NIO Historical Intraday Prices

One-Minute OHLCV Data From July 29, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659082680$19.09$19.09$19.09$19.092,000$19.090122
1659082920$19.10$19.10$19.10$19.10361$19.091896
1659083100$19.09$19.09$19.09$19.09500$19.091553
1659083220$19.09$19.09$19.08$19.081,200$19.088297
1659083280$19.06$19.10$19.06$19.10527$19.087054
1659083340$19.10$19.10$19.10$19.10293$19.087887
1659083400$19.10$19.10$19.06$19.061,196$19.088012
1659083820$19.08$19.08$19.08$19.08100$19.087111
1659084060$19.08$19.08$19.08$19.08400$19.086565
1659084120$19.08$19.08$19.08$19.08239$19.086414
1659084240$19.09$19.09$19.09$19.091,000$19.086678
1659084300$19.09$19.09$19.09$19.09834$19.086964
1659084360$19.09$19.09$19.09$19.09300$19.087051
1659084600$19.08$19.08$19.07$19.07355$19.086544
1659084900$19.07$19.07$19.06$19.06300$19.085524
1659084960$19.06$19.07$19.06$19.073,190$19.082555
1659085080$19.07$19.07$19.07$19.07106$19.082415
1659085140$19.07$19.07$19.07$19.07300$19.082179
1659085200$19.07$19.07$19.07$19.071,325$19.081357
1659085260$19.07$19.07$19.07$19.072,150$19.080058
1659085320$19.07$19.08$19.07$19.08300$19.080012
1659085620$19.06$19.06$19.05$19.05500$19.079294
1659085680$19.05$19.05$19.05$19.05100$19.07902
1659085740$19.05$19.05$19.05$19.052,804$19.075746
1659085800$19.05$19.05$19.05$19.0515,284$19.066307
1659085860$19.05$19.05$19.05$19.051,000$19.065852
1659086220$19.05$19.05$19.05$19.051,352$19.065322
1659086340$19.05$19.05$19.05$19.05100$19.065287
1659086520$19.05$19.06$19.05$19.06501$19.065195
1659086700$19.07$19.07$19.07$19.07200$19.065192
1659086760$19.07$19.07$19.07$19.07149$19.065219
1659087000$19.07$19.07$19.07$19.07200$19.06526
1659087060$19.07$19.07$19.07$19.07242$19.065335
1659087240$19.07$19.07$19.07$19.07209$19.065373
1659087300$19.06$19.06$19.05$19.052,548$19.064759
1659087600$19.07$19.07$19.07$19.07250$19.064779
1659087660$19.07$19.08$19.07$19.08800$19.06498
1659088080$19.06$19.06$19.06$19.06300$19.064947
1659088140$19.06$19.06$19.06$19.063,903$19.064588
1659088200$19.07$19.09$19.07$19.091,439$19.064975
1659088260$19.09$19.09$19.08$19.08300$19.065154
1659088380$19.08$19.09$19.08$19.09707$19.065421
1659088440$19.09$19.09$19.09$19.09250$19.065611
1659088500$19.09$19.10$19.09$19.103,390$19.067641
1659088680$19.10$19.11$19.10$19.11318$19.067983
1659088800$19.10$19.10$19.10$19.10367$19.068252
1659089160$19.10$19.10$19.10$19.10174$19.068433
1659089400$19.10$19.10$19.10$19.10995$19.069142
1659089460$19.09$19.09$19.09$19.09422$19.06928
1659089760$19.08$19.08$19.08$19.08100$19.069337
1659089940$19.06$19.06$19.06$19.06100$19.069322
1659090060$19.06$19.06$19.06$19.06603$19.06916
1659090120$19.06$19.06$19.05$19.0511,392$19.066441
1659090300$19.07$19.07$19.07$19.07200$19.066451
1659090360$19.06$19.06$19.06$19.06100$19.066401
1659090540$19.06$19.06$19.06$19.06300$19.066375
1659090660$19.06$19.06$19.06$19.06100$19.066367
1659091020$19.07$19.07$19.07$19.07900$19.066401
1659091620$19.06$19.06$19.06$19.06510$19.066366
1659091740$19.06$19.08$19.06$19.084,580$19.066094
1659091860$19.06$19.06$19.06$19.06400$19.066068
1659092100$19.08$19.08$19.08$19.08153$19.066144
1659092160$19.09$19.09$19.09$19.09914$19.066408
1659092400$19.10$19.12$19.10$19.116,237$19.069876
1659092460$19.11$19.13$19.10$19.138,277$19.073494
1659092520$19.14$19.14$19.13$19.132,048$19.074815
1659092580$19.13$19.13$19.10$19.113,418$19.076348
1659092640$19.12$19.14$19.11$19.133,210$19.077955
1659092700$19.11$19.13$19.11$19.13787$19.078336
1659092760$19.14$19.14$19.14$19.14180$19.078488
1659092820$19.14$19.14$19.14$19.14100$19.078543
1659092880$19.14$19.14$19.13$19.13424$19.078806
1659092940$19.14$19.14$19.14$19.14216$19.078978
1659093120$19.14$19.14$19.14$19.14129$19.079216
1659093300$19.13$19.13$19.13$19.13100$19.07938
1659093360$19.14$19.14$19.14$19.14202$19.079508
1659093420$19.14$19.14$19.14$19.14100$19.079665
1659093480$19.15$19.17$19.15$19.172,587$19.081855
1659093540$19.19$19.19$19.19$19.19162$19.082068
1659093600$19.18$19.19$19.18$19.19824$19.082776
1659093660$19.19$19.19$19.19$19.19616$19.083522
1659093720$19.19$19.19$19.16$19.162,900$19.086097
1659093960$19.16$19.16$19.16$19.16700$19.086695
1659094020$19.15$19.16$19.15$19.166,585$19.090056
1659094080$19.16$19.16$19.16$19.16739$19.090511
1659094260$19.15$19.15$19.14$19.142,950$19.091862
1659094320$19.14$19.14$19.14$19.14200$19.091931
1659094380$19.14$19.16$19.14$19.167,572$19.095209
1659094440$19.16$19.16$19.16$19.16700$19.095523
1659094500$19.159$19.17$19.159$19.173,000$19.096944
1659094560$19.18$19.19$19.18$19.19300$19.097111
1659094680$19.18$19.18$19.16$19.182,094$19.098368
1659094740$19.18$19.18$19.18$19.18200$19.098474
1659094860$19.18$19.19$19.17$19.173,939$19.101156
1659094980$19.17$19.17$19.17$19.171,200$19.101772
1659095040$19.18$19.18$19.18$19.18100$19.101868
1659095100$19.18$19.18$19.18$19.18100$19.101968
1659095160$19.18$19.18$19.17$19.172,780$19.103207
1659095280$19.17$19.17$19.16$19.176,272$19.105387
1659095400$19.16$19.16$19.16$19.163,022$19.106383
1659095520$19.16$19.16$19.14$19.151,026$19.106721
1659095580$19.15$19.15$19.15$19.151,050$19.106974
1659095640$19.17$19.17$19.17$19.17500$19.107227
1659095760$19.16$19.16$19.16$19.16300$19.107318
1659095820$19.16$19.16$19.16$19.16100$19.107347
1659095880$19.16$19.16$19.15$19.15690$19.107561
1659096000$19.12$19.19$19.0812$19.1574,188$19.120753
1659096060$18.92$19.13$18.91$19.13628$19.120327
1659096120$19.13$19.13$19.10$19.1022,255$19.119292
1659096180$19.10$19.13$19.10$19.112,845$19.119182
1659096240$19.13$19.14$19.13$19.141,000$19.119251
1659096300$19.12$19.12$19.12$19.121,000$19.119255
1659096360$19.1398$19.1398$19.1398$19.1398300$19.119308
1659096420$19.13$19.14$19.13$19.141,400$19.119399
1659096480$19.13$19.13$19.13$19.131,375$19.11947
1659096540$19.14$19.14$19.10$19.101,176$19.11947
1659096600$19.13$19.13$19.11$19.11900$19.119482
1659096660$19.1275$19.1275$19.11$19.111,110$19.119458
1659096720$19.12$19.12$19.12$19.12100$19.119458
1659096780$19.13$19.13$19.12$19.121,100$19.119494
1659096840$19.13$19.13$19.11$19.111562$19.119493
1659096900$19.13$19.13$19.13$19.13150$19.1195
1659096960$19.12$19.14$19.12$19.142,348$19.119607
1659097020$19.13$19.15$19.13$19.15500$19.119669
1659097080$19.16$19.16$19.13$19.133,300$19.120068
1659097140$19.12$19.12$19.11$19.122,710$19.120002
1659097200$19.12$19.12$19.11$19.11842,267$19.119935
1659097260$19.12$19.12$19.12$19.12218$19.119927
1659097380$19.12$19.12$19.11$19.121,100$19.119919
1659097440$19.14$19.14$19.12$19.124,871$19.119961
1659097500$19.11$19.11$19.11$19.11100$19.119952
1659097560$19.11$19.12$19.10$19.118,786$19.119527
1659097620$19.14$19.14$19.1201$19.1201700$19.119551
1659097680$19.196$19.20$19.196$19.20200$19.119617
1659097740$19.1745$19.1745$19.16$19.163,058$19.120158
1659097800$19.15$19.15$19.1491$19.14911,100$19.120258
1659097860$19.1502$19.1551$19.1502$19.1551300$19.120313
1659097980$19.13$19.13$19.10$19.1021,227$19.119451
1659098040$19.10$19.12$19.08$19.085,521$19.119115
1659098100$19.09$19.09$19.08$19.083,600$19.118694
1659098160$19.08$19.12$19.08$19.108,040$19.117802
1659098220$19.10$19.12$19.09$19.106,494$19.117506
1659098280$19.09$19.09$19.07$19.075,369$19.117049
1659098340$19.08$19.08$19.07$19.073,800$19.116632
1659098400$19.08$19.08$19.07$19.08727$19.116531
1659098460$19.07$19.08$19.06$19.072,437$19.116199
1659098520$19.07$19.07$19.04$19.0433,120$19.111342
1659098580$19.05$19.06$19.05$19.052,450$19.110962
1659098640$19.05$19.05$19.05$19.05100$19.110933
1659098700$19.04$19.05$19.03$19.04013,262$19.110224
1659098760$19.04$19.07$19.04$19.057,000$19.109274
1659098820$19.06$19.06$19.05$19.054,969$19.108712
1659098880$19.05$19.05$19.04$19.054,514$19.107631
1659098940$19.05$19.06$19.05$19.0512,925$19.106281
1659099060$19.06$19.06$19.05$19.0619,545$19.104419
1659099120$19.06$19.07$19.05$19.0610,399$19.103481
1659099180$19.06$19.07$19.06$19.063,363$19.103193
1659099240$19.07$19.07$19.07$19.071,010$19.103122
1659099300$19.06$19.06$19.06$19.061,666$19.102972
1659099360$19.07$19.07$19.04$19.0411,200$19.101823
1659099420$19.05$19.05$19.04$19.042,200$19.101558
1659099480$19.06$19.06$19.05$19.053,400$19.101212
1659099540$19.05$19.06$19.02$19.0313,293$19.099184
1659099600$19.02$19.04$19.02$19.041,717$19.098861
1659099660$19.04$19.04$19.02$19.032,697$19.098489
1659099720$19.02$19.03$19.02$19.025,140$19.097744
1659099780$19.02$19.03$19.02$19.0215,735$19.095624
1659099840$19.03$19.03$19.02$19.02947$19.095461
1659099900$19.01$19.03$19.01$19.012,292$19.095124
1659099960$19.01$19.01$19.01$19.01400$19.095
1659100020$19.02$19.03$19.01$19.012,916$19.094617
1659100080$19.01$19.01$18.99$19.0026,549$19.090089
1659100140$19.00$19.00$18.99$19.002,763$19.089592
1659100200$18.99$19.00$18.99$18.992,675$19.089048
1659100260$18.99$19.00$18.99$18.991,500$19.088792
1659100320$18.99$19.00$18.99$18.994,644$19.087957
1659100380$18.99$19.00$18.95$18.9713,391$19.085003
1659100440$18.96$18.98$18.96$18.973,411$19.084334
1659100500$18.98$19.01$18.98$19.016,335$19.083322
1659100560$19.02$19.03$19.01$19.038,067$19.082454
1659100620$19.02$19.03$19.02$19.031,600$19.082319
1659100680$19.03$19.04$19.02$19.046,241$19.08167
1659100740$19.04$19.05$19.01$19.014,695$19.081253
1659100800$19.01$19.01$18.96$18.9825,625$19.077302
1659100860$18.99$18.99$18.98$18.982,357$19.076882
1659100920$18.98$18.9892$18.96$18.964,255$19.075905
1659100980$18.97$18.98$18.96$18.989,290$19.074469
1659101040$18.98$18.99$18.97$18.9896,432$19.073555
1659101100$18.98$18.98$18.98$18.98150$19.073511
1659101160$18.98$18.99$18.97$18.984,699$19.072834
1659101220$18.97$19.00$18.96$19.004,130$19.072048
1659101280$18.95$18.98$18.92$18.9510,149$19.070131
1659101340$18.949$18.97$18.78$18.7843,737$19.057363
1659101400$18.81$18.87$18.74$18.86557,027$18.796605
1659101460$18.855$18.97$18.79$18.94536,238$18.831248
1659101520$18.945$18.96$18.90$18.9425,261$18.852996
1659101580$18.945$18.98$18.89$18.9144,872$18.876678
1659101640$18.91$18.96$18.715$18.721,003,600$18.872586
1659101700$18.71$18.7658$18.685$18.72399,862$18.831755
1659101760$18.715$18.75$18.66$18.69458,158$18.802651
1659101820$18.6811$18.79$18.675$18.69239,589$18.793879
1659101880$18.695$18.81$18.68$18.80224,736$18.791034
1659101940$18.795$18.85$18.76$18.83212,071$18.791325
1659102000$18.83$18.94$18.78$18.93382,112$18.79835
1659102060$18.93$19.10$18.9298$19.081278,517$18.816028
1659102120$19.09$19.18$19.09$19.17256,857$18.839635
1659102180$19.18$19.24$19.14$19.225289,020$18.86513
1659102240$19.22$19.24$19.11$19.145228,834$18.882437
1659102300$19.1423$19.23$19.13$19.14261,642$18.900395
1659102360$19.1391$19.19$19.04$19.09249,848$18.911608
1659102420$19.085$19.175$19.08$19.1401209,767$18.921
1659102480$19.15$19.1999$19.11$19.16185,326$18.929552
1659102540$19.15$19.17$19.11$19.145161,921$18.935923
1659102600$19.145$19.168$19.12$19.12246,375$18.944517
1659102660$19.13$19.23$19.12$19.13285,618$18.956001
1659102720$19.13$19.1575$19.09$19.1295161,240$18.96049
1659102780$19.125$19.16$19.11$19.13111,765$18.964086
1659102840$19.135$19.22$19.13$19.19129,546$18.968798
1659102900$19.19$19.20$19.11$19.175147,387$18.973063
1659102960$19.175$19.25$19.155$19.1555204,284$18.980703
1659103020$19.15$19.185$19.14$19.1592,253$18.983182
1659103080$19.145$19.15$19.11$19.120169,790$18.984719
1659103140$19.13$19.18$19.12$19.174757,675$18.986156
1659103200$19.175$19.295$19.13$19.285181,042$18.992494
1659103260$19.2801$19.30$19.21$19.2611288,928$19.003691
1659103320$19.27$19.2999$19.2001$19.2787,036$19.006713
1659103380$19.27$19.2799$19.14$19.14584,523$19.00902
1659103440$19.1411$19.18$19.10$19.1655213,155$19.012182
1659103500$19.165$19.24$19.16$19.2289,521$19.014368
1659103560$19.22$19.2398$19.20$19.2359,629$19.01595
1659103620$19.237$19.237$19.20$19.2378,494$19.017934
1659103680$19.2261$19.23$19.17$19.18144,072$19.021321
1659103740$19.17$19.21$19.16$19.1888,433$19.023087
1659103800$19.19$19.21$19.15$19.1568,691$19.024482
1659103860$19.14$19.20$19.12$19.1589,223$19.025934
1659103920$19.1599$19.19$19.14$19.1879,938$19.027278
1659103980$19.183$19.2194$19.17$19.217281,976$19.028909
1659104040$19.2103$19.24$19.21$19.24122,144$19.031746
1659104100$19.24$19.28$19.22$19.275149,900$19.035636
1659104160$19.27$19.29$19.25$19.28106,558$19.038594
1659104220$19.28$19.30$19.27$19.29173,078$19.043494
1659104280$19.29$19.30$19.25$19.280794,768$19.045882
1659104340$19.29$19.29$19.24$19.25584,868$19.048267
1659104400$19.26$19.26$19.1836$19.195103,289$19.050255
1659104460$19.195$19.20$19.15$19.175123,095$19.052033
1659104520$19.185$19.21$19.17$19.195123,355$19.05397
1659104580$19.20$19.21$19.16$19.1775,966$19.055009
1659104640$19.16$19.2079$19.16$19.207944,177$19.055593
1659104700$19.205$19.23$19.185$19.19561,543$19.056574
1659104760$19.19$19.225$19.19$19.215772,213$19.057676
1659104820$19.2193$19.25$19.2193$19.2470,967$19.058953
1659104880$19.245$19.26$19.23$19.2489,329$19.060603
1659104940$19.245$19.26$19.21$19.235106,271$19.062419
1659105000$19.24$19.28$19.1925$19.192595,581$19.064204
1659105060$19.195$19.24$19.185$19.2377,741$19.065354
1659105120$19.23$19.23$19.14$19.1419183,151$19.067152
1659105180$19.145$19.145$19.075$19.08144,668$19.067687
1659105240$19.0802$19.16$19.08$19.155145,629$19.068481
1659105300$19.1536$19.205$19.15$19.2089,125$19.069397
1659105360$19.20$19.30$19.20$19.2991227,083$19.073304
1659105420$19.30$19.43$19.30$19.40340,676$19.082145
1659105480$19.395$19.47$19.39$19.465184,880$19.087883
1659105540$19.46$19.49$19.43$19.4501298,741$19.097391
1659105600$19.455$19.49$19.45$19.4812163,066$19.102476
1659105660$19.4801$19.545$19.4801$19.535387,062$19.115685
1659105720$19.532$19.62$19.52$19.615345,420$19.128206
1659105780$19.6177$19.69$19.61$19.68314,541$19.140676
1659105840$19.67$19.68$19.63$19.655257,938$19.150743
1659105900$19.655$19.66$19.62$19.6455130,174$19.155382
1659105960$19.645$19.705$19.63$19.6399189,307$19.162658
1659106020$19.64$19.67$19.581$19.595159,037$19.168269
1659106080$19.59$19.62$19.59$19.615180,737$19.173832
1659106140$19.61$19.63$19.59$19.6374,460$19.176271
1659106200$19.63$19.65$19.62$19.630276,494$19.178734
1659106260$19.635$19.645$19.58$19.61575,244$19.181014
1659106320$19.6199$19.64$19.595$19.625124,506$19.184747
1659106380$19.63$19.65$19.61$19.62593,398$19.18771
1659106440$19.6269$19.63$19.575$19.60131,777$19.191408
1659106500$19.595$19.61$19.565$19.57102,764$19.194639
1659106560$19.575$19.59$19.5301$19.5576,835$19.196533
1659106620$19.55$19.56$19.50$19.50580,557$19.198261
1659106680$19.50$19.50$19.47$19.48174,356$19.201617
1659106740$19.48$19.49$19.42$19.42594,100$19.203269
1659106800$19.43$19.43$19.40$19.425134,770$19.20518
1659106860$19.42$19.43$19.37$19.40165,258$19.20725
1659106920$19.3901$19.3904$19.32$19.325117,153$19.208315
1659106980$19.325$19.33$19.26$19.27178,046$19.209231
1659107040$19.275$19.2761$19.25$19.255245,012$19.210061
1659107100$19.2587$19.31$19.255$19.31259,676$19.211191
1659107160$19.3079$19.3162$19.28$19.289994,738$19.21171
1659107220$19.285$19.29$19.23$19.2337133,196$19.212155
1659107280$19.2393$19.25$19.215$19.2499124,232$19.21228
1659107340$19.2401$19.2499$19.18$19.2099188,330$19.212146
1659107400$19.2041$19.2899$19.1901$19.265165,848$19.212414
1659107460$19.265$19.289$19.24$19.28582,668$19.212682
1659107520$19.285$19.30$19.27$19.27119,316$19.213206
1659107580$19.2772$19.29$19.24$19.25127,940$19.21361
1659107640$19.245$19.27$19.245$19.2770,681$19.213796
1659107700$19.27$19.285$19.2301$19.2482,764$19.213985
1659107760$19.24$19.2588$19.20$19.22576,012$19.214028
1659107820$19.215$19.215$19.183$19.190193,774$19.213964
1659107880$19.195$19.22$19.19$19.21566,144$19.21393
1659107940$19.215$19.26$19.205$19.25118,336$19.214036
1659108000$19.24$19.2799$19.24$19.26589,245$19.214267
1659108060$19.2687$19.29$19.25$19.2595,893$19.214566
1659108120$19.25$19.25$19.22$19.2362,449$19.214656
1659108180$19.235$19.24$19.20$19.2066,396$19.214686
1659108240$19.20$19.21$19.1525$19.155121,687$19.214522
1659108300$19.16$19.19$19.14$19.1708125,996$19.214146
1659108360$19.175$19.20$19.17$19.19566,172$19.214027
1659108420$19.1907$19.20$19.14$19.1599,321$19.213794
1659108480$19.15$19.21$19.1401$19.2090,112$19.213651
1659108540$19.205$19.215$19.20$19.20550,771$19.213641
1659108600$19.20$19.23$19.19$19.2244,437$19.213638
1659108660$19.22$19.2415$19.21$19.2383,370$19.213707
1659108720$19.225$19.2375$19.17$19.18104,048$19.213652
1659108780$19.17$19.17$19.11$19.1122148,729$19.213009
1659108840$19.1181$19.13$19.09$19.13175,663$19.212037
1659108900$19.12$19.17$19.1173$19.14118,706$19.211655
1659108960$19.1437$19.16$19.12$19.15136,426$19.211156
1659109020$19.16$19.17$19.12$19.1250,226$19.210998
1659109080$19.12$19.14$19.12$19.1452,583$19.210792
1659109140$19.14$19.17$19.14$19.159953,489$19.210633
1659109200$19.1501$19.18$19.15$19.1568,719$19.210475
1659109260$19.1599$19.20$19.155$19.1953,609$19.210383
1659109320$19.195$19.20$19.17$19.17553,526$19.210313
1659109380$19.1701$19.20$19.17$19.1891,399$19.21016
1659109440$19.18$19.20$19.1601$19.2054,239$19.210085
1659109500$19.195$19.20$19.16$19.169917,485$19.210058
1659109560$19.17$19.19$19.16$19.1744,401$19.209975
1659109620$19.17$19.19$19.16$19.17531,253$19.20992
1659109680$19.177$19.20$19.17$19.197728,744$19.209887
1659109740$19.195$19.21$19.171$19.18572,039$19.209825
1659109800$19.185$19.205$19.1819$19.18522,237$19.209809
1659109860$19.185$19.21$19.185$19.20522,002$19.209798
1659109920$19.205$19.22$19.19$19.21574,815$19.209769
1659109980$19.22$19.22$19.20$19.211235,278$19.209775
1659110040$19.215$19.22$19.17$19.180176,873$19.209701
1659110100$19.18$19.19$19.16$19.1736,276$19.209638
1659110160$19.1679$19.175$19.15$19.1746,286$19.209523
1659110220$19.18$19.185$19.17$19.1821,383$19.209483
1659110280$19.1744$19.18$19.17$19.176127,005$19.209435
1659110340$19.175$19.20$19.175$19.2033,566$19.209409
1659110400$19.195$19.22$19.192$19.2252,779$19.209406
1659110460$19.22$19.23$19.21$19.2244,866$19.209432
1659110520$19.215$19.245$19.2101$19.2365,291$19.209488
1659110580$19.24$19.25$19.2301$19.24542,443$19.209548
1659110640$19.24$19.2667$19.24$19.2682,558$19.209717
1659110700$19.2569$19.26$19.22$19.2372,519$19.209821
1659110760$19.23$19.24$19.215$19.2445,249$19.209853
1659110820$19.24$19.29$19.235$19.2858,107$19.21004
1659110880$19.285$19.2879$19.2435$19.246338,097$19.210141
1659110940$19.2499$19.25$19.22$19.24533,866$19.210169
1659111000$19.24$19.27$19.235$19.26528,385$19.210234
1659111060$19.26$19.27$19.25$19.25543,264$19.21034
1659111120$19.2596$19.26$19.24$19.2416,941$19.210374
1659111180$19.24$19.25$19.23$19.23516,531$19.210394
1659111240$19.23$19.30$19.23$19.290184,558$19.210613
1659111300$19.29$19.3387$19.29$19.338747,953$19.210841
1659111360$19.335$19.37$19.33$19.34118,091$19.211591
1659111420$19.3435$19.37$19.34$19.362998,084$19.212237
1659111480$19.36$19.37$19.32$19.3351,590$19.21256
1659111540$19.325$19.33$19.3121$19.32544,948$19.212791
1659111600$19.325$19.35$19.32$19.3424,269$19.212929
1659111660$19.34$19.3485$19.33$19.3315,719$19.213026
1659111720$19.3301$19.34$19.325$19.33533,913$19.213207
1659111780$19.34$19.34$19.315$19.3222,467$19.213326
1659111840$19.32$19.35$19.315$19.3428,617$19.213485
1659111900$19.3426$19.35$19.32$19.347542,472$19.213726
1659111960$19.3414$19.35$19.30$19.3154,032$19.214
1659112020$19.3162$19.32$19.31$19.31532,505$19.214151
1659112080$19.3199$19.33$19.31$19.32529,119$19.21432
1659112140$19.328$19.328$19.30$19.3125,459$19.214433
1659112200$19.31$19.32$19.3001$19.31515,094$19.214496
1659112260$19.31$19.32$19.31$19.31522,240$19.214595
1659112320$19.32$19.3299$19.30$19.3213,429$19.214656
1659112380$19.31$19.31$19.2807$19.280732,289$19.214767
1659112440$19.28$19.29$19.28$19.2921,917$19.214848
1659112500$19.2801$19.30$19.275$19.27531,370$19.214958
1659112560$19.28$19.28$19.2512$19.25529,068$19.215022
1659112620$19.26$19.27$19.25$19.26538,201$19.215096
1659112680$19.27$19.30$19.26$19.298934,599$19.215206
1659112740$19.30$19.315$19.29$19.31532,392$19.215335
1659112800$19.315$19.32$19.29$19.2936,099$19.215493
1659112860$19.2965$19.315$19.295$19.3019,540$19.21557
1659112920$19.2997$19.30$19.29$19.29517,953$19.215633
1659112980$19.30$19.33$19.30$19.3228,730$19.215754
1659113040$19.32$19.33$19.31$19.32328,785$19.215885
1659113100$19.325$19.33$19.31$19.32530,107$19.216033
1659113160$19.32$19.33$19.32$19.32519,465$19.216133
1659113220$19.33$19.34$19.325$19.3422,051$19.21625
1659113280$19.3301$19.365$19.33$19.3470,822$19.216672
1659113340$19.3399$19.34$19.3203$19.329920,506$19.216774
1659113400$19.325$19.355$19.3212$19.3563,007$19.217139
1659113460$19.34$19.365$19.34$19.3612,378$19.217212
1659113520$19.36$19.37$19.36$19.3712,254$19.217301
1659113580$19.3672$19.37$19.36$19.36511,559$19.217375
1659113640$19.365$19.38$19.36$19.372537,225$19.21766
1659113700$19.3701$19.39$19.37$19.38541,434$19.217989
1659113760$19.3887$19.40$19.38$19.39518,873$19.218134
1659113820$19.3982$19.3982$19.38$19.3918,953$19.218291
1659113880$19.3863$19.39$19.3632$19.3922,093$19.218465
1659113940$19.389$19.40$19.389$19.392217,833$19.218601
1659114000$19.40$19.40$19.39$19.3958,572$19.218668
1659114060$19.395$19.42$19.39$19.4266,759$19.219199
1659114120$19.4199$19.4355$19.41$19.43527,270$19.219435
1659114180$19.4369$19.44$19.4019$19.402539,105$19.219779
1659114240$19.41$19.41$19.39$19.398140,852$19.220087
1659114300$19.40$19.40$19.3633$19.37550,424$19.220434
1659114360$19.3711$19.38$19.36$19.3626,195$19.22061
1659114420$19.3601$19.39$19.36$19.3822,189$19.220761
1659114480$19.3807$19.395$19.38$19.39521,634$19.220911
1659114540$19.39$19.40$19.3801$19.390429,137$19.221147
1659114600$19.3901$19.395$19.38$19.3932,103$19.221377
1659114660$19.39$19.39$19.3506$19.350621,984$19.221524
1659114720$19.3504$19.36$19.33$19.35541,620$19.221741
1659114780$19.355$19.385$19.35$19.3839,926$19.221997
1659114840$19.38$19.39$19.375$19.3856,955$19.222046
1659114900$19.38$19.40$19.38$19.3926,243$19.222233
1659114960$19.39$19.39$19.37$19.377615,556$19.222339
1659115020$19.37$19.37$19.3501$19.369918,459$19.222465
1659115080$19.365$19.38$19.3601$19.3836,688$19.222696
1659115140$19.38$19.38$19.37$19.3758,218$19.222749
1659115200$19.38$19.38$19.37$19.3751,730$19.22276
1659115260$19.375$19.38$19.37$19.379,217$19.222819
1659115320$19.3706$19.38$19.36$19.36534,597$19.223031
1659115380$19.36$19.365$19.34$19.3623,614$19.22316
1659115440$19.3589$19.37$19.3589$19.36513,579$19.223241
1659115500$19.3601$19.37$19.36$19.3710,758$19.223324
1659115560$19.365$19.395$19.365$19.388526,544$19.223502
1659115620$19.38$19.39$19.37$19.3722,394$19.223648
1659115680$19.3775$19.38$19.365$19.3718,007$19.223761
1659115740$19.365$19.38$19.36$19.360715,082$19.223851
1659115800$19.3699$19.38$19.36$19.3810,845$19.223918
1659115860$19.375$19.39$19.375$19.3822,268$19.224072
1659115920$19.39$19.39$19.38$19.388,338$19.224139
1659115980$19.38$19.3875$19.365$19.38521,581$19.224276
1659116040$19.3892$19.39$19.38$19.3917,584$19.224399
1659116100$19.385$19.39$19.37$19.381916,325$19.224503
1659116160$19.385$19.40$19.3805$19.4024,565$19.224676
1659116220$19.39$19.40$19.38$19.38512,144$19.224766
1659116280$19.38$19.39$19.38$19.38034,713$19.224797
1659116340$19.39$19.39$19.36$19.36543,430$19.22509
1659116400$19.3699$19.3699$19.33$19.3349,616$19.225358
1659116460$19.3374$19.37$19.3316$19.368433,164$19.225536
1659116520$19.37$19.37$19.35$19.3636,267$19.225735
1659116580$19.36$19.3675$19.35$19.3658,694$19.225785
1659116640$19.365$19.38$19.36$19.37538,821$19.226021
1659116700$19.38$19.39$19.37$19.3912,536$19.226101
1659116760$19.3886$19.40$19.38$19.4016,657$19.226234
1659116820$19.3947$19.40$19.39$19.39510,390$19.226306
1659116880$19.395$19.42$19.3901$19.4135,771$19.226569
1659116940$19.41$19.42$19.40$19.410916,562$19.226693
1659117000$19.415$19.42$19.41$19.413128,105$19.226921
1659117060$19.42$19.42$19.38$19.389959,731$19.227348
1659117120$19.38$19.39$19.365$19.3968,390$19.227789
1659117180$19.385$19.41$19.3827$19.4043,223$19.228093
1659117240$19.405$19.41$19.385$19.388933,101$19.228322
1659117300$19.385$19.395$19.3801$19.3916,709$19.22843
1659117360$19.39$19.40$19.39$19.3938,092$19.228489
1659117420$19.39$19.39$19.37$19.379828,284$19.228671
1659117480$19.375$19.38$19.37$19.3757,855$19.228717
1659117540$19.38$19.385$19.37$19.37522,066$19.228853
1659117600$19.38$19.385$19.36$19.36527,091$19.229012
1659117660$19.37$19.40$19.36$19.385866,893$19.229436
1659117720$19.39$19.39$19.375$19.3918,186$19.22955
1659117780$19.395$19.395$19.38$19.3859,385$19.229615
1659117840$19.385$19.39$19.375$19.3921,560$19.229748
1659117900$19.385$19.40$19.3801$19.4015,651$19.22985
1659117960$19.3999$19.415$19.3934$19.4132,869$19.230085
1659118020$19.41$19.41$19.37$19.37522,385$19.23024
1659118080$19.375$19.40$19.375$19.393532,365$19.230444
1659118140$19.3901$19.405$19.39$19.39513,035$19.230531
1659118200$19.39$19.405$19.39$19.402511,542$19.230609
1659118260$19.41$19.41$19.39$19.39539,514$19.230927
1659118320$19.40$19.40$19.37$19.3716,411$19.231052
1659118380$19.3701$19.38$19.37$19.37515,354$19.23114
1659118440$19.3785$19.38$19.37$19.37513,515$19.231218
1659118500$19.375$19.38$19.37$19.37513,368$19.231295
1659118560$19.37$19.38$19.36$19.373844,099$19.231545
1659118620$19.375$19.38$19.37$19.3715,470$19.231685
1659118680$19.37$19.39$19.37$19.398,645$19.231735
1659118740$19.3885$19.40$19.3885$19.393721,180$19.231883
1659118800$19.3919$19.415$19.3919$19.40333,152$19.232111
1659118860$19.4048$19.41$19.38$19.3811,798$19.232189
1659118920$19.39$19.40$19.38$19.4013,567$19.232281
1659118980$19.395$19.41$19.395$19.407,819$19.232335
1659119040$19.40$19.4192$19.3901$19.415818,596$19.232462
1659119100$19.4101$19.43$19.41$19.426435,149$19.232729
1659119160$19.4201$19.43$19.39$19.39550,692$19.233081
1659119220$19.395$19.41$19.39$19.4121,482$19.233226
1659119280$19.4094$19.43$19.4094$19.4231,907$19.233479
1659119340$19.41$19.4151$19.395$19.40271,734$19.233968
1659119400$19.40$19.405$19.38$19.3946,310$19.234278
1659119460$19.3973$19.40$19.38$19.3929,333$19.234473
1659119520$19.40$19.40$19.38$19.3931,359$19.234666
1659119580$19.38$19.39$19.3601$19.3748,392$19.234939
1659119640$19.36$19.38$19.36$19.37517,343$19.235031
1659119700$19.38$19.40$19.37$19.397141,470$19.235298
1659119760$19.39$19.40$19.39$19.4016,212$19.235416
1659119820$19.395$19.40$19.39$19.4017,620$19.235525
1659119880$19.395$19.41$19.395$19.40519,669$19.235672
1659119940$19.40$19.41$19.39$19.396715,479$19.235771
1659120000$19.39$19.395$19.38$19.3825,929$19.235923
1659120060$19.39$19.39$19.35$19.350123,490$19.236052
1659120120$19.36$19.375$19.3501$19.3740,619$19.236261
1659120180$19.365$19.38$19.3631$19.3714,459$19.236336
1659120240$19.37$19.39$19.36$19.3939,410$19.236566
1659120300$19.385$19.40$19.38$19.39526,051$19.23672
1659120360$19.395$19.3999$19.38$19.3826,282$19.236882
1659120420$19.38$19.39$19.375$19.3822,685$19.23701
1659120480$19.38$19.39$19.38$19.38521,739$19.237134
1659120540$19.3854$19.3854$19.36$19.3830,931$19.237298
1659120600$19.38$19.39$19.37$19.3917,931$19.237403
1659120660$19.39$19.40$19.3847$19.4021,391$19.237528
1659120720$19.3926$19.40$19.39$19.39510,101$19.237597
1659120780$19.39$19.40$19.39$19.3956,660$19.237634
1659120840$19.39$19.40$19.39$19.39127,308$19.237678
1659120900$19.3941$19.3985$19.38$19.398538,187$19.237898
1659120960$19.395$19.40$19.39$19.4020,301$19.238021
1659121020$19.395$19.40$19.39$19.39224,367$19.238164
1659121080$19.39$19.41$19.39$19.4052,769$19.238493
1659121140$19.40$19.41$19.40$19.40510,238$19.23856
1659121200$19.41$19.43$19.395$19.419938,077$19.23881
1659121260$19.41$19.43$19.41$19.428,067$19.238866
1659121320$19.425$19.44$19.415$19.43530,473$19.239087
1659121380$19.43$19.45$19.43$19.4516,097$19.239251
1659121440$19.45$19.45$19.43$19.436267,515$19.239761
1659121500$19.4302$19.45$19.42$19.4373,318$19.240316
1659121560$19.44$19.46$19.43$19.4636,803$19.2406
1659121620$19.455$19.49$19.45$19.4848,483$19.241051
1659121680$19.4825$19.49$19.4713$19.48132,670$19.242262
1659121740$19.48$19.49$19.46$19.4641,413$19.242663
1659121800$19.4633$19.47$19.46$19.475,289$19.242709
1659121860$19.465$19.49$19.4613$19.4924,013$19.242927
1659121920$19.49$19.49$19.48$19.4913,013$19.243038
1659121980$19.485$19.495$19.48$19.48532,876$19.243341
1659122040$19.4899$19.4899$19.47$19.47520,066$19.243523
1659122100$19.475$19.49$19.4701$19.4833,986$19.243841
1659122160$19.48$19.4875$19.47$19.474926,773$19.24409
1659122220$19.475$19.49$19.4701$19.48524,948$19.244326
1659122280$19.48$19.49$19.48$19.481322,097$19.24453
1659122340$19.485$19.50$19.48$19.5023,694$19.244771
1659122400$19.494$19.4982$19.475$19.48571,105$19.245417
1659122460$19.49$19.495$19.4801$19.49524,504$19.245637
1659122520$19.495$19.50$19.49$19.495356,481$19.24616
1659122580$19.49$19.50$19.49$19.494114,734$19.246297
1659122640$19.4905$19.50$19.49$19.4959,398$19.246384
1659122700$19.495$19.525$19.4901$19.5287,977$19.247227
1659122760$19.52$19.56$19.52$19.5561326,139$19.250947
1659122820$19.5538$19.56$19.5501$19.559948,583$19.251491
1659122880$19.5541$19.56$19.55$19.5647,380$19.252028
1659122940$19.56$19.56$19.55$19.5559,648$19.252135
1659123000$19.5501$19.62$19.55$19.6199304,043$19.255862
1659123060$19.615$19.66$19.61$19.6555269,667$19.259565
1659123120$19.655$19.66$19.64$19.6557,712$19.260358
1659123180$19.645$19.65$19.62$19.6292,873$19.261587
1659123240$19.63$19.71$19.61$19.67432,111$19.267899
1659123300$19.671$19.71$19.6621$19.7002254,867$19.271564
1659123360$19.70$19.7283$19.70$19.71599,393$19.273083
1659123420$19.71$19.76$19.71$19.755194,234$19.276113
1659123480$19.7556$19.79$19.75$19.78224,384$19.279911
1659123540$19.79$19.798$19.78$19.78597,121$19.281627
1659123600$19.78$19.7893$19.75$19.75593,062$19.283182
1659123660$19.755$19.775$19.75$19.755157,712$19.285718
1659123720$19.76$19.80$19.755$19.785140,417$19.288021
1659123780$19.785$19.79$19.77$19.78591,153$19.28953
1659123840$19.79$19.83$19.78$19.8283317,233$19.294905
1659123900$19.825$19.835$19.81$19.8139156,183$19.297624
1659123960$19.8173$19.8173$19.79$19.791167,835$19.300428
1659124020$19.79$19.80$19.77$19.7925150,148$19.302762
1659124080$19.795$19.80$19.79$19.7973,141$19.303914
1659124140$19.79$19.79$19.76$19.77163,159$19.306438
1659124200$19.78$19.81$19.75$19.78252,847$19.310246
1659124260$19.775$19.78$19.77$19.7877,653$19.311416
1659124320$19.77$19.78$19.74$19.74129,285$19.313263
1659124380$19.745$19.75$19.72$19.74233,749$19.316339
1659124440$19.75$19.77$19.74$19.765316,197$19.320655
1659124500$19.76$19.77$19.75$19.755148,437$19.322654
1659124560$19.76$19.775$19.75$19.75166,480$19.324928
1659124620$19.755$19.76$19.73$19.74209,186$19.327607
1659124680$19.745$19.75$19.73$19.74154,634$19.329566
1659124740$19.74$19.76$19.72$19.74427,321$19.33495
1659124860$19.72$19.73$19.63$19.643,815$19.335021
1659124920$19.73$19.73$19.73$19.732,232$19.335049
1659124980$19.74$19.75$19.67$19.67885,377$19.344957
1659125040$19.6706$19.70$19.6701$19.702,334$19.345017
1659125100$19.6702$19.72$19.6702$19.723,315$19.343582
1659125160$19.69$19.72$19.68$19.684,868$19.343633
1659125220$19.6901$19.70$19.67$19.679,059$19.34372
1659125280$19.68$19.68$19.67$19.68586$19.343726
1659125340$19.68$19.70$19.67$19.674,645$19.343772
1659125400$19.67$19.67$19.67$19.67500$19.343776
1659125460$19.68$19.70$19.67$19.675,874$19.343832
1659125520$19.66$19.69$19.66$19.682,011$19.343852
1659125580$19.67$19.67$19.66$19.66500$19.343858
1659125640$19.66$19.66$19.66$19.661,000$19.343867
1659125700$19.67$19.67$19.67$19.671,000$19.343877
1659125760$19.67$19.67$19.66$19.66411$19.34388
1659125820$19.66$19.67$19.66$19.671,511$19.343895
1659125880$19.67$19.67$19.66$19.66700$19.343903
1659125940$19.66$19.66$19.65$19.652,473$19.343925
1659126000$19.6522$19.66$19.65$19.66816$19.343582
1659126060$19.65$19.65$19.65$19.65300$19.343585
1659126120$19.66$19.67$19.66$19.674,202$19.343625
1659126240$19.67$19.67$19.66$19.66557$19.343631
1659126300$19.66$19.66$19.66$19.66193$19.343634
1659126360$19.67$19.67$19.67$19.671,900$19.343653
1659126420$19.665$19.665$19.66$19.66900$19.343662
1659126480$19.68$19.68$19.68$19.681,919$19.343682
1659126540$19.66$19.67$19.66$19.661,920$19.34371
1659126660$19.66$19.68$19.66$19.662,550$19.343734
1659126720$19.66$19.68$19.66$19.682,290$19.343755
1659126780$19.68$19.73$19.68$19.736,166$19.343824
1659126840$19.70$19.70$19.70$19.703,091$19.343855
1659126960$19.70$19.7001$19.70$19.70012,742$19.34361
1659127020$19.74$19.74$19.74$19.74500$19.343616
1659127080$19.70$19.74$19.70$19.74965$19.343627
1659127140$19.70$19.73$19.70$19.703,720$19.343667
1659127200$19.70$19.70$19.70$19.701,900$19.343686
1659127260$19.70$19.70$19.70$19.70300$19.343691
1659127320$19.71$19.71$19.70$19.701,881$19.343711
1659127380$19.73$19.73$19.65$19.659,466$19.343815
1659127560$19.65$19.66$19.65$19.653,057$19.34404
1659127680$19.66$19.66$19.66$19.665,000$19.344086
1659127740$19.66$19.66$19.65$19.65731$19.344094
1659127800$19.64$19.66$19.64$19.661,200$19.343582
1659127860$19.64$19.73$19.64$19.7312,972$19.343722
1659127920$19.66$19.66$19.66$19.66500$19.343727
1659127980$19.65$19.66$19.65$19.66247$19.34373
1659128040$19.67$19.67$19.67$19.671,000$19.34374
1659128100$19.68$19.68$19.68$19.68225$19.343742
1659128160$19.70$19.70$19.70$19.70480$19.343748
1659128220$19.68$19.68$19.66$19.661,000$19.343757
1659128280$19.6449$19.6449$19.64$19.64764$19.343764
1659128400$19.655$19.655$19.65$19.65800$19.343771
1659128460$19.66$19.66$19.66$19.66200$19.343773
1659128520$19.655$19.655$19.65$19.65349$19.343777
1659128580$19.69$19.69$19.69$19.692,000$19.343796
1659128640$19.69$19.69$19.69$19.69100$19.343798
1659128700$19.69$19.69$19.69$19.69700$19.343589
1659128760$19.69$19.69$19.69$19.692,000$19.343608
1659128820$19.69$19.69$19.69$19.69501$19.343613
1659128880$19.70$19.70$19.69$19.691,100$19.343625
1659128940$19.69$19.69$19.69$19.692,000$19.343644
1659129060$19.70$19.70$19.66$19.701,457$19.34366
1659129120$19.69$19.69$19.69$19.694,500$19.343704
1659129180$19.70$19.70$19.70$19.70500$19.34371
1659129360$19.67$19.69$19.67$19.69468$19.343718
1659129420$19.67$19.69$19.66$19.66790$19.343726
1659129480$19.6865$19.69$19.66$19.691,300$19.343738
1659129540$19.687$19.69$19.6867$19.69820$19.343746
1659129600$19.66$19.66$19.65$19.651,000$19.343582
1659129660$19.65$19.65$19.65$19.65197$19.343583
1659129900$19.68$19.68$19.68$19.681,100$19.343595
1659129960$19.68$19.68$19.68$19.68250$19.343597
1659130080$19.65$19.65$19.65$19.65150$19.3436
1659130260$19.65$19.65$19.65$19.65227$19.343602
1659130320$19.65$19.65$19.65$19.65206$19.343604
1659130440$19.68$19.68$19.66$19.66400$19.343608
1659130560$19.66$19.66$19.66$19.66312$19.343593
1659130620$19.68$19.68$19.68$19.68500$19.343598
1659130740$19.68$19.68$19.68$19.68200$19.3436
1659130800$19.68$19.68$19.68$19.68400$19.343605
1659130860$19.66$19.66$19.66$19.662,150$19.343624
1659131040$19.66$19.66$19.66$19.66373$19.34363
1659131100$19.66$19.67$19.66$19.67250$19.343632
1659131160$19.66$19.66$19.66$19.66800$19.34364
1659131220$19.66$19.66$19.66$19.66800$19.343647
1659131280$19.67$19.67$19.67$19.67100$19.343648
1659131340$19.67$19.67$19.67$19.67120$19.343649
1659131580$19.67$19.67$19.66$19.66600$19.343588
1659131760$19.67$19.67$19.67$19.67928$19.343598
1659132060$19.67$19.67$19.67$19.67100$19.343601
1659132120$19.67$19.67$19.67$19.67350$19.343605
1659132180$19.66$19.66$19.66$19.66720$19.343611
1659132240$19.68$19.68$19.68$19.68150$19.343613
1659132300$19.68$19.68$19.68$19.68200$19.343582
1659132420$19.69$19.69$19.69$19.69300$19.343585
1659132480$19.69$19.69$19.69$19.69100$19.343586
1659132780$19.68$19.68$19.67$19.672,631$19.343614
1659132840$19.67$19.68$19.67$19.673,000$19.343643
1659132900$19.67$19.67$19.67$19.67900$19.343652
1659133020$19.69$19.69$19.69$19.69200$19.343654
1659133140$19.66$19.66$19.66$19.66255$19.343657
1659133320$19.67$19.67$19.67$19.67400$19.343585
1659133380$19.67$19.67$19.67$19.67500$19.34359
1659133440$19.67$19.67$19.67$19.67296$19.343593
1659133500$19.67$19.67$19.67$19.671,100$19.343603
1659133800$19.66$19.66$19.65$19.654,646$19.34365
1659133920$19.64$19.64$19.64$19.641,000$19.343661
1659134040$19.63$19.63$19.63$19.63998$19.34367
1659134160$19.64$19.64$19.64$19.648,500$19.343653
1659134220$19.63$19.64$19.63$19.647,320$19.343712
1659134280$19.63$19.63$19.63$19.632,955$19.343736
1659134340$19.63$19.63$19.63$19.63200$19.343737
1659134400$19.64$19.64$19.64$19.641,000$19.343745
1659134520$19.63$19.63$19.63$19.63250$19.343769
1659134700$19.65$19.65$19.65$19.651,850$19.343785
1659134880$19.63$19.63$19.63$19.63300$19.34379
1659135000$19.65$19.65$19.63$19.631,200$19.343582
1659135300$19.65$19.65$19.65$19.65300$19.343587
1659135360$19.64$19.65$19.64$19.65680$19.343593
1659135600$19.65$19.65$19.65$19.65130$19.343596
1659135660$19.62$19.62$19.62$19.62200$19.343597
1659135840$19.62$19.62$19.62$19.62250$19.343599
1659135960$19.62$19.64$19.62$19.64700$19.343587
1659136020$19.62$19.62$19.62$19.62194$19.343589
1659136080$19.64$19.64$19.64$19.64100$19.34359
1659136140$19.64$19.64$19.64$19.64800$19.343597
1659136200$19.64$19.64$19.64$19.64250$19.343599
1659136260$19.63$19.63$19.62$19.62808$19.343606
1659136380$19.63$19.63$19.63$19.631,200$19.343617
1659136440$19.62$19.64$19.62$19.64423$19.343621
1659136500$19.62$19.62$19.62$19.621,000$19.34363
1659136560$19.62$19.62$19.62$19.62100$19.343631
1659136620$19.63$19.63$19.63$19.63400$19.343634
1659136740$19.64$19.64$19.64$19.641,979$19.343652
1659136800$19.63$19.63$19.62$19.62935$19.343582
1659136860$19.63$19.63$19.60$19.612,300$19.343764
1659137040$19.61$19.61$19.60$19.601,426$19.343776
1659137220$19.61$19.61$19.61$19.61119$19.343778
1659137280$19.61$19.61$19.61$19.61116$19.343779
1659137340$19.60$19.60$19.60$19.60125$19.34378
1659137460$19.60$19.60$19.60$19.60425$19.343784
1659137520$19.61$19.61$19.61$19.61900$19.343791
1659137700$19.60$19.60$19.60$19.60800$19.343582
1659137820$19.60$19.60$19.60$19.60350$19.343593
1659137880$19.60$19.60$19.60$19.60619$19.343598
1659137940$19.60$19.60$19.60$19.60670$19.343603
1659138060$19.63$19.63$19.63$19.63200$19.343607
1659138180$19.61$19.61$19.61$19.61400$19.343611
1659138240$19.62$19.62$19.62$19.621,396$19.343622
1659138420$19.63$19.63$19.63$19.63233$19.343625
1659138480$19.62$19.63$19.62$19.63632$19.34363
1659138600$19.62$19.62$19.62$19.62265$19.343582
1659138780$19.65$19.65$19.65$19.65500$19.343588
1659138840$19.65$19.65$19.62$19.62945$19.343596
1659138900$19.62$19.62$19.62$19.62308$19.343599
1659138960$19.64$19.65$19.62$19.652,479$19.343621
1659139020$19.62$19.62$19.62$19.62300$19.343624
1659139080$19.64$19.65$19.64$19.641,222$19.343635
1659139140$19.64$19.65$19.64$19.653,861$19.34367