NIO Historical Intraday Prices

One-Minute OHLCV Data From April 29, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651219620$17.96$17.96$17.94$17.944,463$17.946005
1651219680$17.94$18.05$17.94$18.0528,178$17.97573
1651219740$18.00$18.01$18.00$18.014,574$17.978908
1651219800$18.00$18.05$18.00$18.05530$17.980216
1651219860$18.05$18.05$18.00$18.008,602$17.990067
1651219920$17.97$18.00$17.95$18.003,243$17.98987
1651219980$17.98$17.98$17.98$17.981,031$17.989659
1651220040$17.98$18.00$17.97$17.973,255$17.989089
1651220100$17.97$18.02$17.97$17.989,348$17.989875
1651220160$17.99$18.00$17.98$17.9816,602$17.988481
1651220220$17.95$17.96$17.91$17.918,104$17.983946
1651220280$17.92$17.93$17.87$17.872,396$17.981401
1651220340$17.87$17.88$17.87$17.872,461$17.978399
1651220400$17.86$17.86$17.85$17.851,562$17.976257
1651220460$17.82$17.85$17.80$17.8513,431$17.957136
1651220520$17.82$17.88$17.82$17.886,973$17.951102
1651220580$17.88$17.94$17.83$17.9420,323$17.942294
1651220640$17.94$17.95$17.94$17.944,200$17.942471
1651220700$17.94$17.95$17.89$17.892,415$17.942135
1651220760$17.83$17.86$17.83$17.833,098$17.939903
1651220820$17.85$17.85$17.83$17.831,092$17.939093
1651220880$17.83$17.84$17.83$17.84200$17.938842
1651220940$17.85$17.88$17.85$17.887,461$17.935827
1651221000$17.88$17.88$17.88$17.883,050$17.934731
1651221060$17.90$17.90$17.90$17.905,680$17.933553
1651221120$17.90$17.90$17.84$17.842,779$17.932219
1651221180$17.88$17.90$17.88$17.89600$17.931968
1651221240$17.89$17.89$17.89$17.89300$17.931891
1651221300$17.88$17.90$17.85$17.853,537$17.93106
1651221360$17.89$17.89$17.84$17.843,996$17.929023
1651221480$17.83$17.83$17.81$17.813,337$17.926616
1651221540$17.82$17.87$17.82$17.875,000$17.924118
1651221600$17.87$17.87$17.86$17.865,190$17.922233
1651221660$17.87$17.90$17.86$17.906,165$17.921219
1651221720$17.89$17.89$17.89$17.89100$17.921193
1651221780$17.87$17.89$17.87$17.89955$17.920947
1651221840$17.90$18.00$17.90$18.0018,930$17.923204
1651221900$17.94$17.99$17.94$17.991,007$17.923484
1651221960$17.93$17.93$17.93$17.93297$17.923513
1651222020$17.93$17.93$17.93$17.93600$17.923563
1651222080$17.93$17.94$17.93$17.94621$17.923592
1651222200$17.96$17.98$17.93$17.93937$17.923745
1651222260$17.98$18.00$17.98$17.997,786$17.925881
1651222320$17.99$17.99$17.99$17.99258$17.92599
1651222380$17.98$18.00$17.96$17.976,200$17.927597
1651222440$17.98$17.98$17.97$17.97388$17.927699
1651222500$17.97$17.97$17.97$17.97100$17.927716
1651222620$17.97$17.97$17.93$17.931,750$17.927915
1651222680$17.92$17.92$17.92$17.92100$17.927921
1651222740$17.91$17.91$17.90$17.91890$17.927822
1651222800$17.95$17.95$17.95$17.951,151$17.927943
1651222920$17.95$17.95$17.95$17.95200$17.92797
1651222980$17.94$17.95$17.94$17.951,290$17.928094
1651223040$17.96$17.96$17.96$17.96640$17.928184
1651223100$17.96$17.96$17.94$17.941,638$17.928303
1651223160$17.92$17.92$17.90$17.90920$17.928205
1651223220$17.88$17.88$17.87$17.87200$17.928107
1651223280$17.86$17.86$17.86$17.86240$17.927982
1651223340$17.86$17.87$17.86$17.871,200$17.927549
1651223400$17.87$17.87$17.87$17.87224$17.927494
1651223460$17.87$17.87$17.87$17.87402$17.927386
1651223520$17.87$17.89$17.87$17.891,263$17.927122
1651223580$17.90$17.91$17.90$17.911,355$17.926959
1651223640$17.89$17.89$17.89$17.89100$17.926945
1651223700$17.88$17.88$17.88$17.88104$17.92691
1651223760$17.90$17.90$17.90$17.90670$17.926835
1651223820$17.90$17.91$17.90$17.915,600$17.92627
1651223880$17.90$17.90$17.90$17.901,891$17.926078
1651224000$17.92$17.93$17.91$17.91846$17.926044
1651224060$17.90$17.90$17.90$17.901,166$17.925912
1651224120$17.91$17.94$17.91$17.943,078$17.925862
1651224180$17.94$17.94$17.93$17.933,370$17.925952
1651224300$17.93$17.93$17.90$17.911,165$17.925843
1651224360$17.92$17.92$17.90$17.902,100$17.925606
1651224420$17.87$17.88$17.87$17.87650$17.925457
1651224480$17.87$17.87$17.86$17.862,000$17.924992
1651224540$17.87$17.88$17.87$17.87540$17.924875
1651224660$17.87$17.89$17.87$17.89529$17.924777
1651224720$17.87$17.87$17.83$17.847,320$17.922732
1651224780$17.88$17.89$17.88$17.882,000$17.922435
1651224840$17.88$17.88$17.84$17.844,736$17.921154
1651224900$17.84$17.84$17.84$17.842,097$17.920543
1651224960$17.85$17.85$17.85$17.85100$17.920462
1651225020$17.84$17.86$17.84$17.862,905$17.919714
1651225080$17.88$17.88$17.85$17.856,312$17.918495
1651225140$17.84$17.85$17.84$17.852,660$17.917859
1651225200$17.86$17.86$17.84$17.84900$17.917622
1651225260$17.84$17.86$17.83$17.843,740$17.916674
1651225320$17.83$17.85$17.83$17.854,439$17.915708
1651225380$17.84$17.84$17.84$17.84200$17.915614
1651225440$17.86$17.86$17.81$17.8110,451$17.912692
1651225500$17.85$17.85$17.85$17.85977$17.912486
1651225560$17.85$17.85$17.85$17.85154$17.912443
1651225620$17.83$17.83$17.82$17.821,000$17.912205
1651225680$17.83$17.83$17.82$17.836,397$17.910641
1651225800$17.84$17.85$17.84$17.841,124$17.91041
1651225860$17.84$17.84$17.83$17.83300$17.910348
1651225920$17.83$17.83$17.83$17.83100$17.910323
1651226040$17.84$17.85$17.84$17.842,979$17.909694
1651226100$17.85$17.85$17.85$17.85200$17.909661
1651226160$17.84$17.84$17.84$17.84300$17.909579
1651226280$17.84$17.84$17.84$17.84609$17.90944
1651226340$17.84$17.85$17.84$17.85460$17.909323
1651226400$17.83$17.84$17.81$17.845,938$17.907871
1651226460$17.84$17.84$17.84$17.84996$17.907658
1651226520$17.84$17.84$17.84$17.84300$17.907603
1651226580$17.85$17.85$17.84$17.842,290$17.907182
1651226640$17.85$17.85$17.85$17.852,405$17.906795
1651226700$17.86$17.86$17.85$17.85670$17.906666
1651226760$17.84$17.85$17.84$17.85758$17.906526
1651226820$17.85$17.85$17.84$17.84495$17.906441
1651226880$17.85$17.85$17.85$17.852,945$17.905995
1651226940$17.84$17.84$17.84$17.84290$17.905911
1651227000$17.85$17.85$17.83$17.833,000$17.905379
1651227060$17.84$17.84$17.84$17.84400$17.905289
1651227120$17.83$17.84$17.81$17.836,400$17.903901
1651227240$17.83$17.83$17.83$17.831,885$17.90351
1651227300$17.82$17.83$17.82$17.82650$17.903334
1651227420$17.84$17.84$17.84$17.84400$17.903215
1651227480$17.85$17.85$17.85$17.85500$17.903109
1651227540$17.85$17.86$17.85$17.864,258$17.902613
1651227600$17.86$17.86$17.84$17.863,155$17.902202
1651227660$17.86$17.86$17.86$17.86300$17.902168
1651227720$17.86$17.86$17.85$17.864,163$17.901726
1651227780$17.86$17.89$17.86$17.899,382$17.900915
1651227840$17.90$17.90$17.88$17.881,146$17.900895
1651227900$17.90$17.92$17.90$17.913,519$17.900984
1651227960$17.93$17.93$17.89$17.897,270$17.901367
1651228020$17.92$17.92$17.86$17.872,790$17.901139
1651228080$17.92$18.05$17.90$18.0547,487$17.909958
1651228200$18.00$18.00$17.99$17.99700$17.910163
1651228260$17.99$17.99$17.93$17.932,824$17.910432
1651228320$17.95$17.95$17.95$17.95100$17.910441
1651228380$17.95$17.95$17.95$17.95400$17.910478
1651228440$17.95$17.98$17.95$17.98400$17.910559
1651228500$17.99$17.99$17.95$17.951,100$17.910752
1651228560$17.98$18.04$17.97$18.043,531$17.911875
1651228740$18.02$18.03$18.01$18.011,150$17.912174
1651228800$17.96$17.96$17.95$17.951,597$17.91237
1651228860$17.95$17.95$17.93$17.93750$17.912411
1651228980$17.94$17.95$17.94$17.95835$17.9125
1651229040$17.91$17.91$17.87$17.884,990$17.912192
1651229280$17.91$17.91$17.91$17.91300$17.912149
1651229340$17.87$17.88$17.87$17.881,613$17.912004
1651229400$17.88$17.91$17.88$17.91700$17.911976
1651229460$17.90$17.90$17.90$17.90450$17.91196
1651229520$17.91$17.91$17.88$17.882,015$17.911834
1651229700$17.93$17.93$17.90$17.90630$17.911826
1651229760$17.90$17.90$17.90$17.90300$17.911818
1651229820$17.90$17.90$17.85$17.851,919$17.911655
1651230000$17.86$17.90$17.81$17.8233,005$17.906909
1651230060$17.82$17.82$17.70$17.7679,705$17.892244
1651230120$17.76$17.81$17.70$17.7022,284$17.886908
1651230180$17.70$17.70$17.67$17.7012,476$17.882871
1651230240$17.69$17.75$17.69$17.757,994$17.880969
1651230300$17.75$17.75$17.70$17.707,566$17.879219
1651230360$17.72$17.72$17.68$17.705,609$17.877478
1651230420$17.68$17.69$17.66$17.677,653$17.8751
1651230480$17.68$17.68$17.66$17.688,444$17.872704
1651230540$17.68$17.68$17.61$17.629,002$17.869328
1651230600$17.65$17.66$17.62$17.664,031$17.867873
1651230660$17.64$17.66$17.64$17.641,250$17.867447
1651230720$17.64$17.64$17.60$17.609,371$17.864019
1651230780$17.61$17.61$17.56$17.5615,803$17.85781
1651230840$17.58$17.58$17.51$17.5222,219$17.848533
1651230900$17.52$17.54$17.50$17.5214,497$17.841592
1651230960$17.52$17.55$17.48$17.5518,031$17.833487
1651231020$17.55$17.60$17.55$17.577,581$17.830531
1651231080$17.57$17.60$17.56$17.561,914$17.829702
1651231140$17.55$17.60$17.52$17.5811,936$17.825354
1651231200$17.58$17.64$17.58$17.636,990$17.823421
1651231260$17.63$17.63$17.57$17.572,114$17.822759
1651231320$17.57$17.63$17.56$17.562,890$17.821743
1651231380$17.60$17.62$17.60$17.603,204$17.820856
1651231440$17.60$17.60$17.56$17.561,062$17.82043
1651231500$17.62$17.62$17.56$17.605,338$17.818461
1651231560$17.62$17.65$17.62$17.652,167$17.817903
1651231620$17.63$17.66$17.62$17.663,750$17.817033
1651231680$17.66$17.68$17.65$17.685,038$17.816075
1651231740$17.67$17.68$17.65$17.683,338$17.81543
1651231800$17.68$17.68$17.64$17.666,248$17.814182
1651231860$17.65$17.65$17.60$17.609,468$17.812265
1651231920$17.60$17.63$17.58$17.617,697$17.810466
1651231980$17.58$17.58$17.52$17.526,757$17.808285
1651232040$17.54$17.57$17.53$17.5712,024$17.804691
1651232100$17.54$17.57$17.53$17.573,500$17.803525
1651232160$17.57$17.62$17.57$17.603,126$17.802673
1651232220$17.60$17.63$17.60$17.623,296$17.80195
1651232280$17.64$17.64$17.61$17.613,322$17.801189
1651232340$17.63$17.64$17.63$17.641,971$17.800732
1651232400$17.65$17.65$17.61$17.618,541$17.799186
1651232460$17.60$17.60$17.59$17.59500$17.799019
1651232520$17.58$17.61$17.58$17.611,221$17.798664
1651232580$17.58$17.58$17.57$17.571,817$17.798143
1651232640$17.57$17.57$17.54$17.563,650$17.797138
1651232700$17.57$17.57$17.55$17.553,374$17.796214
1651232760$17.58$17.62$17.58$17.623,279$17.795409
1651232820$17.62$17.62$17.62$17.62300$17.795308
1651232880$17.61$17.61$17.55$17.568,444$17.793349
1651232940$17.58$17.58$17.56$17.581,129$17.793051
1651233000$17.58$17.58$17.57$17.571,827$17.79255
1651233060$17.57$17.57$17.57$17.57950$17.792286
1651233120$17.57$17.57$17.56$17.562,915$17.791568
1651233180$17.54$17.54$17.51$17.533,553$17.790314
1651233240$17.55$17.58$17.55$17.551,510$17.789919
1651233300$17.54$17.56$17.53$17.564,344$17.78883
1651233360$17.56$17.57$17.55$17.57960$17.788521
1651233420$17.59$17.64$17.59$17.593,064$17.787795
1651233480$17.58$17.59$17.57$17.591,919$17.787261
1651233540$17.59$17.60$17.59$17.591,476$17.786976
1651233600$17.79$17.8712$17.48$17.56220,080$17.763445
1651233660$18.31$18.60$17.35$17.5814,557$17.763993
1651233720$17.58$17.60$17.58$17.606,252$17.763061
1651233780$17.60$17.60$17.57$17.606,649$17.76214
1651233840$17.62$17.62$17.58$17.586,855$17.761142
1651233900$17.58$17.64$17.58$17.646,325$17.760348
1651233960$17.62$17.65$17.62$17.6311,065$17.75932
1651234020$17.63$17.67$17.63$17.6711,844$17.758249
1651234080$17.67$17.73$17.67$17.7325,497$17.757057
1651234140$17.72$17.73$17.6899$17.68997,330$17.756791
1651234200$17.69$17.72$17.68$17.711,095$17.756675
1651234260$17.69$17.72$17.66$17.7210,258$17.756193
1651234320$17.7199$17.72$17.70$17.7011,826$17.755788
1651234380$17.71$17.75$17.71$17.7515,738$17.755396
1651234440$17.71$17.74$17.71$17.732,825$17.755329
1651234500$17.71$17.74$17.71$17.713,460$17.755241
1651234560$17.71$17.71$17.69$17.7013,510$17.754675
1651234620$17.69$17.69$17.67$17.67443$17.754637
1651234680$17.68$17.68$17.66$17.664,363$17.754362
1651234740$17.67$17.68$17.65$17.666,445$17.753867
1651234800$17.67$17.69$17.67$17.693,449$17.753664
1651234860$17.71$17.72$17.69$17.709,086$17.753368
1651234920$17.70$17.70$17.65$17.683,016$17.753103
1651234980$17.69$17.70$17.69$17.704,896$17.752889
1651235040$17.70$17.75$17.70$17.7518,102$17.752722
1651235100$17.75$17.80$17.75$17.7916,032$17.752984
1651235160$17.79$17.84$17.79$17.8013,112$17.753692
1651235220$17.77$17.80$17.76$17.766,561$17.753871
1651235280$17.75$17.78$17.75$17.754,524$17.753871
1651235340$17.7488$17.77$17.73$17.774,157$17.753834
1651235400$17.75$17.75$17.65$17.709,641$17.753311
1651235460$17.69$17.69$17.69$17.69400$17.753277
1651235520$17.69$17.70$17.67$17.674,874$17.753042
1651235580$17.67$17.68$17.56$17.6114,819$17.751387
1651235640$17.60$17.66$17.58$17.655,960$17.7508
1651235700$17.6599$17.66$17.60$17.611,890$17.750592
1651235760$17.62$17.62$17.5601$17.560110,957$17.749403
1651235820$17.59$17.62$17.57$17.621,368$17.749141
1651235880$17.63$17.63$17.59$17.603,730$17.748686
1651235940$17.62$17.67$17.61$17.654,577$17.748307
1651236000$17.65$17.6699$17.63$17.656,187$17.747889
1651236060$17.65$17.69$17.65$17.6911,191$17.747272
1651236120$17.69$17.69$17.62$17.6538,239$17.744872
1651236180$17.67$17.67$17.66$17.66711$17.74482
1651236240$17.66$17.67$17.66$17.66921$17.744763
1651236300$17.66$17.69$17.66$17.681,050$17.744711
1651236360$17.68$17.75$17.67$17.7517,568$17.744159
1651236420$17.75$17.78$17.73$17.765,805$17.744193
1651236480$17.7799$17.79$17.73$17.7710,779$17.744312
1651236540$17.78$17.78$17.75$17.7711,772$17.744445
1651236600$17.75$17.77$17.74$17.742,059$17.744465
1651236660$17.76$17.77$17.74$17.7727,625$17.7447
1651236720$17.75$17.77$17.75$17.777,586$17.744732
1651236780$17.77$17.78$17.71$17.7112,050$17.744785
1651236840$17.75$17.78$17.72$17.733,602$17.744804
1651236900$17.71$17.75$17.70$17.752,334$17.744744
1651236960$17.75$17.75$17.70$17.742,548$17.744714
1651237020$17.73$17.74$17.71$17.748,722$17.744646
1651237080$17.71$17.72$17.70$17.702,801$17.744573
1651237140$17.69$17.69$17.66$17.664,067$17.744396
1651237200$17.67$17.70$17.66$17.666,869$17.744082
1651237260$17.67$17.68$17.67$17.67843$17.744037
1651237320$17.67$17.69$17.66$17.691,672$17.743941
1651237380$17.68$17.69$17.65$17.673,403$17.743741
1651237440$17.63$17.68$17.57$17.606,833$17.743202
1651237500$17.58$17.65$17.58$17.6521,718$17.741434
1651237560$17.61$17.67$17.60$17.669,075$17.740868
1651237620$17.67$17.67$17.65$17.67632$17.740815
1651237680$17.64$17.65$17.60$17.6211,724$17.739941
1651237740$17.64$17.64$17.55$17.5713,408$17.738669
1651237800$17.58$17.60$17.57$17.575,345$17.738161
1651237860$17.59$17.64$17.59$17.6013,048$17.737111
1651237920$17.61$17.61$17.57$17.5712,517$17.736059
1651237980$17.60$17.62$17.57$17.627,194$17.735542
1651238040$17.60$17.62$17.57$17.5811,760$17.734589
1651238100$17.60$17.61$17.56$17.597,291$17.733925
1651238160$17.58$17.61$17.57$17.582,951$17.733637
1651238220$17.60$17.60$17.57$17.578,853$17.732922
1651238280$17.58$17.60$17.57$17.5910,032$17.732104
1651238340$17.58$17.59$17.57$17.5818,839$17.730558
1651238400$17.59$17.62$17.57$17.629,141$17.729901
1651238460$17.62$17.63$17.58$17.625,028$17.729449
1651238520$17.60$17.62$17.57$17.5925,673$17.727653
1651238580$17.60$17.60$17.57$17.604,215$17.727339
1651238640$17.60$17.60$17.55$17.5614,923$17.726114
1651238700$17.56$17.60$17.56$17.604,606$17.725752
1651238760$17.58$17.6299$17.58$17.629913,394$17.724868
1651238820$17.60$17.67$17.60$17.648,948$17.724396
1651238880$17.65$17.70$17.65$17.6710,574$17.724002
1651238940$17.69$17.78$17.64$17.7818,717$17.723988
1651239000$17.78$17.83$17.74$17.7681,226$17.774818
1651239060$17.76$17.79$17.605$17.65143,545$17.722049
1651239120$17.65$17.73$17.46$17.591,430,049$17.641432
1651239180$17.59$17.94$17.58$17.9116866,614$17.686821
1651239240$17.92$18.14$17.9114$18.0551,179,060$17.795313
1651239300$18.06$18.13$17.81$17.925590,969$17.82012
1651239360$17.92$18.10$17.89$17.96552,798$17.841791
1651239420$17.9501$18.011$17.87$17.88437,575$17.84924
1651239480$17.88$17.90$17.59$17.67564,090$17.836178
1651239540$17.69$17.735$17.48$17.55447,164$17.818698
1651239600$17.55$17.71$17.54$17.66441,137$17.806442
1651239660$17.65$17.8264$17.6409$17.79373,837$17.803674
1651239720$17.77$17.90$17.69$17.765371,331$17.803385
1651239780$17.75$17.87$17.73$17.805361,183$17.803215
1651239840$17.81$17.81$17.72$17.77374,844$17.801072
1651239900$17.77$17.85$17.72$17.82375,256$17.799559
1651239960$17.825$17.85$17.59$17.595380,319$17.795569
1651240020$17.5999$17.6699$17.55$17.6554550,309$17.784294
1651240080$17.665$17.8188$17.655$17.8104349,843$17.781771
1651240140$17.815$17.83$17.695$17.7707355,058$17.781551
1651240200$17.78$17.86$17.75$17.81296,003$17.782183
1651240260$17.812$17.88$17.75$17.86312,866$17.782537
1651240320$17.8691$17.905$17.785$17.79340,293$17.785127
1651240380$17.80$17.8952$17.7993$17.81197,467$17.786103
1651240440$17.815$17.935$17.805$17.9257303,410$17.788879
1651240500$17.925$18.06$17.925$18.05584,232$17.79893
1651240560$18.05$18.11$18.0208$18.0688417,241$17.807896
1651240620$18.07$18.14$18.0201$18.12434,825$17.817026
1651240680$18.12$18.19$18.12$18.185444,692$17.828247
1651240740$18.1801$18.19$18.09$18.13387,092$17.837247
1651240800$18.135$18.14$18.0301$18.11312,365$17.842758
1651240860$18.1101$18.18$18.05$18.0611297,755$17.848316
1651240920$18.06$18.13$18.04$18.0501263,606$17.852409
1651240980$18.05$18.15$17.98$18.09543,893$17.86018
1651241040$18.085$18.16$18.08$18.12196,360$17.86347
1651241100$18.13$18.13$18.0399$18.0405237,352$17.866621
1651241160$18.04$18.06$17.90$17.92282,671$17.868932
1651241220$17.9163$17.95$17.8619$17.87313,691$17.86949
1651241280$17.88$17.9401$17.845$17.9304215,094$17.869641
1651241340$17.9399$18.04$17.90$18.03252,733$17.871247
1651241400$18.03$18.0701$17.97$18.061179,734$17.872903
1651241460$18.068$18.07$17.94$17.9707185,005$17.87428
1651241520$17.97$18.09$17.965$18.06214,739$17.876421
1651241580$18.07$18.11$18.05$18.06249,229$17.879356
1651241640$18.07$18.075$18.00$18.0278175,938$17.880838
1651241700$18.025$18.09$17.982$17.9892267,441$17.882976
1651241760$17.99$17.99$17.86$17.865280,835$17.88361
1651241820$17.86$17.875$17.81$17.85419,719$17.88279
1651241880$17.8406$17.89$17.82$17.825136,044$17.882561
1651241940$17.83$17.85$17.775$17.84233,404$17.881655
1651242000$17.8394$17.88$17.795$17.85160,477$17.881273
1651242060$17.85$17.86$17.805$17.848899,508$17.880987
1651242120$17.85$17.93$17.8309$17.915185,761$17.881024
1651242180$17.915$17.95$17.855$17.865158,499$17.881297
1651242240$17.865$17.89$17.83$17.8794238,465$17.881043
1651242300$17.8759$17.91$17.755$17.85378,488$17.879949
1651242360$17.86$17.86$17.81$17.8377,063$17.879746
1651242420$17.82$17.8599$17.81$17.8287,172$17.879579
1651242480$17.83$17.84$17.755$17.755181,095$17.878745
1651242540$17.755$17.793$17.705$17.7808174,962$17.877656
1651242600$17.78$17.826$17.7508$17.805106,711$17.877247
1651242660$17.805$17.86$17.785$17.845148,956$17.876926
1651242720$17.84$17.92$17.83$17.89198,985$17.876967
1651242780$17.8901$17.92$17.84$17.895188,257$17.877034
1651242840$17.8938$17.935$17.865$17.88155,245$17.877232
1651242900$17.88$17.89$17.80$17.8076223,288$17.876952
1651242960$17.81$17.825$17.66$17.6893270,532$17.875214
1651243020$17.6826$17.73$17.6712$17.7101170,356$17.873862
1651243080$17.7194$17.77$17.7111$17.7285172,964$17.872838
1651243140$17.73$17.785$17.71$17.715203,128$17.871688
1651243200$17.71$17.745$17.68$17.7234229,017$17.870027
1651243260$17.72$17.75$17.69$17.6990,842$17.869398
1651243320$17.685$17.685$17.61$17.62205,908$17.867407
1651243380$17.6226$17.66$17.62$17.65152,206$17.865958
1651243440$17.66$17.6781$17.63$17.64121,414$17.864843
1651243500$17.63$17.64$17.58$17.59176,678$17.86296
1651243560$17.59$17.60$17.55$17.58133,833$17.861351
1651243620$17.5716$17.66$17.56$17.6283171,053$17.859606
1651243680$17.62$17.66$17.61$17.62593,173$17.858747
1651243740$17.6212$17.635$17.57$17.5801129,533$17.857346
1651243800$17.585$17.616$17.55$17.555145,449$17.855761
1651243860$17.555$17.5599$17.49$17.50278,426$17.852016
1651243920$17.495$17.52$17.48$17.505169,891$17.849646
1651243980$17.5099$17.5099$17.46$17.48183,044$17.846951
1651244040$17.47$17.53$17.47$17.5205225,512$17.843939
1651244100$17.52$17.57$17.51$17.535184,022$17.841749
1651244160$17.535$17.555$17.49$17.50507,063$17.835615
1651244220$17.505$17.51$17.41$17.4871258,980$17.831844
1651244280$17.49$17.52$17.48$17.5164121,552$17.830339
1651244340$17.51$17.545$17.505$17.525147,553$17.828634
1651244400$17.52$17.55$17.48$17.48179,702$17.826511
1651244460$17.465$17.47$17.41$17.436179,368$17.823902
1651244520$17.43$17.47$17.4212$17.435125,296$17.822133
1651244580$17.435$17.49$17.43$17.466103,726$17.820748
1651244640$17.47$17.52$17.44$17.515156,121$17.818818
1651244700$17.515$17.59$17.50$17.5899258,876$17.816339
1651244760$17.58$17.59$17.435$17.46171,289$17.814356
1651244820$17.455$17.4599$17.41$17.4514134,338$17.812509
1651244880$17.45$17.455$17.39$17.4257224,176$17.809401
1651244940$17.42$17.4887$17.42$17.47582,645$17.808378
1651245000$17.4797$17.51$17.47$17.50128,505$17.80694
1651245060$17.49$17.51$17.45$17.457258,816$17.806262
1651245120$17.4509$17.4599$17.40$17.40105,498$17.804855
1651245180$17.3903$17.42$17.3812$17.405122,760$17.803132
1651245240$17.41$17.48$17.405$17.435147,421$17.801262
1651245300$17.43$17.46$17.41$17.43592,778$17.80008
1651245360$17.44$17.46$17.4212$17.43587,480$17.799004
1651245420$17.435$17.45$17.41$17.446261,584$17.798227
1651245480$17.4492$17.485$17.43$17.4866,242$17.797446
1651245540$17.49$17.49$17.45$17.46565,709$17.796696
1651245600$17.465$17.4699$17.37$17.38190,683$17.794099
1651245660$17.3809$17.40$17.35$17.385145,542$17.792018
1651245720$17.3868$17.46$17.3802$17.4499177,773$17.789818
1651245780$17.455$17.52$17.435$17.51138,351$17.788363
1651245840$17.51$17.5199$17.46$17.4768,827$17.787657
1651245900$17.4729$17.51$17.455$17.455101,320$17.786613
1651245960$17.45$17.4799$17.43$17.44570,973$17.785811
1651246020$17.45$17.48$17.435$17.4792,520$17.784809
1651246080$17.47$17.505$17.455$17.499884,337$17.783962
1651246140$17.495$17.4999$17.465$17.4896,873$17.782979
1651246200$17.47$17.54$17.455$17.51166,651$17.781415
1651246260$17.5191$17.585$17.515$17.585152,779$17.780223
1651246320$17.58$17.59$17.55$17.585148,134$17.779111
1651246380$17.585$17.6399$17.585$17.6299255,879$17.777781
1651246440$17.62$17.67$17.60$17.60172,804$17.776988
1651246500$17.5905$17.62$17.575$17.6299,307$17.776423
1651246560$17.615$17.62$17.54$17.5588107,335$17.775753
1651246620$17.56$17.59$17.55$17.57569,279$17.77532
1651246680$17.575$17.58$17.5411$17.549977,199$17.774805
1651246740$17.5454$17.61$17.54$17.59123,078$17.774029
1651246800$17.59$17.635$17.575$17.615137,859$17.773304
1651246860$17.615$17.64$17.60$17.6247120,494$17.772727
1651246920$17.6287$17.65$17.62$17.648850,668$17.772504
1651246980$17.6486$17.655$17.63$17.649956,778$17.77228
1651247040$17.6441$17.68$17.63$17.641161,608$17.771718
1651247100$17.6491$17.67$17.625$17.6698,210$17.771333
1651247160$17.665$17.6799$17.65$17.66568,650$17.771113
1651247220$17.66$17.66$17.585$17.61175,039$17.770282
1651247280$17.615$17.62$17.58$17.59147,888$17.769494
1651247340$17.59$17.62$17.581$17.59555,502$17.769216
1651247400$17.60$17.65$17.5901$17.64582,818$17.768813
1651247460$17.645$17.65$17.62$17.6477,653$17.768509
1651247520$17.63$17.64$17.60$17.60540,176$17.768336
1651247580$17.60$17.62$17.56$17.592138,677$17.767604
1651247640$17.585$17.625$17.585$17.61577,691$17.767214
1651247700$17.615$17.62$17.56$17.56590,505$17.766742
1651247760$17.56$17.57$17.54$17.5567,481$17.766313
1651247820$17.55$17.5699$17.53$17.539378,583$17.765786
1651247880$17.53$17.55$17.511$17.51578,465$17.765225
1651247940$17.5189$17.5189$17.485$17.50102,656$17.764422
1651248000$17.495$17.5197$17.47$17.47579,309$17.763767
1651248060$17.475$17.49$17.465$17.489976,558$17.763108
1651248120$17.48$17.48$17.4202$17.425894,952$17.762236
1651248180$17.42$17.42$17.3805$17.395249,528$17.759573
1651248240$17.39$17.40$17.3699$17.375498,904$17.758461
1651248300$17.375$17.39$17.371$17.38579,990$17.757578
1651248360$17.38$17.425$17.38$17.424877,418$17.756771
1651248420$17.425$17.44$17.40$17.405138,964$17.755423
1651248480$17.4068$17.41$17.38$17.389361,346$17.754785
1651248540$17.39$17.42$17.39$17.41661,444$17.754161
1651248600$17.415$17.45$17.4111$17.44495,287$17.753286
1651248660$17.445$17.46$17.43$17.45556,290$17.752782
1651248720$17.455$17.48$17.43$17.465284,750$17.752063
1651248780$17.465$17.47$17.44$17.45575,912$17.751416
1651248840$17.45$17.4563$17.42$17.43564,725$17.750837
1651248900$17.43$17.44$17.42$17.42553,587$17.750352
1651248960$17.4213$17.43$17.41$17.4149,108$17.749887
1651249020$17.412$17.4399$17.395$17.40577,709$17.749127
1651249080$17.41$17.41$17.38$17.40111,794$17.748007
1651249140$17.39$17.4295$17.38$17.429599,518$17.747039
1651249200$17.43$17.4586$17.425$17.445107,170$17.746125
1651249260$17.45$17.475$17.44$17.445125,153$17.745124
1651249320$17.44$17.465$17.43$17.44553,158$17.744683
1651249380$17.4446$17.45$17.43$17.44551,111$17.744243
1651249440$17.445$17.45$17.4144$17.435113,912$17.743254
1651249500$17.4301$17.455$17.425$17.42560,444$17.742742
1651249560$17.425$17.43$17.385$17.421699,040$17.741825
1651249620$17.4207$17.44$17.405$17.419983,838$17.741078
1651249680$17.41$17.43$17.39$17.4257,588$17.740546
1651249740$17.42$17.42$17.39$17.39553,354$17.74005
1651249800$17.395$17.395$17.3306$17.34169,338$17.7383
1651249860$17.33$17.35$17.32$17.335146,255$17.736645
1651249920$17.3363$17.37$17.3312$17.36590,544$17.735703
1651249980$17.38$17.38$17.33$17.33596,007$17.734706
1651250040$17.3354$17.35$17.33$17.34244,712$17.734224
1651250100$17.35$17.37$17.31$17.3189105,504$17.733073
1651250160$17.315$17.32$17.30$17.315778,992$17.73217
1651250220$17.31$17.325$17.305$17.30530,106$17.73183
1651250280$17.30$17.325$17.29$17.3199140,937$17.730191
1651250340$17.315$17.315$17.28$17.28581,702$17.729235
1651250400$17.28$17.3042$17.2501$17.255116,864$17.72783
1651250460$17.255$17.26$17.22$17.225127,411$17.726164
1651250520$17.2228$17.27$17.22$17.2437106,590$17.724786
1651250580$17.24$17.2495$17.22$17.23546,293$17.724183
1651250640$17.235$17.24$17.21$17.219373,687$17.723202
1651250700$17.2197$17.25$17.20$17.245140,379$17.72134
1651250760$17.2499$17.28$17.23$17.2581,582$17.720342
1651250820$17.2586$17.2699$17.22$17.238348,221$17.719741
1651250880$17.24$17.27$17.235$17.2584,997$17.718691
1651250940$17.2487$17.2661$17.24$17.261291,143$17.717577
1651251000$17.2627$17.2699$17.24$17.24549,193$17.716978
1651251060$17.24$17.25$17.2112$17.2492,806$17.715789
1651251120$17.2401$17.2489$17.215$17.2358,300$17.71505
1651251180$17.22$17.245$17.20$17.20577,815$17.714057
1651251240$17.2091$17.21$17.18$17.192103,047$17.712672
1651251300$17.20$17.235$17.20$17.2185,769$17.711565
1651251360$17.21$17.23$17.20$17.2345,147$17.710989
1651251420$17.2205$17.25$17.194$17.197882,683$17.709938
1651251480$17.195$17.215$17.18$17.20581,411$17.708861
1651251540$17.21$17.23$17.20$17.2257,093$17.708136
1651251600$17.22$17.24$17.21$17.2387,521$17.707047
1651251660$17.23$17.25$17.22$17.2457,160$17.706357
1651251720$17.239$17.2553$17.2201$17.23393,887$17.705224
1651251780$17.2334$17.30$17.2221$17.30151,712$17.703545
1651251840$17.30$17.31$17.2708$17.27260,031$17.702911
1651251900$17.275$17.275$17.225$17.228136,718$17.702488
1651251960$17.225$17.2399$17.21$17.228863,885$17.70171
1651252020$17.2201$17.2375$17.2001$17.22565,373$17.700921
1651252080$17.22$17.236$17.21$17.22569,683$17.700074
1651252140$17.225$17.24$17.2108$17.21549,865$17.699481
1651252200$17.215$17.22$17.205$17.21540,206$17.698985
1651252260$17.215$17.22$17.18$17.18584,660$17.697918
1651252320$17.18$17.206$17.18$17.186670,236$17.69703
1651252380$17.20$17.212$17.1999$17.20562,700$17.696254
1651252440$17.21$17.235$17.20$17.225103,868$17.694985
1651252500$17.2249$17.2499$17.20$17.205122,179$17.693559
1651252560$17.20$17.20$17.13$17.165309,248$17.689457
1651252620$17.1699$17.17$17.14$17.1405123,014$17.687818
1651252680$17.14$17.16$17.1308$17.1588,555$17.686637
1651252740$17.16$17.16$17.14$17.145109,567$17.685172
1651252800$17.14$17.14$17.09$17.0999415,554$17.679316
1651252860$17.0901$17.11$17.09$17.105204,660$17.67643
1651252920$17.105$17.106$17.07$17.09167,116$17.67405
1651252980$17.10$17.10$17.0801$17.095112,667$17.672481
1651253040$17.09$17.11$17.0801$17.10144,591$17.670481
1651253100$17.11$17.136$17.1001$17.125146,989$17.668556
1651253160$17.125$17.14$17.1071$17.1071151,408$17.666588
1651253220$17.105$17.13$17.09$17.115101,506$17.665236
1651253280$17.115$17.115$17.08$17.087988,617$17.664037
1651253340$17.08$17.0899$17.0601$17.08585,281$17.66285
1651253400$17.085$17.09$17.08$17.08542,283$17.662275
1651253460$17.09$17.11$17.07$17.075123,592$17.660622
1651253520$17.0793$17.0986$17.07$17.08587,908$17.65938
1651253580$17.08$17.1188$17.08$17.090396,907$17.658102
1651253640$17.09$17.11$17.085$17.10576,829$17.657091
1651253700$17.096$17.12$17.07$17.1101161,439$17.654935
1651253760$17.12$17.13$17.10$17.10588,465$17.653814
1651253820$17.11$17.12$17.09$17.09108,842$17.652412
1651253880$17.10$17.10$17.03$17.05164,618$17.650099
1651253940$17.04$17.05$17.025$17.0384,827$17.648878
1651254000$17.025$17.03$16.99$17.00380,068$17.643267
1651254060$17.005$17.01$17.00$17.0171,744$17.642227
1651254120$17.0001$17.0299$16.99$17.0272,171$17.641177
1651254180$17.02$17.02$16.97$16.97580,567$17.639981
1651254240$16.97$16.99$16.93$16.9601181,742$17.637173
1651254300$16.9696$16.97$16.93$16.94109,498$17.635485
1651254360$16.9486$16.9486$16.90$16.91214,502$17.631997
1651254420$16.915$16.93$16.88$16.885302,481$17.626971
1651254480$16.88$16.94$16.875$16.935100,027$17.625375
1651254540$16.935$16.95$16.9143$16.918676,030$17.624205
1651254600$16.915$16.96$16.915$16.935779,778$17.622985
1651254660$16.94$17.02$16.92$17.01111,139$17.621404
1651254720$17.01$17.02$16.98$16.9993,695$17.620128
1651254780$16.9869$17.00$16.98$16.9835,150$17.619637
1651254840$16.9887$17.03$16.98$17.01528,502$17.619256
1651254900$17.01$17.01$16.981$16.992262,252$17.618393
1651254960$16.9901$17.02$16.9867$17.0137,770$17.617876
1651255020$17.0001$17.03$16.9991$17.0144,220$17.617268
1651255080$17.005$17.01$16.995$17.00547,591$17.616622
1651255140$17.0001$17.01$17.00$17.0014,252$17.616429
1651255200$17.01$17.02$16.9401$16.940169,630$17.615448
1651255260$16.9403$16.95$16.92$16.9547,263$17.614747
1651255320$16.96$16.99$16.955$16.9746,576$17.614076
1651255380$16.97$16.99$16.97$16.9926,804$17.6137
1651255440$16.9815$17.01$16.97$17.00546,221$17.613069
1651255500$17.0048$17.016$16.99$17.001141,836$17.612511
1651255560$17.005$17.0087$16.97$16.97550,591$17.611821
1651255620$16.98$17.02$16.975$17.00532,327$17.611389
1651255680$17.0036$17.01$16.98$16.9867,553$17.610489
1651255740$16.99$16.99$16.94$16.9443,474$17.609886
1651255800$16.945$16.95$16.91$16.938943,576$17.609247
1651255860$16.94$16.97$16.92$16.92579,196$17.608091
1651255920$16.9218$16.94$16.915$16.93556,669$17.607263
1651255980$16.94$16.949$16.9165$16.9266,077$17.6063
1651256040$16.9199$16.95$16.91$16.939484,678$17.605066
1651256100$16.9399$16.9779$16.90$16.92163,509$17.602669
1651256160$16.92$16.975$16.9108$16.959979,964$17.601532
1651256220$16.9599$16.965$16.90$16.9165,082$17.600601
1651256280$16.9142$16.9199$16.895$16.90591,137$17.599232
1651256340$16.91$16.93$16.905$16.91540,665$17.598641
1651256400$16.915$16.9199$16.88$16.889376,715$17.597484
1651256460$16.8899$16.90$16.87$16.87559,382$17.596579
1651256520$16.87$16.885$16.85$16.87574,795$17.595412
1651256580$16.875$16.895$16.8601$16.87112,256$17.593676
1651256640$16.865$16.90$16.865$16.891440,008$17.593076
1651256700$16.90$16.90$16.88$16.88568,766$17.592059
1651256760$16.88$16.90$16.88$16.885433,293$17.591567
1651256820$16.89$16.905$16.88$16.89551,029$17.590803
1651256880$16.895$16.92$16.8907$16.910148,444$17.590102
1651256940$16.92$16.92$16.89$16.8953,942$17.589319
1651257000$16.895$16.90$16.89$16.899941,323$17.588713
1651257060$16.8991$16.92$16.885$16.888772,802$17.587662
1651257120$16.885$16.89$16.85$16.885186,028$17.586363
1651257180$16.8855$16.90$16.87$16.873951,144$17.585601
1651257240$16.875$16.889$16.8606$16.868244,991$17.584927
1651257300$16.8688$16.92$16.865$16.9193,469$17.583571
1651257360$16.905$16.91$16.85$16.86109,630$17.581932
1651257420$16.85$16.86$16.82$16.829188,259$17.580555
1651257480$16.82$16.8201$16.79$16.795164,608$17.577896
1651257540$16.80$16.81$16.79$16.8038,276$17.577274
1651257600$16.7999$16.85$16.7904$16.8599,905$17.575725
1651257660$16.84$16.85$16.825$16.8346,873$17.575011
1651257720$16.835$16.835$16.78$16.81112,711$17.573222
1651257780$16.8099$16.84$16.8099$16.82743,413$17.572554
1651257840$16.82$16.8399$16.815$16.83531,560$17.57207
1651257900$16.8301$16.84$16.80$16.8072,671$17.570935
1651257960$16.805$16.81$16.78$16.78104,698$17.569275
1651258020$16.7801$16.79$16.76$16.77123,960$17.567252
1651258080$16.765$16.79$16.76$16.7960,962$17.566258
1651258140$16.795$16.82$16.78$16.793263,812$17.565254
1651258200$16.79$16.79$16.765$16.77124,384$17.563256
1651258260$16.78$16.82$16.78$16.815103,004$17.561654
1651258320$16.81$16.825$16.81$16.81538,862$17.56106
1651258380$16.815$16.82$16.792$16.796873,483$17.559931
1651258440$16.7907$16.81$16.78$16.78543,376$17.559261
1651258500$16.785$16.79$16.765$16.7947,130$17.558509
1651258560$16.79$16.80$16.75$16.76566,908$17.557433
1651258620$16.7654$16.82$16.765$16.8192,675$17.556017
1651258680$16.815$16.85$16.8101$16.8560,363$17.555139
1651258740$16.84$16.8854$16.84$16.86589,741$17.553896
1651258800$16.86$16.86$16.81$16.8290,680$17.552591
1651258860$16.8248$16.845$16.81$16.8450,049$17.551859
1651258920$16.84$16.88$16.84$16.86556,769$17.551076
1651258980$16.865$16.88$16.86$16.86590,407$17.549839
1651259040$16.8609$16.87$16.85$16.8645,637$17.549207
1651259100$16.8699$16.8699$16.805$16.8099114,345$17.547563
1651259160$16.805$16.82$16.80$16.801171,534$17.546505
1651259220$16.80$16.8199$16.78$16.7892111,170$17.54484
1651259280$16.79$16.82$16.78$16.818343,779$17.544192
1651259340$16.82$16.835$16.7938$16.8066,149$17.543234
1651259400$16.795$16.80$16.771$16.78587,674$17.541919
1651259460$16.785$16.816$16.78$16.8052,882$17.541143
1651259520$16.79$16.795$16.76$16.76561,947$17.540201
1651259580$16.765$16.78$16.745$16.778980,680$17.538963
1651259640$16.775$16.79$16.765$16.789464,505$17.537995
1651259700$16.785$16.82$16.775$16.79565,928$17.537035
1651259760$16.79$16.80$16.76$16.772264,796$17.536064
1651259820$16.775$16.835$16.775$16.83563,476$17.535157
1651259880$16.8392$16.845$16.815$16.836680,957$17.534038
1651259940$16.84$16.87$16.84$16.867491,148$17.532832
1651260000$16.8601$16.8763$16.85$16.85580,238$17.531789
1651260060$16.855$16.855$16.81$16.8299,408$17.530425
1651260120$16.82$16.83$16.8101$16.8232,696$17.529976
1651260180$16.83$16.8488$16.82$16.847942,938$17.529398
1651260240$16.845$16.87$16.825$16.83562,988$17.528566
1651260300$16.84$16.8799$16.83$16.85562,239$17.527757
1651260360$16.855$16.88$16.82$16.832276,559$17.526748
1651260420$16.83$16.8399$16.81$16.8242,779$17.526168
1651260480$16.82$16.83$16.81$16.82534,865$17.525692
1651260540$16.82$16.83$16.78$16.78107,995$17.524194
1651260600$16.7801$16.7866$16.755$16.76147,539$17.522027
1651260660$16.755$16.77$16.7507$16.7676,239$17.520914
1651260720$16.765$16.81$16.765$16.79576,051$17.519829
1651260780$16.80$16.81$16.772$16.8068,877$17.518868
1651260840$16.81$16.825$16.76$16.77565,275$17.517953
1651260900$16.776$16.776$16.75$16.759978,726$17.516813
1651260960$16.755$16.79$16.74$16.76102,591$17.515137
1651261020$16.7699$16.79$16.746$16.7680,460$17.513985
1651261080$16.755$16.76$16.73$16.735104,740$17.512452
1651261140$16.7312$16.77$16.72$16.7381,230$17.511264
1651261200$16.725$16.78$16.72$16.76103,051$17.509776
1651261260$16.77$16.78$16.75$16.75563,882$17.508873
1651261320$16.75$16.76$16.72$16.72120,571$17.507106
1651261380$16.725$16.74$16.71$16.725113,750$17.505437
1651261440$16.72$16.725$16.705$16.715165,994$17.502967
1651261500$16.715$16.75$16.71$16.7143158,645$17.500664
1651261560$16.715$16.7388$16.71$16.71594,915$17.499278
1651261620$16.715$16.7188$16.67$16.6801207,113$17.496191
1651261680$16.69$16.71$16.68$16.69165,914$17.493727
1651261740$16.695$16.695$16.66$16.685104,097$17.492149
1651261800$16.69$16.71$16.675$16.695179,614$17.489441
1651261860$16.70$16.73$16.69$16.705199,933$17.486584
1651261920$16.7086$16.71$16.675$16.675123,057$17.484792
1651261980$16.68$16.69$16.66$16.675192,385$17.481934
1651262040$16.67$16.695$16.658$16.69210,619$17.478829
1651262100$16.69$16.735$16.68$16.705224,183$17.47569
1651262160$16.7082$16.7082$16.67$16.675212,850$17.472638
1651262220$16.67$16.68$16.66$16.6799192,776$17.469845
1651262280$16.68$16.69$16.66$16.68322,148$17.465226
1651262340$16.68$16.72$16.67$16.68415,663$17.459512
1651262460$16.73$16.73$16.70$16.71800$17.459475
1651262520$16.70$16.80$16.70$16.803,623$17.459501
1651262580$16.79$16.80$16.75$16.752,981$17.459465
1651262640$16.70$16.75$16.70$16.711,072,752$17.44537
1651262700$16.72$16.78$16.72$16.78612$17.445358
1651262760$16.77$16.80$16.73$16.803,883$17.445311
1651262820$16.80$16.82$16.77$16.791,515$17.445291
1651262880$16.79$16.80$16.76$16.7724,495$17.445012
1651262940$16.77$16.77$16.76$16.763,535$17.44497
1651263000$16.76$16.76$16.76$16.762,789$17.444935
1651263060$16.76$16.77$16.76$16.772,700$17.444901
1651263120$16.77$16.79$16.77$16.794,642$17.444848
1651263180$16.80$16.80$16.80$16.801,450$17.44483
1651263240$16.83$16.83$16.80$16.80817$17.44482
1651263300$16.80$16.83$16.79$16.833,853$17.444777
1651263360$16.8001$16.83$16.8001$16.832,402$17.444746
1651263420$16.83$16.83$16.80$16.823,504$17.446485
1651263480$16.80$16.82$16.80$16.828,012$17.446395
1651263660$16.81$16.82$16.81$16.813,772$17.44635
1651263720$16.81$16.83$16.81$16.8312,267$17.446218
1651263780$16.82$16.88$16.82$16.8515,204$17.446064
1651263840$16.86$16.89$16.85$16.8916,215$17.445911
1651263900$16.89$16.90$16.89$16.902,699$17.445885
1651263960$16.89$16.90$16.70$16.86117,017$17.444612
1651264020$16.93$16.93$16.93$16.93240$17.444608
1651264140$16.88$16.88$16.85$16.855,347$17.444553
1651264260$16.70$16.95$16.70$16.9552,504$17.443978
1651264320$16.96$16.96$16.88$16.941,095$17.446489
1651264440$16.86$16.89$16.86$16.89500$17.446483
1651264500$16.89$16.89$16.89$16.89200$17.446479
1651264620$16.90$16.92$16.86$16.904,503$17.446434
1651264740$16.90$16.90$16.90$16.90196$17.44643
1651264800$16.86$16.86$16.86$16.86180$17.446428
1651264920$16.87$16.87$16.87$16.87100$17.446424
1651264980$16.86$16.91$16.86$16.91800$17.446415
1651265040$16.88$16.88$16.88$16.88289$17.446412
1651265100$16.86$16.87$16.85$16.852,033$17.446387
1651265160$16.85$16.86$16.85$16.851,088$17.446373
1651265280$16.84$16.85$16.84$16.851,714$17.446476
1651265340$16.84$16.84$16.84$16.84200$17.446473
1651265400$16.82$16.85$16.82$16.85296$17.446467
1651265460$16.85$16.85$16.85$16.85600$17.44646
1651265520$16.86$16.86$16.84$16.86452$17.446454
1651265580$16.86$16.86$16.86$16.86248$17.446451
1651265700$16.82$16.83$16.82$16.83325$17.446447
1651265760$16.85$16.86$16.85$16.861,179$17.446434
1651265820$16.88$16.88$16.88$16.88200$17.446432
1651265880$16.86$16.86$16.83$16.831,334$17.446417
1651265940$16.88$16.88$16.88$16.88730$17.446407
1651266000$16.88$16.89$16.85$16.854,495$17.446363
1651266060$16.83$16.83$16.83$16.833,200$17.44633
1651266120$16.89$16.90$16.89$16.895,744$17.446443
1651266180$16.89$16.89$16.86$16.861,908$17.446423
1651266240$16.86$16.88$16.86$16.882,300$17.446401
1651266300$16.86$16.88$16.86$16.881,200$17.44639
1651266360$16.86$16.86$16.86$16.861,282$17.446377
1651266420$16.86$16.86$16.86$16.86100$17.446375
1651266480$16.86$16.89$16.86$16.891,681$17.446357
1651266540$16.90$16.90$16.90$16.903,753$17.446321
1651266600$16.89$16.90$16.89$16.892,904$17.446293
1651266660$16.90$16.90$16.90$16.90100$17.446291
1651266780$16.87$16.90$16.87$16.9010,195$17.446192
1651266840$16.90$16.90$16.90$16.90913$17.446184
1651266960$16.90$16.90$16.90$16.903,000$17.446155
1651267020$16.91$16.91$16.91$16.91300$17.446494
1651267080$16.90$16.91$16.90$16.913,454$17.446462
1651267200$16.91$16.91$16.91$16.91197$17.446459
1651267260$16.91$16.91$16.91$16.91300$17.446456
1651267320$16.91$16.91$16.90$16.901,057$17.446446
1651267380$16.90$16.93$16.90$16.931,073$17.446434
1651267680$16.93$16.93$16.93$16.93100$17.446429
1651267740$16.91$16.93$16.91$16.932,500$17.446406
1651267860$16.92$16.92$16.92$16.92247$17.446402
1651268040$16.91$16.92$16.90$16.921,258$17.446481
1651268160$16.93$16.93$16.92$16.921,305$17.446467
1651268220$16.92$16.93$16.92$16.931,738$17.446451
1651268280$16.93$16.95$16.93$16.954,921$17.446409
1651268340$16.95$16.95$16.95$16.951,767$17.446395
1651268400$16.93$16.93$16.93$16.93800$17.446387
1651268580$16.95$16.95$16.95$16.951,060$17.446374
1651268640$16.95$16.98$16.95$16.981,928$17.446356
1651268700$16.9501$16.9501$16.95$16.952,000$17.446339
1651268760$16.96$16.98$16.96$16.981,564$17.446326
1651268820$16.98$16.98$16.98$16.98415$17.446493
1651268880$16.96$16.96$16.96$16.96300$17.446488
1651268940$16.97$16.97$16.97$16.973,000$17.446463
1651269000$16.96$16.98$16.96$16.981,767$17.446446
1651269060$16.97$16.97$16.97$16.971,000$17.446438
1651269120$16.97$16.98$16.96$16.982,353$17.446417
1651269180$16.96$16.96$16.96$16.96300$17.446414
1651269240$16.96$16.96$16.96$16.96790$17.446408
1651269300$16.97$16.97$16.95$16.951,880$17.446391
1651269420$16.92$16.93$16.92$16.93596$17.446385
1651269480$16.92$16.95$16.92$16.922,454$17.446363
1651269540$16.93$16.93$16.93$16.93200$17.446362
1651269600$16.93$16.93$16.93$16.93178$17.446359
1651269720$16.91$16.91$16.91$16.911,500$17.446483
1651269960$16.91$16.92$16.91$16.911,301$17.44647
1651270020$16.91$16.91$16.90$16.902,041$17.44645
1651270080$16.90$16.90$16.90$16.90200$17.446447
1651270140$16.90$16.90$16.90$16.90500$17.446442
1651270200$16.87$16.89$16.87$16.891,280$17.446429
1651270260$16.89$16.90$16.89$16.90245$17.446426
1651270440$16.89$16.89$16.89$16.89200$17.446422
1651270500$16.89$16.90$16.89$16.903,363$17.446391
1651270560$16.89$16.90$16.89$16.902,150$17.446371
1651270680$16.89$16.89$16.89$16.89276$17.446494
1651270740$16.90$16.90$16.90$16.901,137$17.446483
1651270800$16.90$16.90$16.90$16.90100$17.446482
1651270860$16.89$16.90$16.89$16.901,580$17.446468
1651270920$16.90$16.90$16.87$16.871,850$17.446448
1651270980$16.88$16.88$16.88$16.88600$17.446442
1651271040$16.88$16.88$16.87$16.87500$17.446437
1651271100$16.88$16.89$16.87$16.892,860$17.446409
1651271160$16.87$16.87$16.87$16.87700$17.446402
1651271280$16.89$16.89$16.89$16.891,246$17.44639
1651271340$16.88$16.89$16.88$16.881,728$17.446374
1651271400$16.88$16.88$16.88$16.88100$17.446371
1651271460$16.89$16.89$16.89$16.89500$17.446366
1651271520$16.90$16.90$16.90$16.90185$17.446496
1651271580$16.90$16.90$16.89$16.901,500$17.446482
1651271640$16.89$16.90$16.89$16.90275$17.44648
1651271700$16.89$16.89$16.89$16.89950$17.44647
1651271820$16.89$16.89$16.89$16.89193$17.446468
1651271880$16.90$16.90$16.90$16.90394$17.446464
1651271940$16.90$16.90$16.90$16.901,500$17.44645
1651272060$16.90$16.90$16.90$16.90414$17.446445
1651272120$16.90$16.90$16.89$16.89876$17.446437
1651272240$16.90$16.90$16.90$16.90100$17.446435
1651272300$16.89$16.89$16.89$16.89123$17.446432
1651272420$16.90$16.90$16.90$16.90100$17.446495
1651272540$16.89$16.90$16.89$16.90500$17.44649
1651272600$16.90$16.91$16.90$16.91400$17.446485
1651272660$16.89$16.89$16.89$16.89325$17.446481
1651272720$16.89$16.89$16.89$16.891,331$17.446468
1651272840$16.89$16.89$16.89$16.89500$17.44646
1651272900$16.88$16.88$16.88$16.88150$17.446458
1651273020$16.88$16.88$16.88$16.88250$17.446454
1651273080$16.89$16.90$16.89$16.90600$17.446447
1651273200$16.89$16.89$16.89$16.89500$17.446442
1651273380$16.8801$16.8801$16.8801$16.88011,000$17.446487
1651273560$16.90$16.90$16.8801$16.901,544$17.446472
1651273680$16.90$16.90$16.90$16.901,027$17.446462
1651273740$16.90$16.90$16.90$16.901,971$17.446444
1651273800$16.91$16.92$16.91$16.921,271$17.446431
1651273860$16.92$16.92$16.92$16.923,731$17.446398
1651273920$16.92$16.92$16.91$16.921,140$17.446387
1651274040$16.92$16.98$16.92$16.9820,485$17.446214
1651274100$16.98$16.98$16.98$16.98200$17.446213
1651274160$16.96$16.97$16.95$16.97640$17.446206
1651274220$16.95$16.95$16.95$16.95250$17.446496
1651274280$16.94$16.94$16.94$16.945,750$17.446447
1651274340$16.95$16.95$16.94$16.94480$17.446443
1651274460$16.92$16.92$16.92$16.921,600$17.446428
1651274520$16.92$16.92$16.92$16.92300$17.446424
1651274580$16.9101$16.9101$16.91$16.91654$17.446417
1651274640$16.91$16.93$16.91$16.93418$17.446413
1651274700$16.90$16.90$16.90$16.90300$17.446409
1651274820$16.90$16.90$16.90$16.901,190$17.446398
1651274880$16.91$16.91$16.91$16.911,213$17.446387
1651274940$16.92$16.92$16.92$16.92200$17.446385
1651275000$16.92$16.92$16.92$16.92800$17.446377
1651275120$16.92$16.92$16.92$16.92100$17.446496
1651275240$16.93$16.93$16.93$16.93227$17.446492
1651275420$16.90$16.90$16.90$16.90499$17.446483
1651275480$16.93$16.97$16.93$16.971,791$17.446467
1651275720$16.94$16.94$16.93$16.93384$17.446464
1651275780$16.93$16.93$16.90$16.902,869$17.446439
1651275840$16.90$16.91$16.90$16.91320$17.446436
1651275900$16.92$16.92$16.92$16.92320$17.446432
1651275960$16.92$16.92$16.92$16.92118$17.44643
1651276080$16.93$16.93$16.93$16.93100$17.446494
1651276140$16.93$16.93$16.92$16.921,700$17.446479
1651276260$16.90$16.92$16.90$16.901,125$17.446467
1651276320$16.90$16.90$16.90$16.90850$17.446458
1651276380$16.90$16.90$16.90$16.901,650$17.446442
1651276440$16.89$16.90$16.89$16.901,700$17.446424
1651276500$16.89$16.90$16.88$16.901,269$17.446411
1651276620$16.89$16.89$16.89$16.89400$17.446407
1651276680$16.90$16.92$16.89$16.922,883$17.446379
1651276740$16.91$16.92$16.89$16.893,690$17.446342