1646091180$22.69$22.70$22.69$22.70500$22.395454
1646091240$22.69$22.70$22.67$22.677,800$22.395483
1646091300$22.72$22.72$22.68$22.68450$22.395485
1646091420$22.71$22.72$22.68$22.723,082$22.395345
1646091480$22.75$22.75$22.75$22.752,494$22.395356
1646091600$22.71$22.71$22.67$22.673,098$22.395368
1646091660$22.69$22.70$22.69$22.702,000$22.395376
1646091720$22.70$22.70$22.69$22.694,459$22.395392
1646091780$22.70$22.71$22.70$22.712,571$22.395402
1646091840$22.72$22.75$22.71$22.71446$22.395404
1646092020$22.73$22.73$22.73$22.73298$22.395406
1646092080$22.74$22.74$22.74$22.74730$22.395409
1646092140$22.7399$22.7399$22.7399$22.7399100$22.39541
1646092200$22.74$22.74$22.74$22.74377$22.395412
1646092260$22.74$22.74$22.74$22.74200$22.395334
1646092320$22.74$22.75$22.74$22.741,717$22.395341
1646092440$22.73$22.73$22.73$22.731,499$22.395347
1646092500$22.73$22.73$22.72$22.734,939$22.395368
1646092560$22.72$22.73$22.71$22.714,146$22.395385
1646092620$22.73$22.73$22.73$22.731,137$22.39539
1646092740$22.73$22.73$22.73$22.731,400$22.395396
1646092800$22.73$22.73$22.73$22.73500$22.395399
1646092860$22.71$22.71$22.71$22.71109$22.395399
1646092920$22.73$22.73$22.73$22.73600$22.395402
1646092980$22.73$22.73$22.72$22.72900$22.395406
1646093040$22.72$22.72$22.65$22.654,660$22.395424
1646093160$22.70$22.70$22.70$22.701,000$22.395334
1646093220$22.69$22.69$22.6601$22.66011,000$22.395337
1646093340$22.67$22.67$22.67$22.67250$22.395338
1646093400$22.67$22.69$22.67$22.69860$22.395341
1646093460$22.67$22.67$22.66$22.66800$22.395344
1646093520$22.68$22.69$22.68$22.693,100$22.395355
1646093580$22.68$22.68$22.68$22.681,000$22.395359
1646093640$22.68$22.71$22.68$22.71200$22.39536
1646093700$22.69$22.69$22.69$22.691,887$22.395367
1646093760$22.69$22.70$22.69$22.703,398$22.395379
1646093820$22.69$22.69$22.68$22.68899$22.395383
1646093880$22.67$22.67$22.64$22.6411,248$22.395419
1646093940$22.66$22.66$22.66$22.66100$22.395419
1646094000$22.66$22.66$22.60$22.60901$22.395423
1646094060$22.68$22.68$22.66$22.668,648$22.395334
1646094240$22.66$22.66$22.66$22.66100$22.395335
1646094300$22.70$22.70$22.70$22.70144$22.395336
1646094360$22.70$22.70$22.70$22.70100$22.395336
1646094420$22.70$22.70$22.70$22.70470$22.395338
1646094480$22.69$22.70$22.69$22.70425$22.39534
1646094540$22.70$22.70$22.70$22.70300$22.395342
1646094600$22.71$22.71$22.71$22.71102$22.395342
1646094720$22.69$22.69$22.69$22.69100$22.395343
1646094780$22.71$22.71$22.71$22.71725$22.395346
1646094840$22.72$22.72$22.72$22.72850$22.39535
1646094900$22.72$22.72$22.72$22.72850$22.395354
1646094960$22.73$22.73$22.73$22.73252$22.395334
1646095020$22.73$22.75$22.73$22.751,398$22.395341
1646095080$22.77$22.77$22.77$22.77100$22.395341
1646095140$22.76$22.76$22.76$22.76200$22.395342
1646095260$22.76$22.76$22.76$22.762,339$22.395353
1646095380$22.76$22.76$22.76$22.76150$22.395354
1646095440$22.75$22.75$22.72$22.753,066$22.395368
1646095500$22.75$22.75$22.71$22.71553$22.39537
1646095620$22.71$22.71$22.71$22.71800$22.395374
1646095680$22.70$22.70$22.70$22.702,050$22.395382
1646095740$22.70$22.70$22.70$22.70100$22.395382
1646095800$22.69$22.69$22.68$22.68916$22.395385
1646095860$22.66$22.67$22.66$22.672,141$22.395334
1646095920$22.66$22.66$22.61$22.612,664$22.395341
1646095980$22.61$22.62$22.60$22.605,398$22.395355
1646096040$22.60$22.60$22.57$22.594,598$22.395366
1646096100$22.57$22.58$22.55$22.582,168$22.39537
1646096160$22.56$22.57$22.56$22.571,698$22.395374
1646096220$22.55$22.58$22.55$22.581,821$22.395379
1646096280$22.60$22.60$22.5201$22.591,627$22.395382
1646096340$22.56$22.57$22.54$22.556,720$22.395396