NIO Historical Intraday Prices

One-Minute OHLCV Data From June 30, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1656576540$21.78$21.78$21.78$21.78200$21.78
1656576600$21.77$21.78$21.76$21.76859$21.770743
1656576660$21.77$21.78$21.76$21.785,117$21.771858
1656576720$21.78$21.79$21.78$21.792,831$21.775183
1656576780$21.79$21.79$21.79$21.79100$21.775428
1656576840$21.79$21.81$21.79$21.81550$21.776906
1656576900$21.80$21.80$21.80$21.80500$21.778082
1656576960$21.80$21.80$21.79$21.791,326$21.780326
1656577080$21.79$21.80$21.79$21.801,190$21.781837
1656577140$21.78$21.79$21.75$21.7510,053$21.778209
1656577200$21.76$21.76$21.75$21.751,000$21.777384
1656577260$21.73$21.73$21.73$21.73100$21.776997
1656577440$21.75$21.75$21.74$21.74600$21.775892
1656577500$21.73$21.76$21.73$21.741,526$21.773956
1656577560$21.74$21.74$21.74$21.741,050$21.772629
1656577680$21.75$21.76$21.75$21.76450$21.772286
1656577740$21.74$21.74$21.74$21.74345$21.771826
1656577800$21.74$21.74$21.74$21.74300$21.771517
1656577860$21.75$21.76$21.74$21.761,612$21.770253
1656577920$21.75$21.77$21.75$21.772,988$21.769966
1656577980$21.75$21.75$21.74$21.741,634$21.768727
1656578040$21.73$21.73$21.71$21.716,349$21.761057
1656578100$21.71$21.71$21.71$21.71675$21.760257
1656578160$21.71$21.73$21.69$21.736,360$21.751248
1656578220$21.73$21.75$21.73$21.7516,761$21.750827
1656578280$21.75$21.81$21.75$21.819,797$21.755352
1656578340$21.80$21.80$21.80$21.80819$21.755805
1656578460$21.76$21.76$21.75$21.75250$21.755818
1656578580$21.76$21.76$21.76$21.76500$21.75586
1656578700$21.76$21.77$21.75$21.762,824$21.755951
1656578760$21.75$21.75$21.75$21.757,101$21.75548
1656578940$21.73$21.73$21.72$21.73988$21.755151
1656579000$21.74$21.74$21.74$21.741,647$21.754824
1656579060$21.74$21.74$21.71$21.7310,090$21.751071
1656579120$21.72$21.72$21.71$21.712,400$21.750196
1656579180$21.71$21.71$21.70$21.702,470$21.749068
1656579240$21.72$21.72$21.72$21.72400$21.748956
1656579300$21.72$21.72$21.72$21.721,000$21.7487
1656579360$21.72$21.72$21.72$21.72300$21.748621
1656579420$21.72$21.72$21.71$21.721,850$21.748052
1656579480$21.72$21.72$21.72$21.721,200$21.747727
1656579540$21.71$21.72$21.71$21.72856$21.747286
1656579600$21.72$21.72$21.69$21.693,467$21.745959
1656579720$21.68$21.68$21.68$21.681,100$21.745299
1656579780$21.70$21.70$21.68$21.682,450$21.744091
1656579840$21.68$21.68$21.66$21.664,231$21.741403
1656579900$21.66$21.67$21.66$21.663,305$21.739408
1656579960$21.69$21.69$21.69$21.69200$21.739305
1656580020$21.68$21.68$21.67$21.67600$21.739001
1656580080$21.67$21.68$21.67$21.671,918$21.737992
1656580140$21.68$21.68$21.66$21.661,951$21.736929
1656580200$21.66$21.66$21.66$21.663,500$21.734977
1656580260$21.66$21.66$21.60$21.6012,539$21.725231
1656580320$21.63$21.63$21.62$21.631,200$21.724413
1656580380$21.62$21.62$21.62$21.62250$21.724183
1656580440$21.62$21.62$21.61$21.611,600$21.722994
1656580500$21.60$21.60$21.58$21.607,303$21.717338
1656580560$21.58$21.58$21.58$21.58486$21.7169
1656580620$21.57$21.58$21.57$21.581,351$21.71558
1656580680$21.57$21.57$21.57$21.572,567$21.713124
1656580740$21.56$21.56$21.53$21.542,200$21.71062
1656580800$21.54$21.55$21.54$21.55742$21.709894
1656580860$21.55$21.55$21.52$21.523,228$21.705943
1656580920$21.54$21.54$21.52$21.532,079$21.703664
1656580980$21.54$21.55$21.51$21.522,663$21.700417
1656581040$21.51$21.51$21.49$21.493,906$21.69532
1656581100$21.48$21.48$21.47$21.481,271$21.693223
1656581160$21.47$21.48$21.46$21.4811,124$21.680083
1656581220$21.54$21.54$21.51$21.51630$21.67929
1656581280$21.53$21.53$21.53$21.53116$21.679088
1656581340$21.51$21.52$21.51$21.511,600$21.677379
1656581400$21.48$21.51$21.48$21.515,399$21.672575
1656581460$21.51$21.51$21.51$21.51550$21.672117
1656581520$21.52$21.52$21.51$21.512,699$21.67003
1656581580$21.52$21.52$21.47$21.5011,665$21.659777
1656581640$21.47$21.49$21.46$21.491,301$21.658528
1656581700$21.45$21.50$21.41$21.4112,543$21.645326
1656581760$21.41$21.41$21.35$21.355,556$21.638972
1656581820$21.42$21.43$21.42$21.43690$21.638264
1656581880$21.41$21.44$21.40$21.442,806$21.635631
1656581940$21.45$21.45$21.43$21.43410$21.635118
1656582000$21.45$21.46$21.42$21.427,170$21.629149
1656582060$21.42$21.42$21.40$21.401,500$21.627801
1656582120$21.44$21.44$21.41$21.412,750$21.625304
1656582180$21.40$21.42$21.39$21.422,490$21.622804
1656582240$21.41$21.41$21.40$21.40600$21.622242
1656582300$21.46$21.47$21.42$21.475,006$21.618702
1656582360$21.45$21.45$21.42$21.421,654$21.61715
1656582480$21.45$21.46$21.45$21.46700$21.616674
1656582540$21.48$21.50$21.48$21.501,750$21.615719
1656582600$21.50$21.50$21.42$21.4912,273$21.60793
1656582660$21.44$21.44$21.40$21.427,566$21.602729
1656582720$21.42$21.45$21.40$21.406,230$21.598422
1656582780$21.42$21.42$21.41$21.411,115$21.597566
1656582840$21.43$21.44$21.43$21.441,200$21.596838
1656582960$21.46$21.46$21.45$21.45600$21.596511
1656583020$21.46$21.46$21.45$21.451,600$21.595753
1656583080$21.45$21.47$21.44$21.471,070$21.595233
1656583140$21.47$21.55$21.47$21.558,423$21.593059
1656583200$21.56$21.56$21.51$21.516,424$21.591751
1656583260$21.53$21.53$21.51$21.531,450$21.591437
1656583320$21.51$21.51$21.50$21.502,500$21.590717
1656583380$21.50$21.52$21.50$21.522,050$21.590234
1656583440$21.52$21.53$21.52$21.521,220$21.58993
1656583500$21.50$21.50$21.50$21.502,498$21.589257
1656583560$21.49$21.49$21.49$21.49300$21.589168
1656583680$21.50$21.52$21.50$21.512,753$21.588509
1656583860$21.54$21.54$21.54$21.54400$21.588399
1656583920$21.52$21.52$21.52$21.52200$21.58836
1656584040$21.53$21.53$21.53$21.53100$21.588295
1656584160$21.53$21.54$21.53$21.541,318$21.588095
1656584220$21.56$21.56$21.55$21.561,516$21.587943
1656584280$21.60$21.60$21.58$21.602,261$21.587999
1656584400$21.59$21.59$21.59$21.59140$21.588001
1656584460$21.59$21.60$21.59$21.592,100$21.588044
1656584520$21.57$21.57$21.56$21.56343$21.588005
1656584580$21.56$21.56$21.56$21.56184$21.587986
1656584700$21.56$21.56$21.56$21.562,400$21.587782
1656584820$21.55$21.55$21.54$21.54440$21.587709
1656584880$21.54$21.54$21.54$21.54100$21.587696
1656585000$21.56$21.56$21.55$21.551,897$21.587532
1656585060$21.56$21.56$21.55$21.562,631$21.587322
1656585240$21.57$21.57$21.53$21.533,541$21.586939
1656585300$21.53$21.55$21.51$21.544,935$21.586034
1656585360$21.51$21.51$21.51$21.514,534$21.585129
1656585420$21.51$21.52$21.51$21.521,600$21.584779
1656585480$21.52$21.52$21.52$21.521,900$21.584437
1656585540$21.52$21.52$21.52$21.52600$21.584328
1656585600$21.49$21.49$21.49$21.491,800$21.583807
1656585660$21.51$21.55$21.51$21.523,975$21.583326
1656585780$21.52$21.52$21.49$21.499,850$21.581078
1656585840$21.49$21.50$21.49$21.504,730$21.580017
1656585960$21.51$21.51$21.51$21.51300$21.579964
1656586020$21.52$21.54$21.52$21.542,900$21.579607
1656586080$21.54$21.54$21.54$21.541,993$21.579372
1656586140$21.54$21.56$21.54$21.56884$21.579308
1656586320$21.56$21.56$21.50$21.507,943$21.577834
1656586500$21.53$21.57$21.53$21.57500$21.577761
1656586560$21.57$21.57$21.57$21.571,372$21.577736
1656586680$21.57$21.57$21.54$21.542,424$21.577494
1656586740$21.54$21.54$21.54$21.541,013$21.577397
1656586800$21.52$21.59$21.48$21.4823,805$21.574233
1656586860$21.49$21.49$21.45$21.4521,025$21.569462
1656586920$21.53$21.53$21.48$21.481,967$21.56905
1656586980$21.48$21.50$21.46$21.474,810$21.568081
1656587040$21.45$21.48$21.45$21.48350$21.567977
1656587100$21.50$21.50$21.48$21.481,182$21.567746
1656587160$21.50$21.50$21.49$21.49800$21.567565
1656587220$21.47$21.47$21.45$21.457,973$21.565492
1656587280$21.45$21.45$21.41$21.447,459$21.563556
1656587340$21.43$21.45$21.43$21.432,284$21.56293
1656587460$21.45$21.50$21.45$21.506,490$21.561668
1656587520$21.48$21.52$21.47$21.473,038$21.561218
1656587580$21.46$21.47$21.46$21.464,717$21.560185
1656587640$21.46$21.46$21.43$21.447,314$21.558348
1656587700$21.44$21.52$21.43$21.5215,263$21.555037
1656587760$21.52$21.52$21.47$21.501,750$21.554827
1656587820$21.49$21.50$21.46$21.461,550$21.5545
1656587880$21.45$21.47$21.44$21.475,850$21.553317
1656587940$21.47$21.48$21.47$21.481,000$21.553097
1656588000$21.48$21.48$21.48$21.482,100$21.552794
1656588060$21.48$21.49$21.46$21.482,834$21.552356
1656588120$21.47$21.49$21.47$21.485,050$21.551632
1656588240$21.48$21.48$21.48$21.483,711$21.551141
1656588300$21.49$21.49$21.48$21.485,857$21.550482
1656588360$21.48$21.52$21.48$21.526,340$21.549903
1656588420$21.55$21.55$21.55$21.551,546$21.5499
1656588480$21.55$21.55$21.52$21.547,066$21.549819
1656588540$21.54$21.54$21.53$21.531,300$21.549794
1656588600$21.53$21.53$21.52$21.521,000$21.549753
1656588660$21.51$21.51$21.49$21.491,250$21.549601
1656588720$21.48$21.48$21.46$21.46700$21.549409
1656588780$21.46$21.47$21.46$21.473,453$21.548848
1656588900$21.47$21.47$21.47$21.47100$21.548815
1656588960$21.46$21.46$21.46$21.46600$21.548708
1656589020$21.46$21.46$21.32$21.3231,014$21.541516
1656589080$21.33$21.38$21.30$21.377,696$21.538518
1656589140$21.37$21.37$21.36$21.37800$21.538146
1656589200$21.36$21.36$21.35$21.36839$21.537813
1656589260$21.35$21.35$21.34$21.342,226$21.536959
1656589320$21.34$21.36$21.33$21.367,200$21.534744
1656589380$21.37$21.38$21.34$21.343,750$21.533492
1656589440$21.35$21.36$21.31$21.316,168$21.531308
1656589500$21.32$21.32$21.30$21.306,181$21.529206
1656589560$21.31$21.33$21.31$21.332,050$21.528472
1656589620$21.34$21.35$21.34$21.352,000$21.527919
1656589680$21.35$21.35$21.30$21.3010,443$21.524585
1656589800$21.32$21.32$21.32$21.321,388$21.524107
1656589860$21.32$21.32$21.32$21.32540$21.523896
1656589920$21.34$21.34$21.33$21.341,943$21.523335
1656589980$21.33$21.35$21.33$21.353,147$21.522437
1656590040$21.36$21.37$21.36$21.373,658$21.521507
1656590100$21.37$21.37$21.37$21.37600$21.521343
1656590160$21.38$21.39$21.37$21.376,128$21.519783
1656590220$21.38$21.38$21.37$21.381,500$21.519455
1656590280$21.38$21.40$21.38$21.401,412$21.51913
1656590340$21.41$21.42$21.41$21.42800$21.518976
1656590400$21.4801$21.55$21.30$21.41123,858$21.506852
1656590460$21.40$21.68$21.02$21.3518,600$21.504478
1656590520$21.35$21.38$21.34$21.3811,194$21.502398
1656590580$21.38$21.40$21.38$21.391,487$21.502093
1656590640$21.35$21.38$21.34$21.373,345$21.501425
1656590700$21.38$21.38$21.38$21.38100$21.501398
1656590760$21.37$21.48$21.37$21.407,497$21.500656
1656590820$21.42$21.47$21.40$21.469,701$21.499618
1656590880$21.45$21.47$21.45$21.454,181$21.499408
1656590940$21.43$21.45$21.42$21.425,450$21.499071
1656591000$21.45$21.46$21.45$21.462,927$21.498935
1656591120$21.46$21.46$21.45$21.462,400$21.498829
1656591180$21.45$21.45$21.44$21.441,200$21.49875
1656591240$21.4599$21.4599$21.4599$21.4599100$21.498743
1656591300$21.46$21.48$21.46$21.4611,580$21.498453
1656591360$21.47$21.47$21.47$21.47250$21.498443
1656591420$21.46$21.46$21.45$21.463,100$21.498308
1656591480$21.44$21.44$21.44$21.441,651$21.4982
1656591540$21.4401$21.4401$21.44$21.44200$21.498181
1656591600$21.45$21.54$21.45$21.539931,274$21.49784
1656591660$21.51$21.51$21.45$21.457,945$21.497572
1656591720$21.45$21.47$21.45$21.471,175$21.497512
1656591780$21.46$21.48$21.46$21.482,200$21.497442
1656591840$21.47$21.52$21.47$21.503,555$21.497446
1656591900$21.4801$21.52$21.4801$21.5220,825$21.497527
1656591960$21.50$21.52$21.50$21.51013,698$21.497594
1656592020$21.51$21.52$21.47$21.476,912$21.497566
1656592080$21.46$21.46$21.46$21.46200$21.497554
1656592140$21.4719$21.50$21.47$21.501,839$21.497532
1656592200$21.48$21.66$21.46$21.6625,057$21.499729
1656592260$21.66$21.66$21.56$21.6511,876$21.501118
1656592320$21.64$21.66$21.5999$21.599910,362$21.502564
1656592380$21.59$21.63$21.59$21.622,250$21.502862
1656592440$21.6299$21.6299$21.56$21.576,200$21.503399
1656592500$21.56$21.60$21.56$21.588,928$21.50401
1656592560$21.5801$21.64$21.5801$21.595,025$21.504554
1656592620$21.60$21.61$21.57$21.585,362$21.505032
1656592680$21.57$21.59$21.55$21.587,340$21.505541
1656592740$21.59$21.59$21.54$21.554,442$21.505799
1656592800$21.55$21.57$21.48$21.4833,427$21.506275
1656592860$21.49$21.54$21.47$21.537,182$21.506185
1656592920$21.53$21.54$21.53$21.54400$21.506198
1656592980$21.52$21.54$21.51$21.5399925$21.506216
1656593040$21.5225$21.58$21.5225$21.572,167$21.506321
1656593100$21.57$21.62$21.57$21.613,780$21.506696
1656593160$21.60$21.65$21.58$21.6413,883$21.508237
1656593220$21.63$21.65$21.58$21.586,278$21.508952
1656593280$21.59$21.59$21.53$21.577,140$21.509405
1656593340$21.55$21.59$21.54$21.594,900$21.509671
1656593400$21.57$21.57$21.52$21.539,522$21.509879
1656593460$21.52$21.5301$21.47$21.496,423$21.509833
1656593520$21.49$21.49$21.46$21.492,750$21.509756
1656593580$21.4899$21.50$21.48$21.485,474$21.509648
1656593640$21.47$21.53$21.47$21.539,590$21.509579
1656593700$21.5285$21.53$21.51$21.516,023$21.509626
1656593760$21.50$21.52$21.49$21.523,500$21.509635
1656593820$21.53$21.55$21.49$21.4915,424$21.50969
1656593880$21.48$21.49$21.47$21.495,746$21.509534
1656593940$21.50$21.50$21.50$21.501,100$21.509517
1656594000$21.50$21.50$21.46$21.496,750$21.509375
1656594060$21.52$21.60$21.50$21.5210,735$21.509519
1656594120$21.56$21.63$21.56$21.5815,353$21.510714
1656594180$21.58$21.59$21.56$21.568,492$21.511163
1656594240$21.57$21.58$21.5601$21.584,819$21.511389
1656594300$21.58$21.59$21.48$21.5040,668$21.511947
1656594360$21.53$21.55$21.52$21.552,800$21.511975
1656594420$21.57$21.58$21.54$21.541,900$21.512073
1656594480$21.5401$21.5401$21.5401$21.5401200$21.512088
1656594540$21.55$21.57$21.55$21.56011,526$21.51215
1656594600$21.57$21.57$21.53$21.5514,472$21.512726
1656594660$21.55$21.55$21.55$21.5510,000$21.512989
1656594720$21.54$21.58$21.54$21.585,629$21.513191
1656594780$21.58$21.58$21.57$21.57674$21.513226
1656594840$21.58$21.86$21.58$21.5964,155$21.527281
1656594900$21.59$21.61$21.57$21.613,657$21.527477
1656594960$21.61$21.61$21.60$21.612,583$21.527636
1656595020$21.61$21.70$21.61$21.6410,651$21.528667
1656595080$21.65$21.67$21.64$21.665,711$21.529187
1656595140$21.67$21.68$21.65$21.678,484$21.52998
1656595200$21.66$21.70$21.66$21.6729,337$21.532912
1656595260$21.67$21.68$21.66$21.6717,772$21.534437
1656595320$21.67$21.68$21.67$21.6824,561$21.536659
1656595380$21.67$21.68$21.66$21.663,699$21.53699
1656595440$21.66$21.67$21.66$21.663,003$21.537253
1656595500$21.66$21.7099$21.66$21.7057,150$21.541918
1656595560$21.71$21.7199$21.66$21.678,006$21.542726
1656595620$21.71$21.72$21.70$21.728,349$21.543699
1656595680$21.72$21.80$21.71$21.7317,418$21.546179
1656595740$21.72$21.85$21.62$21.8542,872$21.549804
1656595800$21.86$21.86$21.79$21.8279,274$21.829258
1656595860$21.82$21.82$21.75$21.7652,768$21.815653
1656595920$21.775$21.79$21.66$21.6662,244$21.789912
1656595980$21.66$21.82$21.62$21.781,113,949$21.689721
1656596040$21.805$21.96$21.75$21.7681437,115$21.733644
1656596100$21.765$21.83$21.68$21.715421,336$21.737354
1656596160$21.71$21.7412$21.38$21.38586,550$21.696921
1656596220$21.38$21.475$21.33$21.39318,559$21.667417
1656596280$21.3817$21.445$21.3139$21.37204,943$21.649028
1656596340$21.37$21.39$21.225$21.265359,353$21.612414
1656596400$21.26$21.43$21.215$21.42250,839$21.594413
1656596460$21.43$21.44$21.32$21.43210,213$21.583045
1656596520$21.43$21.52$21.3309$21.4999325,997$21.571083
1656596580$21.50$21.53$21.43$21.47255,061$21.566186
1656596640$21.47$21.53$21.2975$21.3529272,506$21.557467
1656596700$21.355$21.461$21.3314$21.385190,517$21.551754
1656596760$21.38$21.43$21.30$21.43230,651$21.542809
1656596820$21.425$21.5385$21.38$21.53340,191$21.539274
1656596880$21.535$21.56$21.365$21.37302,619$21.534196
1656596940$21.366$21.42$21.33$21.3321238,879$21.527803
1656597000$21.335$21.36$21.23$21.235417,027$21.512126
1656597060$21.23$21.235$21.09$21.09483,373$21.488504
1656597120$21.095$21.095$21.01$21.01339,244$21.467755
1656597180$21.02$21.05$20.92$20.945624,510$21.43036
1656597240$20.945$21.02$20.90$21.01251,787$21.416213
1656597300$21.00$21.01$20.93$20.96219,086$21.404697
1656597360$20.96$21.005$20.91$20.93235,271$21.392543
1656597420$20.9301$21.075$20.92$21.0499318,545$21.379375
1656597480$21.05$21.075$21.02$21.05188,580$21.372635
1656597540$21.05$21.11$21.01$21.0687286,579$21.363406
1656597600$21.06$21.06$20.965$20.99227,719$21.355492
1656597660$20.99$21.04$20.93$21.00182,582$21.348734
1656597720$20.995$21.0096$20.93$20.98174,419$21.342269
1656597780$20.9729$21.07$20.93$21.055294,406$21.332814
1656597840$21.0585$21.13$21.04$21.0486235,512$21.327297
1656597900$21.05$21.09$20.98$21.00232,772$21.320976
1656597960$20.99$21.04$20.94$20.9431238,564$21.313816
1656598020$20.94$21.03$20.94$20.97145,983$21.309515
1656598080$20.965$21.095$20.95$21.0499169,401$21.305357
1656598140$21.04$21.09$21.01$21.0101136,545$21.302428
1656598200$21.0101$21.06$20.95$20.965240,089$21.296528
1656598260$20.97$21.06$20.965$21.04144,705$21.293371
1656598320$21.0302$21.12$21.03$21.105139,903$21.291005
1656598380$21.1055$21.20$21.10$21.19272,230$21.288034
1656598440$21.1842$21.27$21.17$21.26233,087$21.286715
1656598500$21.265$21.27$21.18$21.185224,288$21.285647
1656598560$21.185$21.23$21.17$21.19163,330$21.284627
1656598620$21.191$21.28$21.19$21.23123,821$21.284206
1656598680$21.22$21.26$21.19$21.225146,996$21.283501
1656598740$21.22$21.29$21.22$21.2801115,143$21.283249
1656598800$21.28$21.28$21.21$21.24170,071$21.282779
1656598860$21.2399$21.29$21.17$21.18185,492$21.28202
1656598920$21.19$21.21$21.16$21.175133,501$21.281106
1656598980$21.1783$21.22$21.13$21.2065226,367$21.279402
1656599040$21.205$21.27$21.205$21.23191,061$21.278842
1656599100$21.22$21.285$21.22$21.2490,150$21.278719
1656599160$21.245$21.26$21.19$21.195140,334$21.278299
1656599220$21.19$21.25$21.18$21.2101117,353$21.277807
1656599280$21.2089$21.2124$21.1728$21.1801132,089$21.277092
1656599340$21.185$21.24$21.175$21.229976,201$21.276701
1656599400$21.225$21.28$21.1964$21.24168,880$21.276372
1656599460$21.24$21.29$21.22$21.235134,076$21.276213
1656599520$21.23$21.34$21.205$21.265352,478$21.276324
1656599580$21.2615$21.38$21.2615$21.3604249,999$21.277422
1656599640$21.3647$21.42$21.35$21.395197,202$21.278737
1656599700$21.40$21.42$21.345$21.345138,983$21.279711
1656599760$21.345$21.36$21.27$21.295159,949$21.280016
1656599820$21.29$21.3495$21.2699$21.3399148,625$21.280246
1656599880$21.335$21.3494$21.28$21.285111,710$21.280514
1656599940$21.29$21.32$21.22$21.221143,124$21.280367
1656600000$21.23$21.26$21.19$21.2502174,445$21.279677
1656600060$21.26$21.30$21.2309$21.2692138,301$21.279627
1656600120$21.27$21.3099$21.2501$21.2692,555$21.27962
1656600180$21.255$21.31$21.25$21.25582,255$21.279587
1656600240$21.25$21.29$21.24$21.24117,339$21.279502
1656600300$21.234$21.28$21.20$21.2485121,474$21.279256
1656600360$21.235$21.2499$21.20$21.22548,321$21.279096
1656600420$21.22$21.29$21.22$21.2812116,627$21.278966
1656600480$21.28$21.30$21.192$21.2099130,369$21.278703
1656600540$21.20$21.26$21.199$21.227389,150$21.278445
1656600600$21.22$21.245$21.18$21.1892109,204$21.278004
1656600660$21.19$21.25$21.145$21.245121,882$21.277507
1656600720$21.25$21.30$21.25$21.2799112,504$21.277457
1656600780$21.275$21.38$21.26$21.355172,674$21.278043
1656600840$21.3581$21.40$21.3522$21.390593,252$21.278533
1656600900$21.395$21.44$21.38$21.4206153,785$21.279608
1656600960$21.425$21.465$21.40$21.455122,059$21.28062
1656601020$21.455$21.48$21.42$21.47599,762$21.281513
1656601080$21.47$21.52$21.47$21.495219,367$21.284084
1656601140$21.50$21.53$21.495$21.525134,368$21.285675
1656601200$21.52$21.5299$21.46$21.465132,379$21.287093
1656601260$21.46$21.485$21.42$21.4204138,204$21.288286
1656601320$21.42$21.4614$21.42$21.421572,183$21.28884
1656601380$21.425$21.425$21.3941$21.40129,460$21.28963
1656601440$21.40$21.43$21.38$21.42584,920$21.290111
1656601500$21.43$21.50$21.4247$21.495172,180$21.291695
1656601560$21.495$21.515$21.455$21.4917141,908$21.293119
1656601620$21.4931$21.55$21.4931$21.535105,319$21.294364
1656601680$21.54$21.60$21.54$21.585133,077$21.296172
1656601740$21.58$21.65$21.58$21.635143,951$21.298462
1656601800$21.635$21.6599$21.62$21.64578,392$21.299745
1656601860$21.64$21.645$21.57$21.605129,550$21.301637
1656601920$21.595$21.64$21.58$21.61566,362$21.302643
1656601980$21.615$21.66$21.60$21.6565,458$21.303655
1656602040$21.65$21.69$21.65$21.685126,014$21.305855
1656602100$21.685$21.7496$21.66$21.745163,139$21.308997
1656602160$21.7485$21.79$21.745$21.7823217,790$21.31368
1656602220$21.782$21.81$21.76$21.775148,313$21.316967
1656602280$21.78$21.83$21.7607$21.815173,675$21.320818
1656602340$21.8192$21.85$21.80$21.83129,793$21.323849
1656602400$21.8339$21.93$21.8201$21.92204,935$21.328999
1656602460$21.915$21.95$21.88$21.915250,747$21.335572
1656602520$21.91$21.99$21.89$21.975274,437$21.343021
1656602580$21.9774$22.115$21.9701$22.08485,736$21.35784
1656602640$22.0705$22.08$21.99$21.995498,340$21.37186
1656602700$21.992$22.02$21.96$22.01163,321$21.376077
1656602760$22.005$22.08$22.005$22.0312250,297$21.38316
1656602820$22.0304$22.0342$21.96$21.98190,190$21.388
1656602880$21.9792$22.02$21.96$21.96134,257$21.391292
1656602940$21.96$21.985$21.90$21.905229,911$21.396406
1656603000$21.91$21.98$21.86$21.96462,098$21.406347
1656603060$21.9501$21.96$21.835$21.85216,783$21.410548
1656603120$21.85$21.87$21.8315$21.8480,507$21.41196
1656603180$21.8303$21.865$21.80$21.8027117,279$21.413932
1656603240$21.80$21.81$21.765$21.77243,798$21.417481
1656603300$21.7701$21.7799$21.63$21.6472283,993$21.420511
1656603360$21.65$21.67$21.635$21.645194,132$21.422236
1656603420$21.645$21.70$21.64$21.695155,846$21.423727
1656603480$21.69$21.70$21.6681$21.6984,719$21.424553
1656603540$21.695$21.75$21.695$21.75134,185$21.426073
1656603600$21.75$21.75$21.719$21.71992,038$21.427142
1656603660$21.72$21.74$21.655$21.660499,193$21.428122
1656603720$21.67$21.725$21.662$21.72565,058$21.428768
1656603780$21.725$21.75$21.67$21.6743122,816$21.430102
1656603840$21.67$21.72$21.67$21.68580,735$21.430893
1656603900$21.685$21.71$21.665$21.695129,822$21.432161
1656603960$21.69$21.73$21.67$21.720799,689$21.433131
1656604020$21.725$21.83$21.72$21.8291189,423$21.435434
1656604080$21.83$21.85$21.79$21.798132,256$21.437243
1656604140$21.795$21.805$21.752$21.7798,359$21.43849
1656604200$21.76$21.76$21.72$21.7276,111$21.43933
1656604260$21.72$21.77$21.70$21.74562,125$21.439993
1656604320$21.745$21.755$21.716$21.7443,502$21.440457
1656604380$21.74$21.77$21.73$21.7469,552$21.441233
1656604440$21.73$21.74$21.70$21.7369,936$21.441942
1656604500$21.73$21.735$21.68$21.6893,590$21.442829
1656604560$21.68$21.72$21.67$21.70567,872$21.443445
1656604620$21.71$21.73$21.71$21.711924,673$21.443683
1656604680$21.7199$21.785$21.715$21.781969,744$21.444446
1656604740$21.7811$21.80$21.7501$21.75560,404$21.445155
1656604800$21.75$21.76$21.725$21.7482,528$21.446016
1656604860$21.74$21.74$21.70$21.71541,935$21.446415
1656604920$21.72$21.74$21.63$21.631389,513$21.447157
1656604980$21.6301$21.66$21.61$21.6566183,539$21.448414
1656605040$21.66$21.67$21.6449$21.6585,020$21.449035
1656605100$21.6536$21.66$21.58$21.58344,169$21.450951
1656605160$21.5807$21.59$21.52$21.54192,019$21.451563
1656605220$21.55$21.55$21.49$21.49112,448$21.451822
1656605280$21.495$21.55$21.49$21.5491,061$21.452031
1656605340$21.545$21.552$21.50$21.508176,789$21.452236
1656605400$21.5099$21.535$21.49$21.505586,011$21.452415
1656605460$21.50$21.54$21.482$21.5495,209$21.452588
1656605520$21.55$21.60$21.54$21.585101,465$21.453006
1656605580$21.585$21.615$21.545$21.6181,324$21.453338
1656605640$21.60$21.63$21.585$21.6156,969$21.453623
1656605700$21.61$21.6208$21.60$21.60546,120$21.453862
1656605760$21.5988$21.6196$21.58$21.58657,550$21.454132
1656605820$21.58$21.63$21.5607$21.62100,075$21.454634
1656605880$21.625$21.66$21.62$21.65599,810$21.455261
1656605940$21.66$21.70$21.66$21.6981,895$21.455859
1656606000$21.688$21.73$21.665$21.725103,858$21.456691
1656606060$21.7246$21.745$21.71$21.7250,895$21.457146
1656606120$21.715$21.7491$21.71$21.7249,553$21.457586
1656606180$21.7218$21.7299$21.67$21.6946,493$21.457951
1656606240$21.69$21.77$21.69$21.755102,528$21.458882
1656606300$21.755$21.815$21.74$21.795146,511$21.460393
1656606360$21.80$21.83$21.79$21.81563,508$21.461112
1656606420$21.8181$21.85$21.80$21.84124,445$21.46257
1656606480$21.8396$21.84$21.81$21.83117,942$21.463949
1656606540$21.82$21.87$21.81$21.84579,258$21.464944
1656606600$21.85$21.88$21.835$21.871568,247$21.465798
1656606660$21.8785$21.957$21.8738$21.95187,221$21.468486
1656606720$21.945$21.97$21.91$21.915106,985$21.470161
1656606780$21.93$21.94$21.87$21.915104,679$21.471574
1656606840$21.91$21.9155$21.88$21.889945,630$21.472189
1656606900$21.88$21.88$21.83$21.8784,905$21.473218
1656606960$21.86$21.865$21.82$21.82538,893$21.473658
1656607020$21.825$21.88$21.80$21.8174,384$21.474503
1656607080$21.8125$21.8452$21.81$21.84553,211$21.475091
1656607140$21.84$21.845$21.7921$21.79584,619$21.476006
1656607200$21.80$21.805$21.76$21.7683,597$21.476802
1656607260$21.7534$21.7599$21.725$21.72561,955$21.477309
1656607320$21.73$21.76$21.725$21.7579,271$21.477956
1656607380$21.76$21.81$21.76$21.78549,694$21.478431
1656607440$21.78$21.80$21.755$21.8068,328$21.47906
1656607500$21.7901$21.825$21.775$21.8091123,018$21.4803
1656607560$21.8016$21.825$21.78$21.82589,242$21.481181
1656607620$21.83$21.88$21.82$21.8564147,702$21.482844
1656607680$21.8599$21.8942$21.8547$21.88154,872$21.484744
1656607740$21.865$21.885$21.83$21.85171,486$21.486725
1656607800$21.85$21.88$21.815$21.8201119,586$21.488041
1656607860$21.82$21.88$21.815$21.8598,193$21.489134
1656607920$21.85$21.9355$21.85$21.93183,843$21.491346
1656607980$21.93$21.95$21.895$21.941141,620$21.493209
1656608040$21.9431$22.00$21.9431$21.9839124,047$21.494981
1656608100$21.9876$21.9999$21.94$21.9476,514$21.496051
1656608160$21.9423$21.945$21.885$21.94596,603$21.497211
1656608220$21.945$21.95$21.9012$21.906550,749$21.497849
1656608280$21.905$21.92$21.89$21.90542,327$21.498361
1656608340$21.905$21.93$21.90$21.92534,214$21.49878
1656608400$21.93$21.945$21.915$21.93522,005$21.499062
1656608460$21.936$21.96$21.93$21.93568,146$21.499963
1656608520$21.935$21.955$21.90$21.9166,800$21.500804
1656608580$21.911$21.911$21.86$21.86570,996$21.501581
1656608640$21.865$21.90$21.865$21.9036,470$21.501987
1656608700$21.90$21.90$21.83$21.83590,928$21.502951
1656608760$21.84$21.878$21.825$21.8544,906$21.503408
1656608820$21.85$21.8588$21.82$21.847344,268$21.503831
1656608880$21.84$21.88$21.84$21.86101,565$21.504865
1656608940$21.86$21.87$21.85$21.85530,471$21.505177
1656609000$21.855$21.865$21.802$21.8176,100$21.50592
1656609060$21.815$21.8264$21.77$21.795103,827$21.506773
1656609120$21.80$21.8299$21.77$21.77569,634$21.507372
1656609180$21.78$21.80$21.745$21.74551,347$21.507762
1656609240$21.745$21.77$21.71$21.71582,201$21.508298
1656609300$21.7155$21.73$21.71$21.719941,324$21.508545
1656609360$21.7193$21.77$21.7101$21.7757,728$21.508933
1656609420$21.78$21.79$21.71$21.7469,960$21.50941
1656609480$21.74$21.765$21.735$21.74534,342$21.509643
1656609540$21.745$21.7698$21.72$21.769870,975$21.510096
1656609600$21.7608$21.77$21.7301$21.76537,560$21.510353
1656609660$21.77$21.825$21.76$21.806182,864$21.511007
1656609720$21.81$21.8499$21.795$21.819946,600$21.511424
1656609780$21.82$21.8651$21.815$21.86539,063$21.511792
1656609840$21.86$21.8799$21.83$21.8653,094$21.512305
1656609900$21.8503$21.87$21.82$21.8647,295$21.512749
1656609960$21.85$21.87$21.83$21.84565,109$21.513373
1656610020$21.8417$21.8583$21.835$21.84523,929$21.513596
1656610080$21.85$21.8599$21.81$21.8335,151$21.513907
1656610140$21.83$21.86$21.825$21.8652,423$21.514391
1656610200$21.86$21.8877$21.835$21.8875,718$21.515115
1656610260$21.88$21.92$21.8601$21.910167,195$21.515821
1656610320$21.915$21.92$21.90$21.9086,224$21.516773
1656610380$21.89$21.91$21.85$21.890661,078$21.517394
1656610440$21.895$21.8999$21.85$21.8631,670$21.517709
1656610500$21.855$21.87$21.845$21.8724,671$21.517941
1656610560$21.865$21.895$21.865$21.8928,618$21.518226
1656610620$21.895$21.90$21.8701$21.88550,902$21.51874
1656610680$21.885$21.92$21.85$21.86587,596$21.519628
1656610740$21.865$21.915$21.865$21.9044,154$21.520084
1656610800$21.91$21.97$21.9028$21.96185,100$21.521069
1656610860$21.965$21.98$21.9208$21.940181,882$21.522049
1656610920$21.945$21.97$21.9301$21.94595,611$21.523169
1656610980$21.94$21.94$21.86$21.8984,753$21.524021
1656611040$21.895$21.9155$21.84$21.8582,639$21.524793
1656611100$21.85$21.875$21.84$21.8759,873$21.52533
1656611160$21.88$21.8965$21.86$21.880350,269$21.525813
1656611220$21.8865$21.9159$21.88$21.90523,700$21.526051
1656611280$21.90$21.90$21.88$21.89928,138$21.526332
1656611340$21.90$21.9794$21.90$21.975102,017$21.527478
1656611400$21.9768$21.98$21.95$21.9866,591$21.528271
1656611460$21.975$21.98$21.96$21.9729,592$21.528622
1656611520$21.975$21.99$21.97$21.980573,424$21.52951
1656611580$21.99$22.03$21.98$22.0258154,164$21.531454
1656611640$22.02$22.025$21.97$21.9764,416$21.532251
1656611700$21.9707$21.9742$21.91$21.9465,181$21.532963
1656611760$21.9399$21.9399$21.91$21.92564,944$21.53363
1656611820$21.925$21.96$21.925$21.931447,358$21.534141
1656611880$21.93$21.94$21.9101$21.92544,763$21.534603
1656611940$21.925$21.925$21.875$21.895178,648$21.535345
1656612000$21.90$21.905$21.86$21.88555,085$21.535852
1656612060$21.885$21.895$21.87$21.8767,939$21.536476
1656612120$21.87$21.895$21.83$21.84128,908$21.537528
1656612180$21.833$21.89$21.83$21.86641,945$21.537878
1656612240$21.86$21.89$21.85$21.8840,688$21.538231
1656612300$21.8791$21.8791$21.836$21.839940,351$21.538569
1656612360$21.8303$21.8999$21.80$21.80589,348$21.539291
1656612420$21.80$21.84$21.79$21.82107,183$21.540087
1656612480$21.8123$21.85$21.8123$21.81545,055$21.540432
1656612540$21.81$21.83$21.7826$21.819939,115$21.540698
1656612600$21.8109$21.85$21.80$21.8441,853$21.541002
1656612660$21.84$21.8588$21.83$21.858855,107$21.54144
1656612720$21.8565$21.8795$21.84$21.8550,677$21.54186
1656612780$21.85$21.86$21.845$21.853929,840$21.542097
1656612840$21.85$21.8599$21.80$21.8255,556$21.542505
1656612900$21.81$21.85$21.78$21.847571,027$21.54299
1656612960$21.845$21.8465$21.83$21.8316,209$21.543114
1656613020$21.83$21.84$21.82$21.82523,916$21.543289
1656613080$21.83$21.8396$21.80$21.80517,030$21.543409
1656613140$21.80$21.83$21.79$21.8336,734$21.543668
1656613200$21.8283$21.84$21.815$21.8332,126$21.543901
1656613260$21.825$21.825$21.805$21.8125,799$21.54408
1656613320$21.80$21.86$21.795$21.86106,561$21.544849
1656613380$21.862$21.862$21.825$21.8346,696$21.545209
1656613440$21.8299$21.83$21.75$21.75153,175$21.545536
1656613500$21.76$21.78$21.75$21.7772,247$21.545935
1656613560$21.77$21.79$21.75$21.7850,707$21.546223
1656613620$21.79$21.88$21.78$21.8255127,192$21.54719
1656613680$21.83$21.8469$21.8101$21.8242,036$21.547487
1656613740$21.82$21.82$21.765$21.81371,217$21.54792
1656613800$21.805$21.815$21.785$21.80548,146$21.548226
1656613860$21.81$21.825$21.77$21.797639,048$21.548473
1656613920$21.79$21.81$21.77$21.7838,367$21.548709
1656613980$21.785$21.795$21.75$21.7959,373$21.549049
1656614040$21.7879$21.82$21.7879$21.798843,643$21.549332
1656614100$21.79$21.79$21.77$21.78544,584$21.549595
1656614160$21.7857$21.805$21.755$21.765549,168$21.549885
1656614220$21.77$21.80$21.755$21.77552,564$21.550186
1656614280$21.77$21.81$21.77$21.80539,612$21.550433
1656614340$21.805$21.805$21.7851$21.7924,649$21.550585
1656614400$21.79$21.795$21.77$21.77745,368$21.550849
1656614460$21.775$21.7752$21.7418$21.7684,902$21.551291
1656614520$21.76$21.81$21.75$21.7567,291$21.551687
1656614580$21.75$21.76$21.71$21.720990,886$21.552085
1656614640$21.725$21.725$21.68$21.6801189,770$21.552778
1656614700$21.6803$21.685$21.65$21.66116,610$21.553108
1656614760$21.6555$21.735$21.6555$21.7278,412$21.553383
1656614820$21.725$21.7264$21.6948$21.7137,188$21.553531
1656614880$21.71$21.739$21.70$21.731728,280$21.553646
1656614940$21.735$21.76$21.73$21.7672,404$21.553986
1656615000$21.755$21.79$21.725$21.73585,453$21.554411
1656615060$21.74$21.745$21.7114$21.719929,175$21.554532
1656615120$21.71$21.7199$21.664$21.70583,603$21.554817
1656615180$21.705$21.705$21.66$21.7036,482$21.554934
1656615240$21.71$21.745$21.70$21.73540,481$21.555096
1656615300$21.73$21.73$21.69$21.72537,058$21.555236
1656615360$21.72$21.7394$21.71$21.7125,513$21.555342
1656615420$21.71$21.725$21.70$21.70545,201$21.555517
1656615480$21.705$21.735$21.70$21.719916,879$21.555584
1656615540$21.71$21.735$21.71$21.71544,056$21.555763
1656615600$21.71$21.75$21.6901$21.69529,019$21.555879
1656615660$21.70$21.74$21.695$21.72528,245$21.55599
1656615720$21.73$21.75$21.72$21.7230,395$21.556119
1656615780$21.7242$21.725$21.71$21.71527,757$21.556229
1656615840$21.715$21.73$21.71$21.7128,584$21.55634
1656615900$21.715$21.72$21.71$21.71547,935$21.556524
1656615960$21.715$21.72$21.66$21.6637122,420$21.556945
1656616020$21.6605$21.68$21.65$21.6641,712$21.557051
1656616080$21.6505$21.66$21.6013$21.60589,587$21.557217
1656616140$21.61$21.6294$21.59$21.5986,663$21.55732
1656616200$21.5904$21.64$21.5901$21.630733,116$21.557363
1656616260$21.63$21.63$21.595$21.6035,139$21.557405
1656616320$21.605$21.63$21.60$21.60536,665$21.557452
1656616380$21.605$21.645$21.60$21.63550,652$21.557538
1656616440$21.6323$21.66$21.62$21.647951,948$21.557629
1656616500$21.64$21.64$21.56$21.56105,889$21.557728
1656616560$21.555$21.615$21.55$21.6199,372$21.557802
1656616620$21.606$21.61$21.575$21.595235,903$21.557828
1656616680$21.595$21.61$21.58$21.5983,102$21.557904
1656616740$21.58$21.61$21.58$21.6044,217$21.55794
1656616800$21.6054$21.635$21.605$21.6173,313$21.558043
1656616860$21.615$21.655$21.61$21.649990,381$21.558204
1656616920$21.6401$21.67$21.635$21.6566,848$21.558346
1656616980$21.65$21.679$21.636$21.653378,109$21.558522
1656617040$21.651$21.67$21.64$21.6741,181$21.558617
1656617100$21.665$21.70$21.65$21.69962,145$21.558796
1656617160$21.70$21.72$21.68$21.72122,536$21.559201
1656617220$21.715$21.75$21.69$21.7367,266$21.559441
1656617280$21.73$21.75$21.71$21.739967,690$21.559714
1656617340$21.73$21.779$21.72$21.77583,642$21.560098
1656617400$21.7721$21.779$21.72$21.72105,507$21.560565
1656617460$21.715$21.77$21.715$21.739945,196$21.560765
1656617520$21.735$21.78$21.72$21.77557,347$21.561022
1656617580$21.7748$21.79$21.76$21.7877,568$21.561409
1656617640$21.78$21.82$21.77$21.8295,951$21.561955
1656617700$21.815$21.82$21.75$21.757981,089$21.562382
1656617760$21.75$21.81$21.74$21.8064,397$21.562701
1656617820$21.8008$21.819$21.77$21.81991,475$21.563193
1656617880$21.819$21.825$21.77$21.772165,188$21.563538
1656617940$21.77$21.77$21.72$21.740170,306$21.563825
1656618000$21.745$21.76$21.7377$21.7647,620$21.564026
1656618060$21.769$21.77$21.71$21.725134,260$21.564573
1656618120$21.72$21.75$21.70$21.73668,404$21.564814
1656618180$21.74$21.74$21.70$21.719467,036$21.565048
1656618240$21.7139$21.725$21.70$21.71539,071$21.565179
1656618300$21.71$21.735$21.70$21.73588,615$21.565478
1656618360$21.73$21.79$21.73$21.77147,199$21.5661
1656618420$21.7728$21.81$21.76$21.79164,883$21.566923
1656618480$21.785$21.805$21.76$21.775195,612$21.567882
1656618540$21.775$21.78$21.75$21.755129,355$21.568455
1656618600$21.75$21.78$21.73$21.76236,867$21.569566
1656618660$21.76$21.76$21.68$21.68221,821$21.570315
1656618720$21.68$21.68$21.65$21.66202,848$21.570745
1656618780$21.66$21.67$21.64$21.665175,073$21.571054
1656618840$21.66$21.70$21.65$21.69150,598$21.571371
1656618900$21.69$21.69$21.61$21.65322,279$21.571862
1656618960$21.655$21.6885$21.6326$21.67155,787$21.572184
1656619020$21.67$21.73$21.66$21.71338,615$21.573147
1656619080$21.72$21.73$21.70$21.7106224,950$21.573832
1656619140$21.71$21.76$21.69$21.75471,776$21.575326
1656619200$21.75$21.75$21.74$21.7494,002$21.575343
1656619260$21.75$21.75$21.75$21.75522$21.575346
1656619320$21.75$21.76$21.75$21.769,100$21.575379
1656619380$21.76$21.76$21.75$21.75485$21.575381
1656619440$21.75$21.75$21.70$21.751,154,586$21.57872
1656619500$21.72$21.72$21.70$21.707,133$21.57874
1656619560$21.66$21.66$21.66$21.66200$21.57874
1656619620$21.70$21.70$21.70$21.70500$21.578742
1656619680$21.68$21.68$21.68$21.68300$21.57855
1656619800$21.68$21.68$21.68$21.68100$21.57855
1656619920$21.69$21.72$21.69$21.722,621$21.578558
1656619980$21.69$21.74$21.69$21.695,870$21.578575
1656620040$21.7394$21.7394$21.7394$21.7394100$21.578575
1656620100$21.72$21.72$21.72$21.72450$21.578577
1656620160$21.73$21.73$21.72$21.72260$21.578578
1656620220$21.74$21.74$21.74$21.74600$21.578581
1656620340$21.70$21.70$21.69$21.69760$21.578583
1656620400$21.70$21.70$21.70$21.70250$21.578584
1656620520$21.70$21.74$21.70$21.741,277$21.578589
1656620580$21.69$21.73$21.69$21.73500$21.57855
1656620640$21.70$21.70$21.70$21.701,130$21.578552
1656620760$21.70$21.71$21.70$21.71891$21.578555
1656620820$21.72$21.72$21.72$21.72200$21.578555
1656620880$21.7299$21.7299$21.71$21.714,100$21.578568
1656620940$21.72$21.72$21.72$21.72100$21.578568
1656621000$21.73$21.73$21.71$21.727,547$21.57859
1656621120$21.73$21.74$21.73$21.74495$21.578592
1656621240$21.74$21.75$21.74$21.752,300$21.578599
1656621300$21.75$21.75$21.75$21.75400$21.578601
1656621480$21.75$21.75$21.73$21.733,914$21.57855
1656621540$21.74$21.76$21.74$21.764,059$21.578563
1656621600$21.74$21.75$21.74$21.745,050$21.578903
1656621660$21.76$21.76$21.76$21.76400$21.578905
1656621720$21.76$21.76$21.76$21.76500$21.578907
1656621780$21.77$21.77$21.77$21.772,400$21.578916
1656621840$21.77$21.77$21.74$21.74728$21.578919
1656621900$21.75$21.75$21.75$21.75924$21.578922
1656622020$21.75$21.77$21.75$21.771,100$21.578926
1656622080$21.75$21.75$21.75$21.75501$21.578928
1656622140$21.75$21.75$21.75$21.75318$21.578929
1656622200$21.7499$21.75$21.7499$21.75700$21.578932
1656622320$21.75$21.75$21.75$21.75247$21.578934
1656622380$21.77$21.77$21.77$21.772,197$21.57855
1656622440$21.74$21.74$21.74$21.74900$21.578552
1656622560$21.74$21.74$21.74$21.74500$21.578554
1656622620$21.74$21.74$21.74$21.74400$21.578556
1656622800$21.77$21.77$21.74$21.74834$21.57856
1656622860$21.72$21.72$21.72$21.72100$21.57856
1656623040$21.74$21.74$21.74$21.74100$21.578561
1656623100$21.75$21.75$21.74$21.741,100$21.578564
1656623160$21.74$21.74$21.74$21.74800$21.578567
1656623220$21.74$21.74$21.74$21.74140$21.578568
1656623280$21.72$21.72$21.72$21.72100$21.57855
1656623580$21.75$21.75$21.75$21.75231$21.578551
1656623640$21.73$21.73$21.73$21.73100$21.578551
1656623880$21.73$21.73$21.73$21.73200$21.578552
1656623940$21.74$21.74$21.74$21.74100$21.578552
1656624060$21.72$21.72$21.72$21.72300$21.578554
1656624120$21.73$21.73$21.73$21.73452$21.578555
1656624180$21.73$21.73$21.73$21.73141$21.57855
1656624240$21.73$21.73$21.72$21.73600$21.578551
1656624300$21.74$21.74$21.74$21.741,298$21.578556
1656624360$21.73$21.73$21.73$21.73200$21.578557
1656624420$21.73$21.73$21.73$21.73218$21.578558
1656624480$21.73$21.73$21.73$21.731,000$21.578561
1656624540$21.74$21.74$21.74$21.742,589$21.578569
1656624840$21.74$21.74$21.73$21.73580$21.578571
1656624900$21.74$21.74$21.73$21.73619$21.578573
1656624960$21.74$21.74$21.74$21.74995$21.578577
1656625020$21.74$21.74$21.74$21.74587$21.578579
1656625080$21.74$21.74$21.74$21.74200$21.57855
1656625140$21.73$21.73$21.73$21.73452$21.578551
1656625200$21.74$21.74$21.74$21.74426$21.578553
1656625380$21.73$21.73$21.73$21.73280$21.578555
1656625500$21.73$21.73$21.73$21.731,500$21.57856
1656625620$21.74$21.74$21.74$21.74500$21.578561
1656625740$21.74$21.74$21.74$21.741,000$21.578565
1656625860$21.73$21.73$21.73$21.73446$21.578566
1656625920$21.74$21.74$21.74$21.74100$21.578567
1656625980$21.74$21.74$21.74$21.74150$21.57855
1656626400$21.73$21.73$21.72$21.721,417$21.578555
1656626460$21.72$21.72$21.71$21.711,082$21.578558
1656626640$21.72$21.72$21.69$21.691,889$21.578564
1656626700$21.73$21.73$21.73$21.73100$21.578564
1656626820$21.73$21.73$21.73$21.731,000$21.578568
1656626880$21.71$21.71$21.71$21.71518$21.57855
1656626940$21.71$21.73$21.71$21.735,036$21.578564
1656627000$21.70$21.70$21.70$21.70114$21.578565
1656627060$21.71$21.73$21.71$21.73286$21.578566
1656627120$21.71$21.71$21.71$21.71187$21.578566
1656627180$21.71$21.71$21.70$21.70926$21.578569
1656627240$21.72$21.72$21.72$21.72100$21.578569
1656627300$21.72$21.72$21.68$21.68350$21.57857
1656627360$21.72$21.72$21.72$21.725,368$21.578585
1656627420$21.72$21.72$21.72$21.72100$21.578585
1656627600$21.72$21.72$21.72$21.72100$21.578586
1656627840$21.71$21.71$21.71$21.711,170$21.578553
1656627900$21.71$21.71$21.71$21.71370$21.578554
1656627960$21.72$21.72$21.72$21.72400$21.578555
1656628020$21.72$21.72$21.72$21.72187$21.578556
1656628080$21.72$21.72$21.71$21.714,000$21.578566
1656628140$21.71$21.71$21.70$21.70476$21.578568
1656628200$21.70$21.70$21.68$21.701,400$21.578571
1656628260$21.70$21.70$21.70$21.70100$21.578571
1656628320$21.70$21.70$21.70$21.70150$21.578572
1656628440$21.70$21.74$21.70$21.744,968$21.578586
1656628500$21.74$21.74$21.74$21.74100$21.578587
1656628620$21.74$21.74$21.74$21.74100$21.578587
1656628740$21.74$21.74$21.74$21.74800$21.578552
1656628800$21.75$21.75$21.75$21.75984$21.578556
1656628860$21.75$21.75$21.75$21.75230$21.578557
1656629040$21.73$21.73$21.73$21.73100$21.578558
1656629100$21.75$21.75$21.75$21.75200$21.578559
1656629340$21.75$21.75$21.75$21.751,000$21.578562
1656629460$21.76$21.76$21.76$21.76300$21.578563
1656629520$21.75$21.75$21.75$21.75200$21.578564
1656629760$21.75$21.75$21.75$21.75292$21.578551
1656629820$21.75$21.75$21.75$21.75134$21.578551
1656630000$21.74$21.74$21.74$21.74100$21.578551
1656630060$21.74$21.74$21.74$21.74614$21.578553
1656630300$21.75$21.75$21.74$21.744,000$21.578567
1656630360$21.75$21.76$21.75$21.76964$21.578571
1656630600$21.75$21.76$21.75$21.761,020$21.578553
1656630660$21.75$21.75$21.75$21.75200$21.578554
1656630720$21.76$21.76$21.76$21.76290$21.578555
1656630780$21.76$21.76$21.76$21.76500$21.578557
1656630840$21.78$21.78$21.78$21.78456$21.578559
1656631020$21.78$21.78$21.76$21.772,354$21.578569
1656631080$21.78$21.80$21.78$21.801,636$21.578575
1656631260$21.76$21.76$21.76$21.76350$21.578577
1656631500$21.77$21.77$21.77$21.771,640$21.578556
1656631560$21.78$21.78$21.78$21.78400$21.578558
1656631620$21.79$21.80$21.79$21.792,892$21.578571
1656631740$21.80$21.80$21.79$21.79540$21.578573
1656631800$21.79$21.79$21.78$21.78523$21.578575
1656631860$21.79$21.79$21.79$21.79174$21.578576
1656631920$21.80$21.80$21.77$21.772,147$21.578586
1656632040$21.79$21.81$21.79$21.811,556$21.578593
1656632280$21.83$21.85$21.83$21.851,622$21.57855
1656632340$21.83$21.83$21.83$21.83212$21.578552
1656632400$21.85$21.86$21.83$21.867,043$21.578589
1656632460$21.83$21.88$21.83$21.881,430$21.578597
1656632520$21.88$21.88$21.88$21.88400$21.578599
1656632580$21.87$21.87$21.87$21.87236$21.578601
1656632640$21.86$21.88$21.86$21.88555$21.578604
1656632760$21.86$21.86$21.86$21.86400$21.578607
1656632820$21.86$21.86$21.86$21.86500$21.57861
1656632940$21.88$21.88$21.88$21.88102$21.578611
1656633000$21.87$21.89$21.87$21.892,201$21.578624
1656633060$21.87$21.89$21.87$21.89517$21.578628
1656633120$21.89$22.00$21.89$22.0018,047$21.578767
1656633180$21.96$21.96$21.92$21.921,211$21.57855
1656633240$21.90$21.90$21.90$21.903,000$21.578569
1656633300$21.92$22.00$21.90$22.006,259$21.578616
1656633360$22.00$22.00$21.98$21.992,282$21.578635
1656633420$21.99$22.02$21.99$22.0213,758$21.578754
1656633480$22.01$22.07$22.01$22.074,804$21.5788
1656633540$22.05$22.08$22.02$22.033,184$21.578832