NIO Historical Intraday Prices

One-Minute OHLCV Data From May 31, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653984300$17.27$17.33$17.27$17.333,790$17.301663
1653984360$17.34$17.45$17.33$17.3513,788$17.362215
1653984420$17.34$17.35$17.31$17.3510,514$17.349121
1653984480$17.32$17.36$17.29$17.2944,731$17.335278
1653984540$17.30$17.30$17.24$17.266,825$17.328401
1653984600$17.25$17.25$17.24$17.252,245$17.325572
1653984660$17.24$17.24$17.24$17.24148$17.325123
1653984720$17.24$17.29$17.24$17.282,304$17.323411
1653984780$17.28$17.28$17.24$17.252,038$17.321819
1653984840$17.25$17.26$17.25$17.26474$17.321221
1653984900$17.26$17.28$17.26$17.281,859$17.320061
1653984960$17.30$17.33$17.30$17.333,233$17.319631
1653985020$17.32$17.33$17.30$17.311,429$17.319517
1653985080$17.32$17.32$17.31$17.322,269$17.319469
1653985140$17.32$17.32$17.29$17.296,676$17.318603
1653985200$17.32$17.34$17.30$17.322,406$17.318597
1653985260$17.32$17.39$17.32$17.378,921$17.322702
1653985320$17.37$17.40$17.37$17.3911,910$17.32912
1653985380$17.39$17.41$17.39$17.413,571$17.330991
1653985440$17.40$17.42$17.39$17.427,290$17.334878
1653985500$17.41$17.42$17.38$17.4129,601$17.347423
1653985560$17.42$17.47$17.39$17.4512,619$17.353635
1653985620$17.47$17.47$17.45$17.474,886$17.356561
1653985680$17.48$17.48$17.45$17.454,421$17.359167
1653985740$17.46$17.46$17.45$17.45280$17.359518
1653985800$17.45$17.45$17.40$17.4038,719$17.372411
1653985860$17.43$17.47$17.43$17.457,115$17.374818
1653985980$17.47$17.47$17.47$17.47420$17.375051
1653986040$17.45$17.45$17.44$17.443,660$17.376214
1653986100$17.44$17.44$17.44$17.4425,693$17.382025
1653986160$17.41$17.41$17.40$17.40494$17.382096
1653986220$17.39$17.39$17.37$17.381,535$17.382105
1653986280$17.37$17.39$17.36$17.399,622$17.382023
1653986340$17.39$17.39$17.39$17.39735$17.382043
1653986400$17.40$17.40$17.39$17.4011,940$17.382739
1653986460$17.41$17.43$17.40$17.43520$17.382799
1653986520$17.43$17.45$17.43$17.451,329$17.383054
1653986580$17.44$17.44$17.44$17.44250$17.3831
1653986640$17.45$17.45$17.44$17.441,047$17.383316
1653986700$17.44$17.45$17.44$17.45487$17.383479
1653986760$17.45$17.45$17.43$17.43992$17.38372
1653986820$17.42$17.43$17.42$17.421,210$17.38388
1653986880$17.42$17.43$17.42$17.43200$17.383946
1653986940$17.43$17.44$17.43$17.4310,739$17.385488
1653987000$17.42$17.43$17.42$17.431,000$17.385646
1653987120$17.42$17.42$17.41$17.41400$17.385718
1653987180$17.41$17.41$17.39$17.39900$17.385782
1653987240$17.38$17.38$17.36$17.361,001$17.385751
1653987300$17.36$17.37$17.35$17.363,600$17.385366
1653987420$17.37$17.37$17.37$17.37150$17.385353
1653987480$17.37$17.38$17.35$17.363,896$17.385073
1653987540$17.35$17.35$17.34$17.346,341$17.384208
1653987600$17.35$17.35$17.34$17.341,904$17.383967
1653987780$17.34$17.34$17.32$17.323,491$17.383333
1653987840$17.31$17.32$17.31$17.32528$17.383236
1653987900$17.32$17.32$17.31$17.314,740$17.382224
1653987960$17.31$17.35$17.31$17.3530,013$17.377377
1653988020$17.34$17.34$17.31$17.311,206$17.377218
1653988080$17.32$17.36$17.31$17.369,068$17.376266
1653988140$17.34$17.37$17.34$17.371,662$17.376188
1653988260$17.34$17.34$17.26$17.268,103$17.374268
1653988320$17.27$17.29$17.26$17.293,517$17.373385
1653988380$17.32$17.34$17.32$17.331,245$17.373205
1653988500$17.27$17.27$17.27$17.271,435$17.372829
1653988560$17.33$17.35$17.33$17.331,603$17.372607
1653988740$17.33$17.37$17.33$17.364,628$17.372151
1653988800$17.37$17.37$17.37$17.37730$17.372144
1653988860$17.37$17.38$17.36$17.363,906$17.372087
1653988920$17.37$17.39$17.36$17.391,618$17.372094
1653988980$17.38$17.39$17.37$17.37910$17.372095
1653989040$17.36$17.36$17.27$17.273,847$17.371455
1653989100$17.33$17.33$17.31$17.331,100$17.371266
1653989160$17.29$17.29$17.27$17.272,487$17.370695
1653989220$17.28$17.28$17.28$17.28300$17.370616
1653989280$17.29$17.29$17.27$17.272,023$17.370139
1653989340$17.30$17.30$17.20$17.237,832$17.367424
1653989400$17.27$17.30$17.21$17.2410,414$17.364262
1653989460$17.24$17.28$17.23$17.283,604$17.363342
1653989520$17.28$17.29$17.28$17.29998$17.363171
1653989700$17.29$17.29$17.27$17.271,731$17.362771
1653989760$17.25$17.25$17.25$17.25115$17.362734
1653989820$17.25$17.25$17.18$17.2026,791$17.353961
1653989880$17.20$17.24$17.18$17.246,862$17.351508
1653989940$17.24$17.25$17.24$17.251,004$17.35119
1653990000$17.20$17.22$17.20$17.221,819$17.350482
1653990060$17.25$17.25$17.24$17.24400$17.350354
1653990120$17.25$17.26$17.20$17.202,589$17.349508
1653990300$17.22$17.22$17.22$17.22200$17.349397
1653990360$17.25$17.25$17.23$17.251,212$17.349133
1653990420$17.25$17.28$17.25$17.281,698$17.348819
1653990480$17.25$17.25$17.25$17.25250$17.348756
1653990540$17.25$17.25$17.24$17.252,034$17.348306
1653990840$17.24$17.25$17.24$17.25978$17.348075
1653990900$17.25$17.27$17.23$17.272,708$17.347471
1653990960$17.27$17.27$17.27$17.27113$17.347437
1653991080$17.26$17.26$17.26$17.26200$17.347392
1653991140$17.28$17.28$17.28$17.28135$17.347325
1653991200$17.27$17.27$17.27$17.271,400$17.347088
1653991260$17.28$17.28$17.27$17.283,360$17.346616
1653991320$17.28$17.28$17.28$17.28300$17.346495
1653991380$17.28$17.30$17.28$17.303,637$17.345964
1653991440$17.27$17.30$17.27$17.30790$17.345821
1653991500$17.29$17.30$17.25$17.2512,769$17.343577
1653991560$17.25$17.25$17.25$17.25146$17.343546
1653991620$17.25$17.27$17.25$17.272,644$17.343091
1653991680$17.28$17.29$17.28$17.291,157$17.342929
1653991740$17.28$17.30$17.28$17.281,823$17.34271
1653991800$17.28$17.30$17.28$17.304,197$17.342293
1653991860$17.31$17.31$17.30$17.30450$17.342256
1653991920$17.29$17.30$17.29$17.301,130$17.342148
1653991980$17.29$17.29$17.29$17.29624$17.342059
1653992100$17.29$17.32$17.29$17.323,701$17.341827
1653992160$17.34$17.35$17.34$17.345,212$17.341887
1653992220$17.32$17.32$17.32$17.32500$17.341862
1653992340$17.32$17.32$17.32$17.32400$17.34184
1653992400$17.34$17.35$17.34$17.35950$17.341841
1653992460$17.32$17.32$17.32$17.32520$17.341821
1653992520$17.32$17.32$17.32$17.32478$17.341796
1653992580$17.33$17.33$17.31$17.31575$17.341766
1653992700$17.31$17.31$17.30$17.3010,004$17.341015
1653992760$17.30$17.30$17.30$17.301,304$17.340906
1653992820$17.34$17.34$17.34$17.34421$17.340898
1653992880$17.31$17.31$17.29$17.302,146$17.340708
1653992940$17.30$17.30$17.29$17.29200$17.340672
1653993060$17.29$17.32$17.29$17.322,908$17.340457
1653993120$17.32$17.32$17.32$17.32800$17.340427
1653993180$17.32$17.33$17.32$17.33400$17.340415
1653993300$17.33$17.34$17.33$17.34541$17.340409
1653993360$17.35$17.35$17.35$17.35869$17.340425
1653993480$17.34$17.34$17.34$17.34150$17.340429
1653993540$17.34$17.36$17.34$17.362,371$17.340481
1653993600$17.36$17.39$17.36$17.371,395$17.340556
1653993660$17.35$17.38$17.35$17.383,515$17.340641
1653993720$17.39$17.39$17.39$17.39137$17.340663
1653993780$17.37$17.39$17.35$17.396,788$17.341152
1653993840$17.38$17.38$17.38$17.38200$17.341164
1653993900$17.39$17.39$17.38$17.392,643$17.341381
1653993960$17.36$17.36$17.36$17.36401$17.341405
1653994020$17.39$17.39$17.34$17.342,040$17.341478
1653994140$17.35$17.37$17.35$17.35560$17.341498
1653994200$17.37$17.37$17.37$17.37500$17.34152
1653994260$17.37$17.39$17.37$17.394,270$17.341787
1653994320$17.37$17.37$17.37$17.37200$17.341807
1653994380$17.35$17.35$17.35$17.35780$17.341821
1653994440$17.36$17.39$17.36$17.395,109$17.342169
1653994500$17.39$17.39$17.39$17.39400$17.342202
1653994560$17.37$17.37$17.37$17.37350$17.342224
1653994620$17.39$17.39$17.39$17.39349$17.342261
1653994680$17.38$17.39$17.38$17.38520$17.342299
1653994740$17.39$17.39$17.39$17.39230$17.342333
1653994800$17.38$17.40$17.20$17.2817,733$17.340724
1653994860$17.28$17.28$17.26$17.26659$17.340593
1653994920$17.30$17.33$17.27$17.301,946$17.340418
1653994980$17.30$17.34$17.30$17.304,348$17.340154
1653995040$17.30$17.34$17.27$17.346,866$17.339571
1653995100$17.34$17.38$17.34$17.349,341$17.339799
1653995160$17.34$17.34$17.30$17.344,192$17.339717
1653995220$17.31$17.35$17.31$17.354,133$17.339699
1653995280$17.36$17.37$17.30$17.3513,452$17.339492
1653995340$17.36$17.36$17.30$17.308,420$17.339177
1653995400$17.33$17.35$17.32$17.343,666$17.339155
1653995460$17.33$17.34$17.33$17.343,540$17.339137
1653995520$17.34$17.34$17.32$17.331,264$17.339122
1653995580$17.33$17.33$17.30$17.333,091$17.339002
1653995640$17.33$17.33$17.33$17.33973$17.338987
1653995700$17.33$17.33$17.31$17.321,700$17.338921
1653995760$17.31$17.31$17.30$17.315,055$17.338654
1653995820$17.31$17.31$17.31$17.312,000$17.338572
1653995880$17.30$17.30$17.27$17.299,320$17.337786
1653995940$17.29$17.29$17.29$17.29750$17.337718
1653996000$17.30$17.34$17.30$17.341,800$17.337676
1653996060$17.35$17.35$17.34$17.342,278$17.337718
1653996120$17.33$17.35$17.33$17.352,511$17.337729
1653996180$17.35$17.35$17.35$17.353,400$17.337787
1653996240$17.35$17.35$17.35$17.351,090$17.33781
1653996300$17.36$17.38$17.36$17.382,317$17.337903
1653996360$17.37$17.39$17.37$17.397,871$17.338336
1653996420$17.38$17.39$17.38$17.394,680$17.338644
1653996480$17.39$17.39$17.39$17.392,286$17.338805
1653996540$17.39$17.43$17.39$17.4213,026$17.339942
1653996600$17.43$17.44$17.43$17.435,166$17.340616
1653996660$17.42$17.42$17.39$17.413,920$17.341007
1653996720$17.42$17.43$17.41$17.431,097$17.341162
1653996780$17.43$17.47$17.43$17.4717,535$17.343648
1653996840$17.47$17.55$17.46$17.5542,735$17.351522
1653996900$17.54$17.57$17.52$17.5630,822$17.358436
1653996960$17.57$17.57$17.52$17.5421,008$17.362777
1653997020$17.55$17.57$17.53$17.5312,912$17.365601
1653997080$17.53$17.53$17.52$17.531,695$17.366018
1653997140$17.51$17.52$17.51$17.522,125$17.366467
1653997200$17.52$17.55$17.51$17.555,538$17.367607
1653997260$17.55$17.55$17.52$17.5211,688$17.369759
1653997320$17.52$17.55$17.51$17.549,396$17.371379
1653997380$17.54$17.55$17.53$17.549,260$17.373057
1653997440$17.54$17.58$17.54$17.5813,470$17.375701
1653997500$17.59$17.60$17.58$17.6010,907$17.378356
1653997560$17.60$17.60$17.56$17.583,032$17.37908
1653997620$17.59$17.59$17.59$17.59200$17.379179
1653997680$17.60$17.63$17.60$17.606,731$17.380891
1653997740$17.62$17.63$17.59$17.6110,142$17.383205
1653997800$17.61$17.63$17.60$17.6211,111$17.386051
1653997860$17.62$17.63$17.60$17.613,010$17.386779
1653997920$17.60$17.60$17.58$17.5910,103$17.388893
1653997980$17.59$17.63$17.59$17.6111,797$17.391616
1653998040$17.62$17.65$17.60$17.6118,973$17.396149
1653998100$17.59$17.60$17.56$17.5910,400$17.398002
1653998160$17.60$17.64$17.60$17.634,513$17.39909
1653998220$17.64$17.64$17.60$17.616,400$17.400461
1653998280$17.60$17.62$17.59$17.605,131$17.401439
1653998340$17.60$17.60$17.59$17.604,050$17.40222
1653998400$17.315$17.64$17.2312$17.58148,071$17.411004
1653998460$17.57$17.57$17.16$17.5611,934$17.412407
1653998520$17.55$17.55$17.53$17.558,733$17.413329
1653998580$17.55$17.55$17.51$17.5213,645$17.414556
1653998640$17.52$17.52$17.47$17.5017,794$17.415866
1653998700$17.50$17.51$17.48$17.488,832$17.416429
1653998760$17.50$17.50$17.47$17.489,470$17.416902
1653998820$17.47$17.50$17.47$17.479,271$17.417368
1653998880$17.47$17.48$17.46$17.4610,450$17.417784
1653998940$17.45$17.45$17.42$17.457,903$17.417917
1653999000$17.45$17.46$17.43$17.445,164$17.417998
1653999060$17.42$17.45$17.42$17.447,090$17.418119
1653999120$17.44$17.44$17.425$17.4311,720$17.418247
1653999180$17.44$17.44$17.42$17.446,311$17.418292
1653999240$17.44$17.45$17.44$17.445,428$17.418382
1653999300$17.43$17.45$17.43$17.453,418$17.418454
1653999360$17.44$17.47$17.43$17.4714,350$17.418827
1653999420$17.45$17.46$17.45$17.466,935$17.419012
1653999480$17.46$17.50$17.46$17.4918,266$17.419943
1653999540$17.48$17.50$17.48$17.509,786$17.420442
1653999600$17.50$17.53$17.49$17.5318,117$17.421487
1653999660$17.54$17.54$17.52$17.534,100$17.421798
1653999720$17.52$17.54$17.52$17.5410,198$17.422603
1653999780$17.54$17.57$17.54$17.5611,659$17.423691
1653999840$17.55$17.56$17.52$17.5216,374$17.424865
1653999900$17.52$17.52$17.49$17.5116,023$17.425707
1653999960$17.50$17.50$17.46$17.4620,719$17.426381
1654000020$17.46$17.46$17.45$17.455,872$17.426494
1654000080$17.45$17.49$17.45$17.489,300$17.426725
1654000140$17.48$17.52$17.48$17.526,155$17.427039
1654000200$17.52$17.52$17.51$17.511,303$17.427129
1654000260$17.50$17.51$17.50$17.5020,672$17.428102
1654000320$17.50$17.50$17.49$17.509,381$17.42852
1654000380$17.50$17.50$17.46$17.4636,749$17.429493
1654000440$17.46$17.47$17.45$17.462,424$17.429547
1654000500$17.47$17.48$17.46$17.487,520$17.429726
1654000560$17.47$17.47$17.45$17.459,838$17.429882
1654000620$17.46$17.46$17.43$17.4316,295$17.43006
1654000680$17.43$17.44$17.41$17.417,875$17.430029
1654000740$17.41$17.46$17.41$17.437,882$17.43007
1654000800$17.43$17.44$17.42$17.436,701$17.430059
1654000860$17.42$17.42$17.36$17.3823,278$17.429468
1654000920$17.39$17.41$17.39$17.392,750$17.429405
1654000980$17.39$17.40$17.39$17.403,915$17.429319
1654001040$17.39$17.41$17.36$17.3814,849$17.428897
1654001100$17.37$17.40$17.37$17.407,500$17.428677
1654001160$17.40$17.40$17.37$17.4019,713$17.428182
1654001220$17.40$17.40$17.39$17.397,557$17.428011
1654001280$17.40$17.40$17.38$17.4018,276$17.427592
1654001340$17.40$17.42$17.39$17.4216,735$17.427421
1654001400$17.43$17.46$17.43$17.449,250$17.427537
1654001460$17.42$17.43$17.39$17.4011,864$17.427373
1654001520$17.41$17.41$17.37$17.3814,290$17.427055
1654001580$17.38$17.41$17.37$17.405,409$17.426951
1654001640$17.40$17.41$17.38$17.385,505$17.426847
1654001700$17.39$17.39$17.36$17.375,742$17.426676
1654001760$17.36$17.37$17.36$17.374,493$17.426512
1654001820$17.38$17.38$17.37$17.374,598$17.426377
1654001880$17.37$17.38$17.36$17.381,827$17.426305
1654001940$17.38$17.39$17.36$17.385,761$17.42613
1654002000$17.37$17.40$17.37$17.403,860$17.426059
1654002060$17.41$17.41$17.39$17.4114,228$17.425918
1654002120$17.42$17.44$17.39$17.4019,682$17.425845
1654002180$17.40$17.41$17.39$17.407,372$17.425737
1654002240$17.40$17.42$17.40$17.4211,483$17.42561
1654002300$17.43$17.44$17.42$17.423,982$17.425622
1654002360$17.43$17.43$17.42$17.422,192$17.425624
1654002420$17.42$17.47$17.42$17.476,908$17.425695
1654002480$17.46$17.49$17.46$17.4892,970$17.425791
1654002540$17.48$17.54$17.48$17.5327,902$17.427041
1654002600$17.54$17.56$17.46$17.4619,505$17.427929
1654002660$17.45$17.53$17.45$17.536,688$17.428142
1654002720$17.52$17.52$17.49$17.506,794$17.428406
1654002780$17.50$17.53$17.50$17.529,715$17.428806
1654002840$17.54$17.59$17.53$17.5514,890$17.429849
1654002900$17.56$17.59$17.54$17.5748,750$17.433092
1654002960$17.5501$17.58$17.53$17.5712,678$17.43397
1654003020$17.57$17.59$17.56$17.5721,829$17.4355
1654003080$17.57$17.60$17.57$17.5811,822$17.436355
1654003140$17.58$17.60$17.54$17.5723,440$17.437877
1654003200$17.57$17.63$17.57$17.6336,006$17.440609
1654003260$17.62$17.69$17.62$17.6550,577$17.445445
1654003320$17.65$17.67$17.64$17.6615,233$17.446974
1654003380$17.67$17.70$17.66$17.7030,592$17.450256
1654003440$17.70$17.70$17.64$17.6528,337$17.453065
1654003500$17.65$17.67$17.62$17.6227,419$17.455234
1654003560$17.61$17.67$17.60$17.6715,516$17.456582
1654003620$17.67$17.67$17.62$17.6716,099$17.457906
1654003680$17.66$17.68$17.60$17.6025,692$17.460008
1654003740$17.60$17.85$17.57$17.85101,015$17.469711
1654003800$17.77$17.88$17.65$17.82202,444$17.773282
1654003860$17.78$17.92$17.77$17.92274,449$17.824791
1654003920$17.92$17.92$17.82$17.86216,904$17.841822
1654003980$17.88$17.89$17.57$17.592,485,246$17.801834
1654004040$17.596$17.60$17.36$17.377931,258$17.734537
1654004100$17.375$17.45$17.29$17.31837,003$17.672346
1654004160$17.315$17.53$17.31$17.45629,593$17.64615
1654004220$17.44$17.53$17.35$17.4092678,653$17.62125
1654004280$17.40$17.42$17.22$17.225595,353$17.593019
1654004340$17.225$17.32$17.15$17.1791539,966$17.566004
1654004400$17.175$17.21$17.09$17.1211463,232$17.54099
1654004460$17.12$17.22$17.11$17.175405,973$17.52241
1654004520$17.165$17.29$17.135$17.23456,397$17.506161
1654004580$17.225$17.2372$17.14$17.1701343,869$17.493401
1654004640$17.175$17.2877$17.17$17.2699356,101$17.483746
1654004700$17.265$17.4299$17.25$17.3799506,045$17.477358
1654004760$17.37$17.50$17.3625$17.48474,110$17.476228
1654004820$17.48$17.52$17.42$17.4312434,688$17.476154
1654004880$17.4391$17.50$17.29$17.29397,371$17.472987
1654004940$17.29$17.42$17.26$17.291294,355$17.469885
1654005000$17.2955$17.3587$17.26$17.33311,182$17.465627
1654005060$17.33$17.35$17.21$17.215270,012$17.461639
1654005120$17.2108$17.23$17.12$17.13344,215$17.453809
1654005180$17.125$17.145$17.05$17.08399,329$17.44256
1654005240$17.08$17.095$17.02$17.022377,557$17.431494
1654005300$17.025$17.17$17.01$17.14353,398$17.42309
1654005360$17.1481$17.24$17.12$17.205254,767$17.418687
1654005420$17.205$17.26$17.20$17.2099272,603$17.415042
1654005480$17.2089$17.24$17.14$17.145315,003$17.409887
1654005540$17.1475$17.16$17.08$17.085295,524$17.403988
1654005600$17.085$17.112$17.02$17.0299472,732$17.393177
1654005660$17.03$17.03$16.83$16.8406990,070$17.364609
1654005720$16.85$16.96$16.845$16.925668,977$17.346641
1654005780$16.92$16.95$16.88$16.91615,816$17.331508
1654005840$16.9187$16.9299$16.84$16.8581361,511$17.322341
1654005900$16.855$16.91$16.85$16.905424,663$17.31188
1654005960$16.90$16.95$16.81$16.825427,635$17.301894
1654006020$16.83$16.94$16.82$16.8792261,965$17.296216
1654006080$16.88$16.9199$16.81$16.8399279,040$17.289913
1654006140$16.84$16.88$16.7604$16.765360,895$17.281111
1654006200$16.7696$16.93$16.76$16.925305,983$17.274485
1654006260$16.92$16.99$16.88$16.98349,478$17.268679
1654006320$16.985$17.01$16.93$16.97368,553$17.263494
1654006380$16.97$17.01$16.9546$16.995205,461$17.260797
1654006440$16.9918$17.09$16.99$17.06312,168$17.257345
1654006500$17.065$17.1452$17.05$17.14418,074$17.254122
1654006560$17.145$17.1899$17.14$17.165355,235$17.252629
1654006620$17.165$17.20$17.1101$17.1365336,612$17.251202
1654006680$17.1393$17.22$17.11$17.19264,026$17.250299
1654006740$17.195$17.2535$17.17$17.2515262,258$17.249844
1654006800$17.25$17.27$17.22$17.23301,697$17.249788
1654006860$17.22$17.27$17.22$17.2309204,320$17.249707
1654006920$17.2399$17.2889$17.22$17.2262185,198$17.249745
1654006980$17.2212$17.2489$17.18$17.20230,371$17.249431
1654007040$17.205$17.225$17.14$17.225212,891$17.248828
1654007100$17.2299$17.2488$17.21$17.23158,605$17.248697
1654007160$17.23$17.24$17.21$17.2301125,766$17.248581
1654007220$17.24$17.255$17.1519$17.175271,121$17.248063
1654007280$17.175$17.23$17.16$17.165159,016$17.247719
1654007340$17.1696$17.17$17.1143$17.125219,891$17.246757
1654007400$17.1296$17.17$17.10$17.16229,533$17.245662
1654007460$17.1685$17.34$17.165$17.3392390,729$17.246078
1654007520$17.335$17.36$17.28$17.315447,700$17.247485
1654007580$17.32$17.3315$17.23$17.24231,705$17.24781
1654007640$17.245$17.29$17.215$17.22145,346$17.247837
1654007700$17.2109$17.26$17.20$17.225139,554$17.247729
1654007760$17.225$17.26$17.21$17.2409137,488$17.247672
1654007820$17.245$17.26$17.18$17.2114152,727$17.247491
1654007880$17.215$17.33$17.2043$17.3289193,732$17.247726
1654007940$17.325$17.38$17.325$17.365192,735$17.248509
1654008000$17.36$17.38$17.31$17.38214,493$17.249324
1654008060$17.375$17.39$17.34$17.357128,531$17.249844
1654008120$17.355$17.40$17.32$17.3912180,729$17.250548
1654008180$17.40$17.49$17.40$17.46347,950$17.25299
1654008240$17.46$17.49$17.43$17.44273,432$17.254962
1654008300$17.44$17.45$17.41$17.45170,678$17.256059
1654008360$17.4401$17.49$17.43$17.4794250,570$17.257797
1654008420$17.47$17.53$17.4514$17.515301,860$17.260198
1654008480$17.515$17.54$17.48$17.49264,573$17.262556
1654008540$17.49$17.52$17.47$17.4751302,414$17.26491
1654008600$17.475$17.5079$17.42$17.50330,135$17.267105
1654008660$17.50$17.53$17.485$17.5073195,955$17.268659
1654008720$17.5082$17.51$17.48$17.4979131,493$17.269672
1654008780$17.50$17.5399$17.49$17.5112117,233$17.270628
1654008840$17.5199$17.56$17.51$17.54152,998$17.271985
1654008900$17.54$17.58$17.50$17.5607161,336$17.273411
1654008960$17.56$17.60$17.55$17.565230,892$17.275682
1654009020$17.5601$17.57$17.51$17.535173,876$17.277152
1654009080$17.535$17.56$17.5152$17.56115,031$17.278139
1654009140$17.565$17.58$17.5406$17.55115,329$17.279189
1654009200$17.54$17.60$17.54$17.585115,693$17.280277
1654009260$17.585$17.61$17.57$17.575165,407$17.281912
1654009320$17.575$17.58$17.51$17.5131164,970$17.283283
1654009380$17.52$17.54$17.49$17.515213,008$17.284821
1654009440$17.5258$17.53$17.4901$17.514377,943$17.285379
1654009500$17.52$17.57$17.5101$17.53129,398$17.286414
1654009560$17.525$17.53$17.48$17.4902139,246$17.287338
1654009620$17.49$17.519$17.43$17.4441259,267$17.288717
1654009680$17.4488$17.4488$17.37$17.372248,061$17.289645
1654009740$17.38$17.39$17.35$17.3899349,225$17.29056
1654009800$17.3801$17.3978$17.36$17.3865140,437$17.29093
1654009860$17.39$17.415$17.365$17.3866160,334$17.29142
1654009920$17.385$17.385$17.31$17.315220,212$17.291705
1654009980$17.315$17.32$17.275$17.295235,905$17.291726
1654010040$17.295$17.31$17.21$17.2179230,677$17.291503
1654010100$17.2118$17.26$17.20$17.255217,815$17.291076
1654010160$17.255$17.28$17.24$17.243125,423$17.290966
1654010220$17.249$17.249$17.2146$17.225163,573$17.290664
1654010280$17.225$17.26$17.22$17.23151,582$17.290431
1654010340$17.23$17.26$17.225$17.23597,036$17.290285
1654010400$17.24$17.26$17.205$17.2405260,653$17.289823
1654010460$17.2419$17.295$17.24$17.2802139,825$17.289726
1654010520$17.287$17.33$17.28$17.33194,744$17.289817
1654010580$17.33$17.33$17.30$17.315154,939$17.289925
1654010640$17.315$17.315$17.251$17.285180,252$17.289871
1654010700$17.29$17.33$17.271$17.32109,719$17.289927
1654010760$17.32$17.35$17.30$17.3598,379$17.290034
1654010820$17.345$17.36$17.32$17.335133,042$17.290224
1654010880$17.34$17.35$17.32$17.3387,907$17.290334
1654010940$17.325$17.35$17.30$17.309285,941$17.290416
1654011000$17.30$17.31$17.245$17.25171,629$17.290313
1654011060$17.255$17.29$17.2201$17.2645141,112$17.29019
1654011120$17.265$17.28$17.255$17.27559,860$17.290155
1654011180$17.28$17.32$17.275$17.3285,185$17.290187
1654011240$17.32$17.3291$17.30$17.309987,419$17.290241
1654011300$17.30$17.33$17.29$17.32556,931$17.29027
1654011360$17.325$17.35$17.32$17.33123,155$17.290425
1654011420$17.33$17.37$17.33$17.3761,478$17.290522
1654011480$17.365$17.3799$17.35$17.3677,194$17.290672
1654011540$17.355$17.39$17.34$17.385100,309$17.29088
1654011600$17.39$17.40$17.3588$17.358879,529$17.291088
1654011660$17.355$17.3954$17.34$17.378476,336$17.291245
1654011720$17.38$17.40$17.375$17.399448,638$17.291374
1654011780$17.3991$17.43$17.39$17.405113,449$17.291734
1654011840$17.405$17.4196$17.40$17.4188,450$17.292009
1654011900$17.405$17.425$17.40$17.410560,684$17.292204
1654011960$17.4199$17.44$17.4109$17.420165,488$17.292436
1654012020$17.425$17.50$17.41$17.485217,917$17.293411
1654012080$17.4807$17.56$17.48$17.5585191,403$17.294546
1654012140$17.556$17.56$17.53$17.55146,236$17.295516
1654012200$17.555$17.57$17.54$17.545135,150$17.296453
1654012260$17.5489$17.60$17.53$17.60199,676$17.297887
1654012320$17.60$17.61$17.5811$17.5985186,007$17.299319
1654012380$17.60$17.62$17.59$17.62164,519$17.300596
1654012440$17.62$17.65$17.615$17.63593,214$17.301387
1654012500$17.6371$17.65$17.62$17.635140,828$17.302584
1654012560$17.63$17.65$17.63$17.64142,557$17.303802
1654012620$17.64$17.645$17.60$17.605217,321$17.305516
1654012680$17.61$17.61$17.5901$17.5911105,160$17.306297
1654012740$17.5988$17.61$17.57$17.585111,210$17.30708
1654012800$17.589$17.60$17.56$17.57198,995$17.308443
1654012860$17.57$17.61$17.5601$17.605155,687$17.309546
1654012920$17.6086$17.6086$17.58$17.59567,891$17.310022
1654012980$17.59$17.66$17.59$17.649190,108$17.311529
1654013040$17.65$17.655$17.60$17.6396156,573$17.312746
1654013100$17.635$17.65$17.59$17.59127,039$17.313679
1654013160$17.60$17.60$17.57$17.580175,724$17.314183
1654013220$17.59$17.61$17.58$17.590234,136$17.31442
1654013280$17.59$17.605$17.58$17.605123,412$17.31525
1654013340$17.61$17.63$17.595$17.6213129,325$17.316178
1654013400$17.625$17.63$17.60$17.6166,597$17.316668
1654013460$17.61$17.6296$17.61$17.6288,764$17.31733
1654013520$17.61$17.63$17.6012$17.62553,998$17.317724
1654013580$17.625$17.63$17.62$17.623646,999$17.318069
1654013640$17.625$17.625$17.545$17.55155,363$17.319069
1654013700$17.55$17.59$17.54$17.56148,116$17.319929
1654013760$17.56$17.60$17.56$17.5661,831$17.320307
1654013820$17.56$17.565$17.52$17.52599,186$17.320836
1654013880$17.53$17.545$17.48$17.485132,600$17.32146
1654013940$17.481$17.53$17.47$17.5276149,200$17.322082
1654014000$17.525$17.5361$17.4815$17.4815120,071$17.32263
1654014060$17.49$17.49$17.45$17.45118,336$17.32304
1654014120$17.455$17.48$17.435$17.47107,179$17.323369
1654014180$17.47$17.5099$17.47$17.495153,486$17.323972
1654014240$17.50$17.5373$17.495$17.525125,402$17.324526
1654014300$17.525$17.5691$17.5201$17.56124,076$17.325165
1654014360$17.5699$17.57$17.54$17.565111,275$17.325759
1654014420$17.57$17.585$17.56$17.58561,619$17.326116
1654014480$17.59$17.60$17.57$17.59587,297$17.326648
1654014540$17.595$17.5993$17.58$17.59443,361$17.326926
1654014600$17.60$17.60$17.55$17.565108,527$17.327538
1654014660$17.56$17.58$17.54$17.545104,212$17.328087
1654014720$17.545$17.60$17.5414$17.5985135,367$17.32886
1654014780$17.5995$17.61$17.59$17.6147,627$17.329152
1654014840$17.6012$17.605$17.575$17.60564,523$17.329538
1654014900$17.61$17.62$17.60$17.61463,243$17.329949
1654014960$17.615$17.63$17.60$17.60117,673$17.330695
1654015020$17.60$17.60$17.57$17.588773,621$17.331121
1654015080$17.59$17.61$17.585$17.600174,676$17.331575
1654015140$17.6089$17.64$17.59$17.6305113,024$17.332307
1654015200$17.635$17.64$17.6102$17.6457,092$17.332684
1654015260$17.63$17.64$17.62$17.63555,663$17.333052
1654015320$17.635$17.64$17.62$17.63118,834$17.333841
1654015380$17.63$17.67$17.62$17.6686129,410$17.334747
1654015440$17.665$17.67$17.63$17.6368,154$17.335216
1654015500$17.63$17.66$17.61$17.62101,147$17.335888
1654015560$17.61$17.6187$17.575$17.585145,049$17.336727
1654015620$17.5826$17.60$17.57$17.60108,168$17.337338
1654015680$17.60$17.60$17.57$17.58541,186$17.337562
1654015740$17.585$17.59$17.57$17.5837,720$17.33777
1654015800$17.58$17.59$17.57$17.58565,430$17.33812
1654015860$17.5887$17.6199$17.585$17.6069,541$17.338529
1654015920$17.60$17.61$17.58$17.58543,111$17.338769
1654015980$17.5812$17.585$17.57$17.5752,764$17.339046
1654016040$17.5735$17.595$17.57$17.588526,740$17.339192
1654016100$17.585$17.62$17.58$17.615196,151$17.340288
1654016160$17.62$17.64$17.6101$17.61542,959$17.340555
1654016220$17.6124$17.62$17.58$17.5967,357$17.340939
1654016280$17.59$17.5928$17.57$17.5957,939$17.341245
1654016340$17.59$17.59$17.56$17.56102,652$17.341757
1654016400$17.56$17.57$17.55$17.551558,265$17.342034
1654016460$17.56$17.56$17.5312$17.549962,880$17.342312
1654016520$17.545$17.545$17.48$17.4806148,946$17.342844
1654016580$17.49$17.49$17.435$17.44163,739$17.343271
1654016640$17.4414$17.48$17.44$17.468121,253$17.343572
1654016700$17.468$17.49$17.465$17.48580,073$17.343801
1654016760$17.49$17.51$17.4813$17.5094,876$17.344117
1654016820$17.50$17.51$17.475$17.4901154,647$17.344621
1654016880$17.497$17.53$17.495$17.52545,204$17.34479
1654016940$17.525$17.54$17.52$17.5275,443$17.34509
1654017000$17.51$17.515$17.475$17.481377,685$17.345339
1654017060$17.485$17.50$17.4712$17.50185,988$17.345906
1654017120$17.495$17.51$17.465$17.465100,534$17.346218
1654017180$17.4651$17.48$17.4504$17.4863,586$17.346382
1654017240$17.48$17.49$17.471$17.4850,201$17.346525
1654017300$17.4799$17.4799$17.41$17.42129,433$17.346773
1654017360$17.405$17.43$17.38$17.399225,395$17.347051
1654017420$17.40$17.4099$17.35$17.355125,879$17.347111
1654017480$17.35$17.39$17.35$17.38575,051$17.347157
1654017540$17.39$17.39$17.36$17.3664,366$17.347196
1654017600$17.37$17.395$17.36$17.395113,390$17.347253
1654017660$17.395$17.42$17.381$17.38557,232$17.347319
1654017720$17.385$17.39$17.34$17.34789,371$17.347364
1654017780$17.35$17.37$17.335$17.36272,276$17.347388
1654017840$17.36$17.39$17.35$17.37573,812$17.347425
1654017900$17.375$17.429$17.3601$17.427899,291$17.347511
1654017960$17.425$17.4288$17.39$17.40137,751$17.34768
1654018020$17.40$17.4089$17.39$17.4052,486$17.347736
1654018080$17.395$17.40$17.3201$17.3370,916$17.347746
1654018140$17.3301$17.36$17.325$17.345146,385$17.347712
1654018200$17.345$17.3699$17.33$17.3560,465$17.347717
1654018260$17.35$17.35$17.325$17.3356,366$17.347703
1654018320$17.33$17.3309$17.31$17.31968,615$17.347667
1654018380$17.31$17.37$17.31$17.35116,346$17.34767
1654018440$17.36$17.40$17.355$17.40106,731$17.347721
1654018500$17.3986$17.42$17.3801$17.415150,545$17.347869
1654018560$17.415$17.44$17.40$17.4399109,544$17.348017
1654018620$17.44$17.445$17.40$17.4196,260$17.348154
1654018680$17.405$17.405$17.37$17.375116,569$17.348236
1654018740$17.38$17.39$17.3501$17.38106,711$17.348296
1654018800$17.38$17.41$17.38$17.40559,963$17.348349
1654018860$17.41$17.43$17.39$17.394136,242$17.348539
1654018920$17.3992$17.41$17.371$17.3999,432$17.348625
1654018980$17.395$17.43$17.395$17.411370,250$17.348713
1654019040$17.4167$17.44$17.41$17.439660,482$17.348807
1654019100$17.4399$17.46$17.42$17.45567,558$17.348927
1654019160$17.455$17.475$17.44$17.467767,186$17.349067
1654019220$17.47$17.50$17.465$17.485105,646$17.349349
1654019280$17.49$17.49$17.43$17.45116,665$17.349574
1654019340$17.45$17.46$17.44$17.44535,360$17.349644
1654019400$17.44$17.47$17.4301$17.4679,811$17.3498
1654019460$17.47$17.49$17.465$17.48549,662$17.349929
1654019520$17.49$17.52$17.485$17.52128,348$17.350314
1654019580$17.52$17.55$17.5185$17.54597,565$17.350667
1654019640$17.545$17.55$17.53$17.53148,173$17.351217
1654019700$17.53$17.56$17.53$17.5578,092$17.351511
1654019760$17.555$17.58$17.55$17.57176,623$17.352243
1654019820$17.57$17.59$17.55$17.5569,572$17.35253
1654019880$17.5508$17.59$17.5508$17.57550,389$17.352743
1654019940$17.575$17.61$17.5708$17.605123,857$17.353318
1654020000$17.60$17.60$17.54$17.55597,708$17.353723
1654020060$17.555$17.587$17.54$17.58742,336$17.353888
1654020120$17.58$17.60$17.57$17.59538,059$17.35406
1654020180$17.595$17.595$17.54$17.546262,443$17.354304
1654020240$17.54$17.54$17.52$17.528759,067$17.354505
1654020300$17.5288$17.5288$17.50$17.50560,252$17.354683
1654020360$17.51$17.54$17.5031$17.5449,348$17.354841
1654020420$17.54$17.54$17.52$17.53542,942$17.354988
1654020480$17.53$17.54$17.50$17.531867,132$17.355199
1654020540$17.535$17.58$17.535$17.575114,516$17.355648
1654020600$17.57$17.59$17.55$17.5891,027$17.356026
1654020660$17.59$17.5999$17.55$17.55562,523$17.356286
1654020720$17.555$17.58$17.54$17.5869,231$17.35655
1654020780$17.57$17.57$17.54$17.550440,715$17.356702
1654020840$17.5599$17.59$17.55$17.5756,054$17.356932
1654020900$17.566$17.59$17.56$17.5857,823$17.357179
1654020960$17.58$17.59$17.56$17.5849,892$17.357384
1654021020$17.585$17.59$17.55$17.5746,147$17.357574
1654021080$17.5601$17.5601$17.54$17.5552,676$17.357764
1654021140$17.545$17.58$17.54$17.578949,421$17.35795
1654021200$17.58$17.58$17.56$17.56567,318$17.35822
1654021260$17.5609$17.57$17.52$17.52546,423$17.358389
1654021320$17.52$17.5385$17.47$17.475144,050$17.358811
1654021380$17.475$17.52$17.475$17.511486,650$17.359051
1654021440$17.51$17.515$17.48$17.49165,079$17.359474
1654021500$17.495$17.495$17.465$17.4745,038$17.359576
1654021560$17.4785$17.4785$17.44$17.45557,083$17.359678
1654021620$17.46$17.48$17.45$17.470183,819$17.359845
1654021680$17.475$17.49$17.47$17.4893,397$17.360057
1654021740$17.485$17.51$17.48$17.5079,032$17.36026
1654021800$17.51$17.51$17.47$17.49561,723$17.3604
1654021860$17.495$17.50$17.47$17.47541,669$17.360498
1654021920$17.48$17.4894$17.4608$17.460822,596$17.360547
1654021980$17.46$17.4685$17.43$17.4576,793$17.360664
1654022040$17.45$17.465$17.434$17.4562,919$17.360769
1654022100$17.45$17.48$17.445$17.47535,821$17.360837
1654022160$17.4799$17.4799$17.4548$17.460137,715$17.360906
1654022220$17.4688$17.4899$17.46$17.482240,195$17.360988
1654022280$17.4855$17.495$17.46$17.48539,994$17.361074
1654022340$17.48$17.4885$17.46$17.478467,597$17.361215
1654022400$17.4786$17.48$17.445$17.44542,685$17.361295
1654022460$17.4412$17.4498$17.3919$17.395114,897$17.361419
1654022520$17.39$17.3932$17.36$17.365131,780$17.361445
1654022580$17.365$17.385$17.3457$17.3789174,199$17.361465
1654022640$17.38$17.38$17.37$17.3776,729$17.361488
1654022700$17.37$17.37$17.32$17.3204125,657$17.361446
1654022760$17.3236$17.335$17.30$17.30149,792$17.36133
1654022820$17.30$17.33$17.28$17.325240,013$17.361095
1654022880$17.3212$17.33$17.25$17.2605171,501$17.360845
1654022940$17.26$17.29$17.25$17.29134,782$17.360613
1654023000$17.2813$17.31$17.265$17.28577,430$17.360516
1654023060$17.28$17.32$17.28$17.31545,209$17.360468
1654023120$17.31$17.32$17.24$17.25107,093$17.360291
1654023180$17.245$17.25$17.215$17.23119,968$17.360016
1654023240$17.225$17.23$17.19$17.195163,718$17.359563
1654023300$17.20$17.20$17.14$17.1401295,883$17.358535
1654023360$17.14$17.1999$17.135$17.19111,103$17.358173
1654023420$17.185$17.22$17.185$17.21111,041$17.357878
1654023480$17.205$17.22$17.20$17.2184,258$17.357657
1654023540$17.205$17.21$17.1801$17.187299,900$17.357375
1654023600$17.18$17.18$17.16$17.1601132,630$17.356941
1654023660$17.175$17.22$17.175$17.1986,867$17.356703
1654023720$17.19$17.19$17.1601$17.1711106,325$17.356364
1654023780$17.1781$17.19$17.16$17.175108,629$17.355982
1654023840$17.175$17.24$17.175$17.235110,291$17.355698
1654023900$17.2392$17.24$17.21$17.2357116,362$17.355446
1654023960$17.24$17.26$17.21$17.25135,222$17.355153
1654024020$17.255$17.29$17.25$17.2759101,406$17.354999
1654024080$17.275$17.29$17.2401$17.28581,931$17.354865
1654024140$17.285$17.32$17.28$17.31589,503$17.354772
1654024200$17.315$17.3288$17.27$17.285151,516$17.354626
1654024260$17.29$17.30$17.2731$17.2965,891$17.354555
1654024320$17.29$17.30$17.26$17.275136,160$17.354366
1654024380$17.28$17.30$17.27$17.3081,811$17.354276
1654024440$17.295$17.32$17.295$17.314750,151$17.354234
1654024500$17.31$17.36$17.305$17.36209,567$17.354204
1654024560$17.355$17.3889$17.355$17.385101,499$17.354235
1654024620$17.385$17.39$17.37$17.375105,668$17.354281
1654024680$17.37$17.39$17.34$17.345117,663$17.354311
1654024740$17.345$17.36$17.33$17.345169,169$17.354279
1654024800$17.345$17.385$17.345$17.38566,436$17.354296
1654024860$17.38$17.39$17.37$17.3798,078$17.354342
1654024920$17.375$17.39$17.37$17.3865,880$17.354374
1654024980$17.39$17.41$17.38$17.40593,012$17.354437
1654025040$17.40$17.4093$17.365$17.38595,243$17.35449
1654025100$17.385$17.40$17.38$17.4049,109$17.354518
1654025160$17.3975$17.40$17.37$17.37560,629$17.354551
1654025220$17.375$17.385$17.37$17.38591,682$17.35459
1654025280$17.385$17.41$17.38$17.408697,865$17.354661
1654025340$17.405$17.41$17.38$17.3895,348$17.35472
1654025400$17.38$17.45$17.375$17.45134,964$17.354864
1654025460$17.4534$17.47$17.445$17.455152,566$17.355135
1654025520$17.455$17.48$17.45$17.4698111,479$17.355338
1654025580$17.4632$17.48$17.4501$17.470197,903$17.355518
1654025640$17.47$17.48$17.45$17.455106,466$17.355709
1654025700$17.45$17.485$17.45$17.465131,234$17.355961
1654025760$17.46$17.49$17.44$17.47220,820$17.356334
1654025820$17.47$17.50$17.465$17.47597,798$17.356539
1654025880$17.48$17.4953$17.47$17.485115,309$17.356782
1654025940$17.48$17.50$17.48$17.495159,959$17.357132
1654026000$17.49$17.52$17.49$17.5159199,174$17.357611
1654026060$17.515$17.53$17.51$17.525140,371$17.357979
1654026120$17.52$17.54$17.4803$17.53291,864$17.358697
1654026180$17.53$17.53$17.48$17.485166,114$17.359102
1654026240$17.48$17.485$17.44$17.445161,141$17.359372
1654026300$17.45$17.45$17.41$17.415208,507$17.359594
1654026360$17.41$17.45$17.40$17.425347,587$17.359947
1654026420$17.421$17.43$17.37$17.38202,459$17.360082
1654026480$17.39$17.39$17.35$17.36151,665$17.360121
1654026540$17.365$17.3796$17.34$17.36188,003$17.360114
1654026600$17.36$17.53$17.35$17.44475,800$17.361152
1654026660$17.45$17.50$17.43$17.4939284,213$17.361568
1654026720$17.49$17.51$17.48$17.495243,165$17.362068
1654026780$17.49$17.505$17.48$17.505176,622$17.362428
1654026840$17.50$17.52$17.49$17.5004457,975$17.363483
1654026900$17.50$17.545$17.375$17.381,161,036$17.365249
1654026960$17.38$17.41$17.38$17.40406,377$17.365444
1654027020$17.41$17.425$17.39$17.4087337,223$17.365653
1654027080$17.41$17.42$17.40$17.41302,902$17.365851
1654027140$17.415$17.46$17.40$17.46530,439$17.366311
1654027200$17.45$17.45$17.40$17.419941,419$17.366348
1654027320$17.42$17.42$17.42$17.42420$17.366348
1654027380$17.44$17.44$17.38$17.44443$17.366349
1654027440$17.39$17.40$17.35$17.3916,970,813$17.371022
1654027500$17.36$17.44$17.36$17.441,200$17.371023
1654027560$17.39$17.39$17.39$17.3942,338$17.371032
1654027620$17.44$17.53$17.39$17.399,877$17.371046
1654027680$17.49$17.49$17.41$17.41360$17.371047
1654027740$17.45$17.48$17.3895$17.391,484,285$17.371363
1654027800$17.49$17.49$17.44$17.49631$17.371364
1654027860$17.41$17.50$17.41$17.45749$17.371365
1654027920$17.39$17.43$17.39$17.393,114,504$17.371997
1654027980$17.45$17.45$17.45$17.45350$17.371997
1654028040$17.44$17.45$17.39$17.452,397$17.371998
1654028100$17.45$17.45$17.45$17.45200$17.369836
1654028220$17.45$17.45$17.45$17.451,000$17.369837
1654028280$17.43$17.44$17.39$17.39111,863$17.369863
1654028340$17.39$17.42$17.39$17.4242,438$17.369872
1654028400$17.43$17.43$17.43$17.43200$17.369872
1654028460$17.42$17.42$17.41$17.415,486$17.369875
1654028520$17.42$17.42$17.42$17.42588$17.369875
1654028580$17.42$17.42$17.41$17.42820$17.369876
1654028640$17.42$17.42$17.42$17.42100$17.369876
1654028700$17.41$17.41$17.40$17.401,138$17.369876
1654028820$17.4199$17.42$17.4199$17.421,377$17.369877
1654028880$17.42$17.46$17.41$17.462,595$17.369879
1654028940$17.45$17.45$17.45$17.45279$17.369879
1654029000$17.43$17.43$17.43$17.43166$17.369836
1654029060$17.43$17.43$17.43$17.432,929$17.369838
1654029120$17.44$17.46$17.44$17.451,613$17.369839
1654029180$17.46$17.47$17.46$17.461,988$17.369841
1654029240$17.46$17.47$17.46$17.47700$17.369842
1654029300$17.44$17.44$17.43$17.43881$17.369843
1654029360$17.46$17.46$17.46$17.46200$17.369844
1654029480$17.44$17.46$17.44$17.46250$17.369844
1654029540$17.46$17.47$17.44$17.441,871$17.369846
1654029660$17.44$17.44$17.44$17.44300$17.369846
1654029720$17.44$17.44$17.43$17.431,172$17.369847
1654029780$17.44$17.44$17.44$17.44990$17.369848
1654029840$17.43$17.43$17.43$17.43774$17.369848
1654029900$17.44$17.4401$17.44$17.44011,089$17.369836
1654030020$17.46$17.48$17.44$17.441,194$17.369838
1654030080$17.46$17.48$17.46$17.481,813$17.36984
1654030140$17.47$17.47$17.47$17.47500$17.369841
1654030200$17.48$17.48$17.4799$17.47994,331$17.369846
1654030260$17.48$17.48$17.47$17.471,500$17.369848
1654030320$17.47$17.47$17.47$17.47588$17.369848
1654030380$17.47$17.47$17.47$17.472,672$17.369851
1654030440$17.48$17.48$17.48$17.482,800$17.369858
1654030500$17.47$17.47$17.46$17.46941$17.369859
1654030560$17.47$17.47$17.47$17.47300$17.36986
1654030680$17.46$17.46$17.46$17.46159$17.36986
1654030740$17.45$17.45$17.45$17.45180$17.36986
1654030800$17.45$17.48$17.45$17.482,143$17.369838
1654030860$17.46$17.46$17.45$17.462,300$17.36984
1654030980$17.45$17.45$17.39$17.39184,854$17.369881
1654031040$17.45$17.46$17.45$17.46925$17.369882
1654031160$17.46$17.46$17.46$17.461,157$17.369883
1654031220$17.48$17.48$17.48$17.48101$17.369883
1654031280$17.46$17.46$17.46$17.463,850$17.369887
1654031340$17.48$17.48$17.45$17.45924$17.369888
1654031400$17.47$17.47$17.39$17.3912,787$17.369895
1654031460$17.40$17.40$17.38$17.391,203$17.369895
1654031520$17.40$17.40$17.39$17.391,300$17.369895
1654031580$17.40$17.40$17.40$17.40250$17.369895
1654031640$17.38$17.38$17.38$17.38100$17.369895
1654031700$17.40$17.44$17.40$17.449,865$17.369836
1654031880$17.41$17.41$17.40$17.40900$17.369836
1654031940$17.41$17.41$17.41$17.411,000$17.369837
1654032000$17.41$17.41$17.41$17.41300$17.369837
1654032060$17.41$17.42$17.41$17.42770$17.369837
1654032120$17.45$17.45$17.45$17.45500$17.369838
1654032180$17.43$17.43$17.40$17.40200$17.369838
1654032360$17.42$17.42$17.42$17.421,375$17.369839
1654032420$17.4199$17.4199$17.40$17.402,292$17.36984
1654032480$17.42$17.42$17.42$17.42100$17.36984
1654032540$17.42$17.42$17.42$17.42300$17.36984
1654032660$17.42$17.42$17.39$17.392,968$17.369837
1654032720$17.39$17.39$17.37$17.372,047$17.369837
1654032780$17.37$17.39$17.37$17.39206$17.369837
1654032900$17.40$17.40$17.40$17.40960$17.369837
1654033020$17.38$17.38$17.38$17.38100$17.369837
1654033080$17.37$17.37$17.36$17.362,820$17.369837
1654033200$17.36$17.36$17.36$17.36600$17.369837
1654033260$17.38$17.38$17.36$17.36699$17.369837
1654033320$17.38$17.38$17.38$17.38125$17.369837
1654033440$17.36$17.36$17.36$17.36200$17.369837
1654033500$17.36$17.39$17.36$17.39670$17.369836
1654033560$17.38$17.38$17.38$17.38400$17.369836
1654033620$17.38$17.42$17.38$17.4216,851$17.369841
1654033680$17.44$17.44$17.44$17.44100$17.369841
1654033740$17.39$17.39$17.30$17.3014,724$17.369835
1654033800$17.36$17.48$17.36$17.4816,023$17.36985
1654033920$17.46$17.46$17.44$17.44510$17.369851
1654033980$17.40$17.40$17.40$17.401,100$17.369851
1654034100$17.44$17.44$17.44$17.44200$17.369852
1654034220$17.43$17.43$17.43$17.43240$17.369852
1654034280$17.42$17.42$17.42$17.42263$17.369852
1654034340$17.42$17.42$17.42$17.421,440$17.369853
1654034400$17.42$17.42$17.40$17.401,020$17.369836
1654034460$17.37$17.37$17.37$17.37310$17.369836
1654034520$17.36$17.36$17.36$17.361,420$17.369836
1654034580$17.35$17.37$17.35$17.37485$17.369836
1654034640$17.41$17.41$17.41$17.41194$17.369836
1654034820$17.41$17.41$17.41$17.41606$17.369836
1654034880$17.42$17.43$17.42$17.43507$17.369836
1654034940$17.39$17.39$17.39$17.39139$17.369836
1654035000$17.42$17.42$17.42$17.42862$17.369837
1654035060$17.43$17.43$17.43$17.43100$17.369837
1654035300$17.41$17.41$17.41$17.41299$17.369836
1654035360$17.42$17.43$17.41$17.41600$17.369836
1654035480$17.42$17.44$17.41$17.413,305$17.369838
1654035600$17.41$17.41$17.41$17.41100$17.369838
1654035660$17.41$17.41$17.41$17.41150$17.369838
1654035720$17.44$17.44$17.43$17.44852$17.369839
1654035780$17.44$17.44$17.44$17.44100$17.369839
1654035840$17.44$17.45$17.44$17.45545$17.369839
1654036140$17.43$17.43$17.43$17.433,700$17.369842
1654036260$17.46$17.46$17.46$17.46887$17.369836
1654036380$17.46$17.46$17.46$17.46820$17.369837
1654036440$17.48$17.48$17.47$17.471,545$17.369839
1654036500$17.46$17.46$17.46$17.46200$17.36984
1654036620$17.47$17.47$17.47$17.47447$17.36984
1654036680$17.48$17.49$17.48$17.491,055$17.369842
1654036740$17.50$17.50$17.48$17.48890$17.369843
1654036800$17.48$17.50$17.48$17.501,195$17.369845
1654036860$17.50$17.50$17.48$17.48314$17.369845
1654036920$17.50$17.50$17.50$17.50785$17.369846
1654037040$17.47$17.47$17.47$17.47100$17.369847
1654037100$17.47$17.47$17.47$17.47200$17.369836
1654037160$17.49$17.49$17.49$17.491,494$17.369837
1654037220$17.49$17.50$17.49$17.501,456$17.36984
1654037280$17.50$17.50$17.50$17.501,000$17.369841
1654037340$17.49$17.50$17.49$17.493,910$17.369847
1654037460$17.46$17.46$17.46$17.46246$17.369847
1654037520$17.48$17.48$17.48$17.48450$17.369848
1654037580$17.49$17.50$17.45$17.451,008$17.369849
1654037640$17.46$17.46$17.46$17.46100$17.369849
1654037700$17.46$17.46$17.46$17.46150$17.36985
1654037760$17.50$17.50$17.50$17.50100$17.36985
1654037880$17.47$17.47$17.47$17.47416$17.36985
1654037940$17.47$17.49$17.46$17.463,040$17.369854
1654038000$17.47$17.47$17.47$17.471,000$17.369836
1654038180$17.49$17.49$17.48$17.48520$17.369836
1654038240$17.48$17.48$17.48$17.48300$17.369837
1654038300$17.48$17.49$17.48$17.49948$17.369838
1654038360$17.49$17.49$17.49$17.491,485$17.36984
1654038420$17.48$17.48$17.48$17.48201$17.369841
1654038480$17.48$17.49$17.48$17.49690$17.369841
1654038540$17.49$17.50$17.48$17.504,967$17.369848
1654038600$17.48$17.48$17.48$17.48700$17.369848
1654038660$17.50$17.50$17.4999$17.49991,200$17.36985
1654038780$17.50$17.50$17.50$17.50200$17.369851
1654038960$17.49$17.49$17.49$17.49683$17.369837
1654039020$17.49$17.49$17.49$17.49100$17.369837
1654039080$17.50$17.50$17.50$17.502,638$17.369841
1654039200$17.48$17.48$17.48$17.48323$17.369841
1654039260$17.50$17.50$17.50$17.50500$17.369842
1654039380$17.49$17.49$17.49$17.49397$17.369843
1654039500$17.50$17.52$17.50$17.5227,631$17.369884
1654039560$17.53$17.54$17.52$17.542,359$17.369888
1654039680$17.52$17.54$17.52$17.543,812$17.369895
1654039740$17.55$17.55$17.55$17.55490$17.369896
1654039800$17.55$17.55$17.55$17.556,547$17.369836
1654039860$17.56$17.56$17.56$17.56316$17.369837
1654039920$17.56$17.56$17.55$17.55544$17.369838
1654039980$17.57$17.57$17.57$17.57421$17.369839
1654040040$17.55$17.57$17.54$17.542,279$17.369844
1654040100$17.57$17.57$17.54$17.541,238$17.369847
1654040220$17.57$17.57$17.57$17.57370$17.369848
1654040280$17.54$17.54$17.54$17.54100$17.369848
1654040340$17.55$17.56$17.54$17.542,160$17.369852
1654040400$17.54$17.54$17.54$17.54878$17.369854
1654040460$17.55$17.55$17.55$17.55200$17.369855
1654040520$17.54$17.5401$17.54$17.54011,227$17.369857
1654040580$17.54$17.54$17.54$17.541,173$17.369859
1654040640$17.55$17.55$17.55$17.552,998$17.369865
1654040700$17.55$17.55$17.54$17.547,066$17.369844
1654040760$17.55$17.55$17.54$17.551,822$17.369848
1654040820$17.56$17.56$17.55$17.552,478$17.369853
1654040880$17.55$17.55$17.55$17.55329$17.369854
1654040940$17.5499$17.55$17.54$17.551,813$17.369858
1654041000$17.55$17.55$17.54$17.543,091$17.369864
1654041060$17.54$17.54$17.54$17.54900$17.369866
1654041120$17.55$17.55$17.54$17.54600$17.369867
1654041180$17.54$17.55$17.54$17.5411,067$17.369888
1654041240$17.55$17.55$17.5499$17.5499200$17.369889
1654041300$17.54$17.54$17.54$17.54800$17.369891
1654041360$17.54$17.55$17.54$17.542,599$17.369896
1654041420$17.54$17.55$17.53$17.55801$17.369898
1654041480$17.53$17.53$17.50$17.501,932$17.369901
1654041540$17.50$17.56$17.50$17.565,879$17.369913