NIO Historical Intraday Prices

One-Minute OHLCV Data From July 1, 2022.

  1. NYSE
    2. >
  2. NIO
    3. >
  3. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1656719940$21.40$21.40$21.39$21.39334$21.506693
1656719880$21.42$21.43$21.40$21.40800$21.506694
1656719820$21.41$21.42$21.41$21.421,162$21.506695
1656719700$21.42$21.42$21.42$21.42100$21.506698
1656719640$21.40$21.40$21.39$21.404,832$21.506698
1656719520$21.40$21.40$21.40$21.405,598$21.506708
1656719460$21.39$21.40$21.39$21.391,278$21.506719
1656719280$21.39$21.39$21.39$21.39233$21.506722
1656719220$21.39$21.39$21.39$21.394,500$21.506701
1656719160$21.39$21.40$21.39$21.39521$21.506711
1656719040$21.39$21.39$21.39$21.39100$21.506712
1656718980$21.40$21.40$21.40$21.40100$21.506713
1656718920$21.40$21.40$21.40$21.40100$21.506713
1656718800$21.40$21.40$21.40$21.40630$21.506713
1656718680$21.41$21.41$21.41$21.41597$21.506715
1656718620$21.40$21.40$21.40$21.40891$21.506716
1656718560$21.41$21.41$21.41$21.41100$21.506718
1656718500$21.41$21.41$21.41$21.411,000$21.506718
1656718440$21.40$21.40$21.40$21.401,277$21.50672
1656718260$21.42$21.42$21.42$21.42100$21.506704
1656718080$21.43$21.43$21.43$21.431,619$21.506704
1656717900$21.42$21.42$21.42$21.42140$21.506706
1656717840$21.42$21.42$21.42$21.421,091$21.506707
1656717780$21.41$21.41$21.41$21.41900$21.506708
1656717720$21.41$21.41$21.41$21.41250$21.50671
1656717660$21.41$21.41$21.41$21.41250$21.506711
1656717600$21.40$21.41$21.40$21.41706$21.506711
1656717540$21.4001$21.4001$21.40$21.405,020$21.506712
1656717420$21.41$21.41$21.41$21.411,000$21.506701
1656717360$21.39$21.41$21.39$21.412,415$21.506703
1656717240$21.40$21.40$21.40$21.40535$21.506708
1656717120$21.40$21.40$21.40$21.401,314$21.506709
1656716880$21.39$21.39$21.39$21.39300$21.506712
1656716820$21.39$21.40$21.39$21.401,165$21.506713
1656716760$21.39$21.40$21.39$21.40280$21.506715
1656716700$21.40$21.40$21.40$21.402,400$21.506716
1656716640$21.39$21.40$21.39$21.40616$21.506721
1656716520$21.40$21.40$21.40$21.401,000$21.506712
1656716340$21.39$21.39$21.39$21.39600$21.506714
1656716280$21.39$21.40$21.39$21.40985$21.506715
1656715980$21.39$21.39$21.39$21.391,171$21.506717
1656715920$21.39$21.39$21.39$21.39580$21.50672
1656715800$21.39$21.39$21.39$21.39489$21.506721
1656715680$21.39$21.39$21.39$21.39100$21.506722
1656715500$21.39$21.39$21.39$21.39248$21.506715
1656715440$21.41$21.41$21.41$21.41500$21.506716
1656715380$21.39$21.39$21.39$21.39100$21.506717
1656715320$21.41$21.41$21.41$21.411,000$21.506717
1656715200$21.40$21.40$21.39$21.39957$21.506719
1656715080$21.40$21.40$21.40$21.40234$21.506721
1656715020$21.40$21.40$21.40$21.40100$21.506721
1656714780$21.41$21.41$21.41$21.41453$21.506722
1656714720$21.41$21.41$21.40$21.411,527$21.50671
1656714660$21.40$21.40$21.40$21.40500$21.506713
1656714480$21.40$21.40$21.40$21.40100$21.506715
1656714420$21.40$21.41$21.40$21.41566$21.506715
1656714300$21.42$21.42$21.42$21.42273$21.506716
1656714240$21.40$21.40$21.40$21.40963$21.506716
1656714120$21.42$21.42$21.42$21.42348$21.506718
1656714060$21.42$21.42$21.42$21.42452$21.506719
1656714000$21.41$21.41$21.40$21.40345$21.50672
1656713940$21.41$21.41$21.41$21.411,000$21.506721
1656713760$21.42$21.42$21.42$21.42330$21.506713
1656713700$21.41$21.41$21.41$21.41471$21.506714
1656713520$21.41$21.41$21.41$21.41500$21.506714
1656713400$21.42$21.42$21.41$21.41876$21.506715
1656713340$21.43$21.44$21.42$21.421,376$21.506717
1656713220$21.42$21.42$21.42$21.42376$21.506719
1656713160$21.41$21.41$21.41$21.411,242$21.506719
1656713100$21.40$21.40$21.40$21.40311$21.506722
1656712860$21.40$21.41$21.40$21.411,100$21.506701
1656712680$21.41$21.42$21.40$21.402,268$21.506703
1656712560$21.34$21.40$21.34$21.403,726$21.506708
1656712260$21.34$21.34$21.34$21.34700$21.506718
1656712200$21.34$21.34$21.33$21.33765$21.50672
1656711540$21.40$21.40$21.40$21.40100$21.506719
1656711480$21.3425$21.3425$21.34$21.34806$21.50672
1656711420$21.38$21.38$21.38$21.38100$21.506722
1656711000$21.40$21.40$21.40$21.40200$21.506691
1656710880$21.40$21.40$21.40$21.402,500$21.506692
1656710760$21.35$21.35$21.34$21.341,997$21.506697
1656710700$21.34$21.34$21.34$21.34229$21.506703
1656710640$21.34$21.34$21.34$21.34281$21.506703
1656710580$21.40$21.40$21.40$21.40500$21.506705
1656710400$21.35$21.35$21.35$21.35200$21.506706
1656710340$21.3499$21.35$21.3499$21.35300$21.506707
1656710280$21.35$21.35$21.35$21.355,000$21.506708
1656710220$21.34$21.34$21.34$21.34100$21.506631
1656710100$21.3301$21.3301$21.3301$21.33011,000$21.506631
1656709920$21.35$21.35$21.35$21.35300$21.506635
1656709740$21.39$21.39$21.39$21.39126$21.506636
1656709620$21.40$21.40$21.40$21.401,650$21.506636
1656709560$21.36$21.36$21.36$21.362,000$21.506639
1656709500$21.36$21.47$21.36$21.4121,088$21.506645
1656709440$21.34$21.36$21.29$21.3611,090$21.506674
1656709380$21.3619$21.3619$21.35$21.352,963$21.506714
1656709320$21.37$21.37$21.37$21.372,549$21.506676
1656709260$21.36$21.36$21.36$21.366,983$21.506683
1656709140$21.40$21.40$21.40$21.40300$21.506702
1656709080$21.37$21.37$21.37$21.37500$21.506703
1656709020$21.40$21.40$21.40$21.404,100$21.506704
1656708960$21.38$21.38$21.38$21.38352$21.506712
1656708900$21.38$21.38$21.38$21.38498$21.506713
1656708840$21.36$21.36$21.36$21.361,500$21.506715
1656708600$21.40$21.40$21.40$21.401,638$21.506719
1656708420$21.36$21.39$21.36$21.362,501$21.50657
1656708300$21.36$21.36$21.36$21.36148$21.506576
1656708240$21.36$21.39$21.36$21.391,090$21.506577
1656708060$21.36$21.36$21.36$21.36200$21.506581
1656707940$21.36$21.36$21.36$21.36200$21.506582
1656707880$21.3599$21.3599$21.3599$21.3599550$21.506583
1656707820$21.3599$21.3599$21.3599$21.35991,000$21.506584
1656707760$21.33$21.35$21.33$21.351,763$21.506587
1656707700$21.33$21.33$21.33$21.33410$21.506592
1656707640$21.36$21.36$21.36$21.36200$21.506594
1656707580$21.36$21.36$21.36$21.3647,473$21.506595
1656707400$21.38$21.38$21.38$21.38436$21.506688
1656707340$21.39$21.39$21.39$21.39108$21.506692
1656707280$21.36$21.36$21.32$21.323,900$21.506692
1656707220$21.36$21.36$21.36$21.36904$21.506705
1656707160$21.36$21.36$21.36$21.36550$21.506707
1656707100$21.36$21.36$21.36$21.36746$21.506709
1656707040$21.37$21.37$21.36$21.361,950$21.506712
1656706860$21.40$21.40$21.40$21.40300$21.506717
1656706800$21.40$21.40$21.3999$21.39991,400$21.506718
1656706740$21.40$21.40$21.40$21.40100$21.506721
1656706680$21.40$21.40$21.40$21.40400$21.506722
1656706620$21.39$21.40$21.39$21.401,640$21.506474
1656706560$21.39$21.3901$21.39$21.3901300$21.506477
1656706500$21.36$21.38$21.36$21.364,365$21.506478
1656706440$21.39$21.39$21.39$21.39100$21.506489
1656706380$21.39$21.40$21.38$21.381,349$21.50649
1656706320$21.38$21.40$21.38$21.392,550$21.506493
1656706260$21.39$21.39$21.39$21.39200$21.506499
1656706200$21.39$21.40$21.39$21.403,450$21.5065
1656706140$21.37$21.37$21.37$21.37450$21.506506
1656706080$21.3699$21.37$21.3699$21.372,800$21.506508
1656706020$21.38$21.38$21.36$21.36850$21.506515
1656705900$21.40$21.40$21.3503$21.366,416$21.506518
1656705840$21.37$21.40$21.31$21.40638,721$21.506532
1656705780$21.36$21.40$21.329878$21.4019,352$21.508296
1656705720$21.33$21.39$21.33$21.393,400$21.508282
1656705660$21.29$21.30$21.28$21.30879$21.50829
1656705540$21.34$21.38$21.33$21.375412,210$21.508337
1656705480$21.33$21.36$21.33$21.34286,384$21.509647
1656705420$21.345$21.35$21.325$21.33169,074$21.510569
1656705360$21.345$21.37$21.325$21.345201,960$21.511134
1656705300$21.36$21.38$21.325$21.3434256,785$21.511773
1656705240$21.31$21.37$21.31$21.36180,012$21.512557
1656705180$21.315$21.32$21.29$21.315137,382$21.51318
1656705120$21.33$21.34$21.31$21.315170,834$21.513761
1656705060$21.325$21.34$21.3001$21.34131,779$21.514426
1656705000$21.38$21.40$21.3001$21.323271,161$21.514948
1656704940$21.359$21.39$21.359$21.389116,385$21.515903
1656704880$21.36$21.37$21.33$21.355169,822$21.51623
1656704820$21.389$21.40$21.35$21.365108,053$21.516817
1656704760$21.3726$21.40$21.355$21.385100,528$21.517129
1656704700$21.38$21.40$21.37$21.376777,250$21.517408
1656704640$21.36$21.38$21.35$21.3871,106$21.517623
1656704580$21.37$21.395$21.36$21.36101,527$21.517849
1656704520$21.37$21.375$21.36$21.3741,134$21.518141
1656704460$21.4053$21.4053$21.355$21.37149,457$21.51827
1656704400$21.4232$21.43$21.3813$21.405210,631$21.518722
1656704340$21.435$21.45$21.42$21.4367,122$21.519213
1656704280$21.44$21.45$21.42$21.43597,152$21.519331
1656704220$21.42$21.445$21.41$21.4498,472$21.5195
1656704160$21.41$21.43$21.39$21.4238104,294$21.519685
1656704100$21.4023$21.4299$21.40$21.41148,333$21.51993
1656704040$21.38$21.41$21.37$21.40235,675$21.520266
1656703980$21.36$21.385$21.35$21.38134,810$21.520903
1656703920$21.3365$21.365$21.31$21.365118,251$21.521331
1656703860$21.3282$21.35$21.32$21.33998,250$21.521791
1656703800$21.27$21.3261$21.2636$21.32170,382$21.522183
1656703740$21.24$21.27$21.24$21.2789,810$21.522977
1656703680$21.24$21.25$21.23$21.2463,920$21.523487
1656703620$21.225$21.25$21.2201$21.24550,437$21.523875
1656703560$21.18$21.23$21.18$21.22578,407$21.524185
1656703500$21.205$21.21$21.16$21.1870,131$21.524718
1656703440$21.1834$21.215$21.18$21.20563,315$21.525227
1656703380$21.175$21.195$21.16$21.18554,280$21.525665
1656703320$21.175$21.18$21.17$21.17535,801$21.526074
1656703260$21.143$21.18$21.14$21.17559,031$21.526345
1656703200$21.215$21.225$21.145$21.1595,374$21.526813
1656703140$21.23$21.23$21.20$21.2246,474$21.527529
1656703080$21.205$21.24$21.20$21.2355,951$21.527843
1656703020$21.215$21.225$21.19$21.20561,717$21.528214
1656702960$21.2361$21.24$21.20$21.2154,679$21.528648
1656702900$21.215$21.238$21.205$21.233751,657$21.529018
1656702840$21.21$21.2268$21.19$21.2162,630$21.529364
1656702780$21.205$21.2154$21.19$21.211940,231$21.529797
1656702720$21.2261$21.2261$21.19$21.20554,039$21.530083
1656702660$21.21$21.23$21.19$21.2252,790$21.530468
1656702600$21.215$21.23$21.19$21.2196,527$21.53084
1656702540$21.19$21.215$21.1744$21.21562,403$21.531516
1656702480$21.1528$21.19$21.15$21.18562,871$21.531977
1656702420$21.155$21.18$21.14$21.1563,557$21.532477
1656702360$21.1353$21.16$21.115$21.1581,385$21.533002
1656702300$21.145$21.16$21.13$21.1369,746$21.533718
1656702240$21.11$21.15$21.10$21.14560,255$21.534325
1656702180$21.13$21.14$21.11$21.111672,432$21.534875
1656702120$21.1401$21.1401$21.11$21.13546,653$21.535537
1656702060$21.15$21.15$21.12$21.14562,323$21.535962
1656702000$21.16$21.175$21.14$21.15533,690$21.536519
1656701940$21.15$21.17$21.14$21.151851,975$21.536806
1656701880$21.17$21.19$21.1426$21.142681,678$21.537245
1656701820$21.1569$21.18$21.145$21.1744,679$21.537907
1656701760$21.115$21.16$21.115$21.1545,487$21.538282
1656701700$21.125$21.13$21.10$21.1148,720$21.538687
1656701640$21.17$21.17$21.10$21.1290,122$21.539149
1656701580$21.1501$21.17$21.15$21.1760,400$21.539972
1656701520$21.15$21.155$21.13$21.15535,842$21.540495
1656701460$21.1819$21.19$21.15$21.15529,455$21.540813
1656701400$21.19$21.21$21.185$21.18543,565$21.541062
1656701340$21.19$21.21$21.185$21.2062,205$21.541399
1656701280$21.18$21.20$21.1722$21.2051,925$21.541886
1656701220$21.1874$21.1979$21.17$21.18547,878$21.542304
1656701160$21.145$21.20$21.14$21.185491,920$21.542692
1656701100$21.15$21.16$21.1336$21.1449,862$21.543465
1656701040$21.14$21.155$21.135$21.1534,008$21.543919
1656700980$21.12$21.145$21.12$21.1416,802$21.544231
1656700920$21.145$21.16$21.125$21.12538,858$21.544387
1656700860$21.145$21.15$21.13$21.13228,920$21.544742
1656700800$21.15$21.16$21.1408$21.142739,291$21.545008
1656700740$21.125$21.157$21.1201$21.15733,942$21.54536
1656700680$21.115$21.13$21.11$21.122822,408$21.545672
1656700620$21.12$21.13$21.10$21.11565,828$21.545891
1656700560$21.13$21.1386$21.105$21.124145,370$21.546539
1656700500$21.12$21.1299$21.11$21.12531,530$21.54698
1656700440$21.13$21.135$21.11$21.122442,699$21.547288
1656700380$21.1101$21.1488$21.11$21.132927,265$21.547706
1656700320$21.1079$21.14$21.095$21.1297,203$21.547978
1656700260$21.081$21.11$21.0715$21.10531,190$21.548951
1656700200$21.08$21.085$21.05$21.0871,141$21.549279
1656700140$21.09$21.10$21.06$21.072577,943$21.550068
1656700080$21.10$21.1099$21.08$21.090184,613$21.550915
1656700020$21.09$21.1068$21.08$21.0954,655$21.551808
1656699960$21.105$21.1073$21.07$21.09563,799$21.552384
1656699900$21.11$21.115$21.0701$21.1062,684$21.553092
1656699840$21.095$21.1199$21.08$21.1099,974$21.553764
1656699780$21.05$21.10$21.03$21.09117,259$21.55482
1656699720$21.03$21.06$21.025$21.0488,408$21.556158
1656699660$21.0208$21.04$21.0004$21.0393,098$21.55722
1656699600$21.03$21.045$21.00$21.0371,001$21.558413
1656699540$21.025$21.03$21.0032$21.0356,783$21.559311
1656699480$21.0196$21.04$21.01$21.023847,525$21.560027
1656699420$21.02$21.035$21.00$21.0254,725$21.56062
1656699360$20.975$21.03$20.97$21.0270,755$21.561313
1656699300$21.0296$21.03$20.97$20.9711103,252$21.56226
1656699240$21.00$21.0277$20.995$21.027768,202$21.563611
1656699180$20.9799$21.00$20.96$20.9967,405$21.564497
1656699120$20.965$20.9799$20.955$20.9771,119$21.56542
1656699060$20.9577$20.995$20.95$20.966998,029$21.566428
1656699000$20.9877$20.99$20.95$20.96140,760$21.567814
1656698940$20.98$20.9999$20.975$20.9935,083$21.569859
1656698880$20.975$20.99$20.97$20.97557,618$21.570346
1656698820$21.03$21.0342$20.97$20.97575,870$21.571165
1656698760$20.9823$21.0399$20.9823$21.032393,478$21.572197
1656698700$20.9761$21.005$20.975$20.98587,169$21.573453
1656698640$21.01$21.02$20.96$20.98121,613$21.574745
1656698580$21.06$21.07$21.00$21.01114,520$21.576468
1656698520$21.065$21.075$21.0514$21.069988,458$21.577975
1656698460$21.095$21.095$21.06$21.069971,285$21.579074
1656698400$21.13$21.13$21.09$21.09575,541$21.579939
1656698340$21.1274$21.135$21.12$21.1332,746$21.580798
1656698280$21.1401$21.145$21.11$21.1337,454$21.581175
1656698220$21.1429$21.15$21.13$21.1442,265$21.58159
1656698160$21.1492$21.155$21.131$21.1544,441$21.582048
1656698100$21.15$21.16$21.14$21.14542,712$21.582523
1656698040$21.195$21.195$21.15$21.1574,594$21.582973
1656697980$21.22$21.2227$21.19$21.19599,410$21.583725
1656697920$21.2191$21.2297$21.20$21.2237,589$21.584657
1656697860$21.22$21.24$21.22$21.2225,744$21.584998
1656697800$21.22$21.24$21.21$21.2238,734$21.585227
1656697740$21.2172$21.23$21.21$21.2327,387$21.585573
1656697680$21.20$21.22$21.19$21.20130,050$21.585819
1656697620$21.195$21.20$21.17$21.19524,887$21.586102
1656697560$21.1951$21.2288$21.18$21.185854,106$21.586349
1656697500$21.195$21.22$21.18$21.2062,950$21.586858
1656697440$21.17$21.19$21.1503$21.184548,466$21.587459
1656697380$21.22$21.23$21.18$21.1845,201$21.587962
1656697320$21.21$21.22$21.19$21.211645,904$21.588391
1656697260$21.2399$21.25$21.20$21.2054,329$21.588835
1656697200$21.23$21.24$21.1999$21.235480,674$21.589323
1656697140$21.20$21.23$21.20$21.221186,291$21.59007
1656697080$21.1732$21.22$21.165$21.20180,679$21.590866
1656697020$21.155$21.175$21.14$21.1729,232$21.592888
1656696960$21.155$21.17$21.14$21.1657,962$21.593212
1656696900$21.19$21.19$21.15$21.1565,325$21.593853
1656696840$21.1922$21.21$21.183$21.18558,890$21.594548
1656696780$21.21$21.218$21.1721$21.195667,634$21.595133
1656696720$21.208$21.22$21.18$21.2062,169$21.595823
1656696660$21.165$21.205$21.16$21.2071,263$21.59645
1656696600$21.1386$21.163$21.13$21.160148,606$21.597189
1656696540$21.1391$21.14$21.125$21.13530,244$21.597742
1656696480$21.1074$21.1385$21.101$21.13558,924$21.598101
1656696420$21.09$21.13$21.0701$21.1187,381$21.59881
1656696360$21.125$21.125$21.09$21.0932,639$21.599941
1656696300$21.1401$21.15$21.1199$21.120430,031$21.600356
1656696240$21.13$21.17$21.13$21.1579,470$21.600717
1656696180$21.10$21.15$21.0997$21.13547,109$21.601635
1656696120$21.11$21.12$21.09$21.10559,717$21.602199
1656696060$21.1333$21.1333$21.10$21.119613,456$21.602966
1656696000$21.155$21.155$21.1212$21.1428,570$21.603135
1656695940$21.14$21.165$21.14$21.159920,454$21.603483
1656695880$21.115$21.15$21.101$21.14554,892$21.603722
1656695820$21.165$21.165$21.10$21.1180,880$21.604404
1656695760$21.195$21.21$21.1601$21.1797,124$21.60539
1656695700$21.17$21.20$21.145$21.190170,223$21.606451
1656695640$21.15$21.1691$21.1201$21.160195,407$21.607232
1656695580$21.12$21.1499$21.12$21.149932,052$21.608375
1656695520$21.132$21.1385$21.10$21.1255,745$21.608768
1656695460$21.15$21.155$21.12$21.13542,243$21.609478
1656695400$21.16$21.165$21.1301$21.15540,214$21.610002
1656695340$21.1628$21.17$21.15$21.16926,163$21.610488
1656695280$21.15$21.179$21.14$21.1776,507$21.610795
1656695220$21.1391$21.15$21.12$21.1544,439$21.611694
1656695160$21.16$21.165$21.12$21.1495,612$21.612254
1656695100$21.14$21.18$21.14$21.1660,011$21.613422
1656695040$21.10$21.1599$21.09$21.14104,213$21.614133
1656694980$21.1325$21.15$21.1013$21.106771,790$21.61546
1656694920$21.1183$21.14$21.105$21.14109,230$21.616378
1656694860$21.0839$21.12$21.0831$21.119259,140$21.617798
1656694800$21.08$21.0995$21.07$21.0957,814$21.618605
1656694740$21.07$21.105$21.06$21.08568,967$21.61943
1656694680$21.105$21.105$21.07$21.0779,107$21.620415
1656694620$21.10$21.1199$21.08$21.10580,502$21.621542
1656694560$21.13$21.16$21.1013$21.101375,795$21.622655
1656694500$21.155$21.17$21.12$21.1299112,911$21.623665
1656694440$21.15$21.16$21.12$21.16105,981$21.625106
1656694380$21.145$21.15$21.11$21.141103,011$21.626499
1656694320$21.105$21.17$21.08$21.15194,328$21.627875
1656694260$21.0799$21.12$21.0712$21.1097,485$21.630508
1656694200$21.05$21.09$21.0401$21.08117,167$21.631964
1656694140$21.00$21.08$21.00$21.055183,261$21.633779
1656694080$20.97$21.00$20.95$21.0093,447$21.636757
1656694020$20.98$21.00$20.97$20.9764,500$21.638476
1656693960$20.965$21.01$20.9601$20.988992,883$21.639632
1656693900$21.03$21.03$20.95$20.9602169,942$21.641303
1656693840$21.04$21.05$21.01$21.03552,640$21.644444
1656693780$21.0301$21.045$20.98$21.02590,307$21.645351
1656693720$21.0386$21.04$21.025$21.03343,059$21.646951
1656693660$21.04$21.05$21.0201$21.031424,584$21.647681
1656693600$21.0026$21.0499$21.0001$21.030176,216$21.648105
1656693540$21.0099$21.0299$20.9919$21.01135,701$21.649413
1656693480$21.03$21.04$20.9918$21.0076110,139$21.651869
1656693420$21.07$21.0796$21.03$21.031572,915$21.653853
1656693360$21.055$21.0891$21.055$21.0764,272$21.655096
1656693300$21.07$21.08$21.05$21.0552,342$21.656154
1656693240$21.0847$21.085$21.05$21.07552,627$21.657034
1656693180$21.1099$21.1099$21.075$21.0956,648$21.657919
1656693120$21.12$21.145$21.10$21.102863,304$21.658825
1656693060$21.13$21.15$21.11$21.119980,583$21.659791
1656693000$21.1699$21.17$21.1326$21.1467,941$21.661008
1656692940$21.1257$21.18$21.10$21.165214,695$21.661984
1656692880$21.1099$21.13$21.10$21.124344,161$21.665208
1656692820$21.0661$21.1261$21.065$21.1001118,075$21.665902
1656692760$21.09$21.10$21.04$21.06110,177$21.667837
1656692700$21.10$21.11$21.08$21.080175,974$21.669785
1656692640$21.06$21.11$21.0501$21.1078,759$21.671056
1656692580$21.0801$21.10$21.06$21.06585,961$21.672402
1656692520$21.09$21.09$21.07$21.0863,411$21.673876
1656692460$21.13$21.14$21.09$21.09598,194$21.674973
1656692400$21.17$21.18$21.12$21.135141,516$21.676604
1656692340$21.12$21.175$21.10$21.165152,367$21.678854
1656692280$21.10$21.12$21.10$21.118588,184$21.681303
1656692220$21.09$21.12$21.07$21.101247,620$21.682809
1656692160$21.0308$21.09$21.02$21.09128,799$21.687199
1656692100$20.965$21.03$20.96$21.03166,480$21.689656
1656692040$21.0294$21.03$20.9636$20.9671298,210$21.693125
1656691980$21.015$21.0387$21.01$21.0288134,263$21.699441
1656691920$21.0499$21.06$21.015$21.015120,638$21.702232
1656691860$21.07$21.07$21.03$21.048134,843$21.704718
1656691800$21.08$21.09$21.055$21.0759,015$21.707461
1656691740$21.08$21.10$21.075$21.0847,608$21.708618
1656691680$21.07$21.10$21.0646$21.082456,233$21.709533
1656691620$21.08$21.10$21.045$21.07115,872$21.710639
1656691560$21.085$21.10$21.08$21.089898,104$21.712958
1656691500$21.11$21.11$21.08$21.0971,861$21.714867
1656691440$21.0875$21.11$21.065$21.11105,380$21.716257
1656691380$21.065$21.09$21.045$21.085142,666$21.718315
1656691320$21.0942$21.0942$21.06$21.06386,417$21.721227
1656691260$21.1301$21.14$21.07$21.10140,647$21.723
1656691200$21.165$21.165$21.12$21.132292,818$21.725859
1656691140$21.165$21.175$21.13$21.16589,723$21.72759
1656691080$21.19$21.20$21.15$21.165107,343$21.729243
1656691020$21.19$21.19$21.15$21.18358,667$21.731157
1656690960$21.17$21.21$21.1519$21.1982,914$21.732212
1656690900$21.16$21.17$21.13$21.17121,369$21.733674
1656690840$21.18$21.20$21.155$21.165127,399$21.735949
1656690780$21.195$21.195$21.16$21.1963,547$21.738283
1656690720$21.1801$21.21$21.1793$21.191596,556$21.739438
1656690660$21.24$21.26$21.17$21.185167,481$21.741156
1656690600$21.28$21.28$21.21$21.2403195,545$21.744117
1656690540$21.2747$21.3099$21.26$21.279991,753$21.747368
1656690480$21.3084$21.32$21.27$21.2799110,806$21.748784
1656690420$21.29$21.31$21.27$21.30593,900$21.75048
1656690360$21.28$21.30$21.275$21.28565,854$21.751893
1656690300$21.29$21.315$21.26$21.29114,039$21.752913
1656690240$21.3667$21.37$21.29$21.29102,367$21.754712
1656690180$21.38$21.38$21.35$21.362678,987$21.756201
1656690120$21.345$21.38$21.345$21.37566,945$21.757243
1656690060$21.34$21.38$21.31$21.34108,091$21.75813
1656690000$21.295$21.34$21.2814$21.34161,476$21.759661
1656689940$21.315$21.33$21.2901$21.295173,699$21.762138
1656689880$21.35$21.3799$21.30$21.316150,842$21.764876
1656689820$21.33$21.36$21.32$21.35178,095$21.767171
1656689760$21.39$21.395$21.34$21.34557,002$21.76836
1656689700$21.3754$21.41$21.3508$21.3859,130$21.769167
1656689640$21.3913$21.41$21.36$21.3888,427$21.769978
1656689580$21.35$21.405$21.35$21.391545,156$21.771176
1656689520$21.395$21.425$21.3401$21.355131,023$21.771787
1656689460$21.4399$21.4499$21.38$21.399976,074$21.773619
1656689400$21.38$21.445$21.3721$21.44130,624$21.774572
1656689340$21.40$21.40$21.3528$21.385124,623$21.776285
1656689280$21.4178$21.46$21.39$21.4052143,020$21.778071
1656689220$21.445$21.45$21.40$21.4276,815$21.779959
1656689160$21.451$21.451$21.41$21.4579,164$21.780941
1656689100$21.4456$21.4774$21.40$21.45107,939$21.781931
1656689040$21.45$21.45$21.40$21.4491109,936$21.783255
1656688980$21.47$21.50$21.445$21.4597,712$21.784699
1656688920$21.4612$21.51$21.43$21.475111,372$21.785807
1656688860$21.5057$21.5057$21.46$21.46583,126$21.787105
1656688800$21.51$21.53$21.46$21.5083,142$21.788025
1656688740$21.5561$21.5561$21.49$21.512983,113$21.788917
1656688680$21.54$21.565$21.52$21.5637105,875$21.789783
1656688620$21.51$21.5794$21.508$21.55171,494$21.790735
1656688560$21.48$21.5285$21.47$21.5179,173$21.792293
1656688500$21.4284$21.4879$21.4101$21.4881,791$21.793171
1656688440$21.4483$21.47$21.405$21.4208188,104$21.794239
1656688380$21.49$21.51$21.441$21.44577,604$21.796796
1656688320$21.4799$21.50$21.45$21.491761,747$21.79774
1656688260$21.47$21.48$21.43$21.47558,882$21.798498
1656688200$21.50$21.51$21.45$21.4772,283$21.799274
1656688140$21.48$21.52$21.44$21.502699,647$21.800122
1656688080$21.40$21.53$21.3901$21.4889160,612$21.801376
1656688020$21.42$21.45$21.37$21.40134,719$21.803351
1656687960$21.4018$21.46$21.36$21.4199223,242$21.805381
1656687900$21.37$21.4101$21.36$21.41129,629$21.808811
1656687840$21.36$21.38$21.33$21.3784165,099$21.811033
1656687780$21.45$21.46$21.35$21.3685243,190$21.813975
1656687720$21.50$21.54$21.44$21.4599168,297$21.818073
1656687660$21.49$21.54$21.49$21.5001136,867$21.820368
1656687600$21.49$21.4973$21.45$21.488153,227$21.822016
1656687540$21.55$21.55$21.48$21.49234,182$21.824184
1656687480$21.575$21.60$21.55$21.555113,215$21.827179
1656687420$21.62$21.65$21.57$21.572105,087$21.828358
1656687360$21.54$21.62$21.52$21.610285,866$21.829288
1656687300$21.5709$21.5899$21.51$21.53599,930$21.830219
1656687240$21.65$21.68$21.57$21.58149,304$21.83139
1656687180$21.56$21.65$21.5599$21.649150,205$21.832595
1656687120$21.58$21.58$21.51$21.5599229,162$21.834107
1656687060$21.62$21.625$21.56$21.58203,285$21.836988
1656687000$21.7599$21.7599$21.62$21.63186,175$21.839186
1656686940$21.82$21.82$21.70$21.755119,814$21.840726
1656686880$21.79$21.82$21.7799$21.81137,182$21.84123
1656686820$21.73$21.79$21.71$21.7992,333$21.841475
1656686760$21.76$21.77$21.70$21.75132,491$21.841853
1656686700$21.73$21.7999$21.70$21.76164,149$21.842493
1656686640$21.79$21.80$21.73$21.735220,534$21.843185
1656686580$21.74$21.825$21.73$21.7999395,842$21.843847
1656686520$21.585$21.75$21.585$21.7407328,364$21.845063
1656686460$21.54$21.59$21.52$21.5856135,885$21.847601
1656686400$21.60$21.605$21.51$21.54177,775$21.849482
1656686340$21.61$21.63$21.55$21.60228,015$21.851981
1656686280$21.63$21.675$21.61$21.62108,436$21.854771
1656686220$21.61$21.67$21.60$21.63272,197$21.855887
1656686160$21.56$21.65$21.55$21.6199205,345$21.858767
1656686100$21.57$21.65$21.55$21.56342,869$21.861455
1656686040$21.585$21.625$21.55$21.58270,457$21.866126
1656685980$21.54$21.595$21.53$21.585232,785$21.870015
1656685920$21.48$21.555$21.47$21.5304275,835$21.87371
1656685860$21.53$21.53$21.42$21.4801174,111$21.879003
1656685800$21.4899$21.57$21.47$21.5301208,428$21.882778
1656685740$21.56$21.595$21.4708$21.485297,581$21.886701
1656685680$21.48$21.5599$21.48$21.5599146,787$21.892074
1656685620$21.455$21.52$21.45$21.485233,527$21.894998
1656685560$21.5011$21.51$21.41$21.455251,465$21.900312
1656685500$21.48$21.5212$21.44$21.50200,926$21.906552
1656685440$21.47$21.57$21.4699$21.485148,215$21.911434
1656685380$21.46$21.5199$21.44$21.4702206,906$21.914814
1656685320$21.51$21.58$21.46$21.46182,389$21.920173
1656685260$21.5049$21.52$21.46$21.5165136,519$21.924371
1656685200$21.5513$21.59$21.50$21.51198,639$21.927844
1656685140$21.544$21.5799$21.51$21.545172,148$21.932428
1656685080$21.5099$21.545$21.45$21.545327,908$21.936434
1656685020$21.665$21.68$21.50$21.50184,046$21.945531
1656684960$21.65$21.70$21.6201$21.665236,990$21.949927
1656684900$21.56$21.65$21.5504$21.6464169,735$21.954154
1656684840$21.5958$21.62$21.5101$21.5684212,829$21.957977
1656684780$21.63$21.63$21.58$21.5999131,434$21.963426
1656684720$21.6204$21.65$21.55$21.6206240,254$21.966514
1656684660$21.795$21.80$21.58$21.62272,623$21.972221
1656684600$21.75$21.825$21.7418$21.79255,967$21.977639
1656684540$21.67$21.78$21.64$21.755226,068$21.980935
1656684480$21.715$21.80$21.65$21.675324,267$21.98508
1656684420$21.5098$21.76$21.5098$21.715264,575$21.990866
1656684360$21.555$21.58$21.51$21.51199,264$21.9971
1656684300$21.5009$21.63$21.50$21.5513274,440$22.003848
1656684240$21.51$21.555$21.46$21.505340,047$22.012681
1656684180$21.6699$21.6699$21.51$21.51300,066$22.025956
1656684120$21.7657$21.7789$21.62$21.66338,574$22.036735
1656684060$21.76$21.81$21.65$21.76307,566$22.046805
1656684000$21.725$21.89$21.72$21.7516275,707$22.055371
1656683940$21.705$21.78$21.65$21.7225358,857$22.06142
1656683880$21.765$21.825$21.70$21.71266,387$22.072745
1656683820$21.8586$21.915$21.75$21.77352,371$22.080565
1656683760$21.94$21.96$21.84$21.8595245,784$22.088949
1656683700$21.99$22.03$21.90$21.936260,197$22.093734
1656683640$21.9909$22.0888$21.96$21.99273,809$22.097528
1656683580$21.985$22.11$21.97$21.995406,320$22.099786
1656683520$21.8243$21.99$21.82$21.9899335,232$22.102312
1656683460$21.7325$21.855$21.70$21.83324,366$22.10972
1656683400$21.755$21.76$21.6214$21.73408,843$22.122058
1656683340$21.88$21.90$21.70$21.7599479,373$22.142685
1656683280$21.9594$21.9662$21.83$21.885532,118$22.163339
1656683220$22.01$22.10$21.94$21.95318,548$22.182772
1656683160$22.00$22.0592$21.935$22.01390,928$22.190308
1656683100$21.945$22.12$21.905$22.005531,262$22.200999
1656683040$22.07$22.125$21.9404$21.9404325,418$22.216983
1656682980$22.16$22.25$22.04$22.06292,805$22.227837
1656682920$22.1507$22.26$22.13$22.1542375,467$22.232524
1656682860$22.13$22.2991$22.10$22.1594554,560$22.23452
1656682800$22.0017$22.15$21.9529$22.13327,910$22.237019
1656682740$21.97$22.15$21.955$22.01273,772$22.249732
1656682680$22.10$22.1895$21.96$21.9618358,706$22.26308
1656682620$22.08$22.19$22.07$22.121315,086$22.283029
1656682560$22.0393$22.125$21.93$22.08406,404$22.297476
1656682500$22.32$22.385$22.03$22.03540,903$22.332732
1656682440$22.405$22.41$22.27$22.325347,019$22.362422
1656682380$22.32$22.495$22.30$22.401576,320$22.368116
1656682320$22.24$22.40$22.20$22.33580,263$22.349801
1656682260$22.315$22.44$22.24$22.255916,990$22.381894
1656682200$22.32$22.37$22.27$22.3294,426$22.322541
1656682140$22.25$22.33$22.18$22.3349,801$22.146194
1656682080$22.24$22.27$22.21$22.257,762$22.143194
1656682020$22.27$22.28$22.22$22.2518,092$22.142664
1656681960$22.23$22.29$22.20$22.2624,627$22.141297
1656681900$22.26$22.26$22.21$22.259,060$22.14023
1656681840$22.24$22.27$22.22$22.2621,923$22.139671
1656681780$22.24$22.28$22.24$22.247,011$22.138115
1656681720$22.23$22.29$22.21$22.2710,105$22.137459
1656681660$22.22$22.25$22.20$22.2328,874$22.13657
1656681600$22.21$22.23$22.20$22.227,540$22.134961
1656681540$22.18$22.22$22.18$22.2010,606$22.134503
1656681480$22.16$22.21$22.16$22.1831,094$22.133973
1656681420$22.15$22.16$22.15$22.161,268$22.132664
1656681360$22.14$22.16$22.14$22.15998,728$22.132639
1656681300$22.15$22.16$22.13$22.135,904$22.132542
1656681240$22.17$22.19$22.16$22.164,925$22.13249
1656681180$22.16$22.18$22.16$22.183,210$22.132357
1656681120$22.16$22.1799$22.16$22.171,507$22.132277
1656681060$22.18$22.19$22.17$22.174,296$22.132238
1656681000$22.16$22.19$22.16$22.1911,734$22.132089
1656680940$22.17$22.17$22.16$22.17980$22.131731
1656680880$22.15$22.17$22.15$22.17740$22.131704
1656680820$22.16$22.16$22.14$22.145,493$22.131688
1656680760$22.16$22.18$22.16$22.185,735$22.131625
1656680700$22.17$22.17$22.16$22.162,392$22.131468
1656680640$22.18$22.18$22.17$22.178,595$22.131394
1656680580$22.19$22.20$22.18$22.197,691$22.131109
1656680520$22.18$22.20$22.18$22.18994,195$22.130762
1656680460$22.20$22.20$22.17$22.1915,157$22.130582
1656680400$22.1899$22.20$22.17$22.204,940$22.129947
1656680340$22.16$22.18$22.16$22.18400$22.12971
1656680280$22.15$22.1684$22.15$22.162,600$22.129669
1656680220$22.1776$22.20$22.15$22.157,831$22.129598
1656680160$22.16$22.17$22.13$22.179,091$22.129249
1656680100$22.23$22.23$22.10$22.1526,092$22.129084
1656680040$22.23$22.25$22.20$22.246,770$22.12858
1656679980$22.20$22.25$22.19$22.208,998$22.127974
1656679920$22.22$22.23$22.19$22.227,913$22.127234
1656679860$22.23$22.24$22.22$22.223,565$22.126739
1656679800$22.19$22.27$22.19$22.2220,939$22.126418
1656679740$22.17$22.18$22.17$22.18700$22.124382
1656679680$22.17$22.18$22.12$22.178,390$22.124351
1656679620$22.19$22.20$22.19$22.19800$22.124085
1656679560$22.17$22.1998$22.17$22.187,506$22.124036
1656679500$22.18$22.18$22.16$22.16981$22.123667
1656679440$22.13$22.20$22.12$22.1918,114$22.123622
1656679380$22.10$22.14$22.08$22.1310,598$22.12291
1656679320$22.18$22.20$22.10$22.1016,950$22.123012
1656679260$22.1701$22.1701$22.17$22.171,988$22.122857
1656679200$22.21$22.21$22.16$22.162,000$22.122778
1656679140$22.19$22.20$22.13$22.1623,170$22.122664
1656679080$22.21$22.21$22.20$22.20518$22.121625
1656679020$22.20$22.21$22.19$22.194,786$22.121579
1656678960$22.24$22.25$22.19$22.209,550$22.12122
1656678900$22.28$22.29$22.23$22.238,296$22.120443
1656678840$22.23$22.35$22.23$22.2738,442$22.119321
1656678780$22.17$22.25$22.17$22.2320,591$22.114095
1656678720$22.15$22.20$22.15$22.1912,258$22.112123
1656678660$22.13$22.15$22.13$22.152,350$22.111421
1656678600$22.13$22.14$22.12$22.122,264$22.11134
1656678540$22.14$22.16$22.13$22.142,450$22.111299
1656678480$22.12$22.16$22.12$22.146,699$22.111215
1656678420$22.10$22.13$22.09$22.132,100$22.111026
1656678360$22.07$22.10$22.07$22.103,210$22.111009
1656678300$22.08$22.09$22.08$22.081,739$22.111074
1656678240$22.10$22.10$22.06$22.0912,897$22.111126
1656678180$22.15$22.15$22.10$22.1010,226$22.111432
1656678120$22.12$22.15$22.11$22.1519,567$22.111393
1656678060$22.13$22.14$22.12$22.121,900$22.110864
1656678000$22.13$22.13$22.11$22.134,948$22.110832
1656677940$22.12$22.14$22.12$22.141,864$22.110773
1656677880$22.1201$22.14$22.10$22.147,102$22.110723
1656677820$22.15$22.15$22.12$22.125,469$22.110655
1656677760$22.16$22.16$22.14$22.142,300$22.110549
1656677700$22.14$22.16$22.14$22.16900$22.11045
1656677640$22.16$22.16$22.12$22.144,149$22.110394
1656677580$22.16$22.17$22.15$22.172,450$22.110209
1656677520$22.15$22.16$22.14$22.1615,233$22.110058
1656677460$22.13$22.15$22.12$22.152,306$22.109353
1656677400$22.13$22.13$22.12$22.122,000$22.109295
1656677340$22.0901$22.14$22.0901$22.124,657$22.109264
1656677280$22.11$22.13$22.10$22.117,775$22.109207
1656677220$22.12$22.14$22.10$22.114,789$22.109208
1656677160$22.14$22.1499$22.13$22.13995,155$22.109188
1656677100$22.13$22.15$22.1299$22.148,667$22.109035
1656677040$22.14$22.1499$22.1112$22.14994,932$22.108813
1656676980$22.15$22.15$22.13$22.159,997$22.108675
1656676920$22.16$22.17$22.15$22.151,345$22.108276
1656676860$22.16$22.18$22.16$22.173,000$22.108192
1656676800$22.1499$22.35$21.4112$22.16127,706$22.108019
1656676740$22.15$22.17$22.15$22.17700$22.093351
1656676680$22.14$22.15$22.14$22.15850$22.093266
1656676620$22.18$22.19$22.15$22.157,974$22.093214
1656676560$22.17$22.18$22.16$22.183,250$22.092551
1656676500$22.20$22.20$22.10$22.1523,087$22.092141
1656676440$22.22$22.22$22.19$22.191,570$22.090981
1656676380$22.19$22.20$22.19$22.20200$22.090718
1656676320$22.18$22.20$22.18$22.191,410$22.090679
1656676260$22.18$22.18$22.17$22.185,118$22.09041
1656676200$22.18$22.18$22.16$22.175,686$22.089802
1656676140$22.21$22.21$22.16$22.172,753$22.089198
1656676080$22.19$22.21$22.19$22.212,247$22.088811
1656676020$22.23$22.23$22.17$22.188,830$22.088472
1656675960$22.24$22.26$22.23$22.242,000$22.087186
1656675900$22.27$22.27$22.23$22.244,532$22.086682
1656675840$22.27$22.27$22.24$22.266,550$22.085434
1656675780$22.27$22.27$22.27$22.27100$22.083624
1656675720$22.27$22.28$22.26$22.261,000$22.083585
1656675660$22.28$22.30$22.26$22.275,867$22.083265
1656675600$22.35$22.35$22.29$22.291,311$22.081545
1656675540$22.34$22.35$22.33$22.332,033$22.081008
1656675480$22.30$22.35$22.30$22.354,797$22.07981
1656675420$22.30$22.30$22.30$22.30300$22.07786
1656675360$22.29$22.29$22.29$22.29999$22.077766
1656675300$22.27$22.27$22.27$22.27450$22.07746
1656675240$22.28$22.28$22.28$22.28100$22.077266
1656675180$22.31$22.31$22.28$22.284,106$22.07717
1656675120$22.33$22.33$22.32$22.322,161$22.075685
1656675060$22.31$22.32$22.30$22.323,959$22.0747
1656675000$22.29$22.31$22.28$22.311,688$22.073125
1656674940$22.32$22.33$22.30$22.303,430$22.072423
1656674880$22.32$22.34$22.31$22.314,609$22.071098
1656674820$22.25$22.35$22.25$22.3316,760$22.069186
1656674760$22.18$22.23$22.18$22.2311,247$22.063264
1656674700$22.22$22.22$22.17$22.1919,666$22.060618
1656674640$22.22$22.22$22.22$22.22310$22.056569
1656674580$22.21$22.21$22.21$22.211,980$22.05641
1656674520$22.22$22.23$22.21$22.223,100$22.055938
1656674460$22.20$22.22$22.20$22.224,446$22.054961
1656674400$22.15$22.19$22.15$22.197,126$22.053842
1656674340$22.13$22.14$22.12$22.141,880$22.052345
1656674280$22.13$22.15$22.13$22.151,424$22.05205
1656674220$22.15$22.15$22.13$22.132,244$22.051821
1656674160$22.15$22.15$22.15$22.15617$22.051484
1656674100$22.14$22.14$22.131$22.131506$22.051333
1656674040$22.15$22.15$22.14$22.14900$22.051236
1656673980$22.15$22.15$22.15$22.15468$22.051084
1656673920$22.17$22.17$22.17$22.17750$22.050943
1656673860$22.17$22.18$22.15$22.184,183$22.05077
1656673800$22.19$22.19$22.17$22.173,726$22.049783
1656673740$22.18$22.19$22.18$22.191,300$22.048942
1656673680$22.12$22.18$22.12$22.1610,103$22.048614
1656673620$22.15$22.15$22.13$22.143,189$22.047061
1656673560$22.18$22.18$22.16$22.16601$22.046487
1656673500$22.21$22.24$22.18$22.1810,122$22.046272
1656673440$22.18$22.20$22.16$22.2010,526$22.04359
1656673380$22.20$22.20$22.16$22.181,639$22.040769
1656673320$22.149$22.209$22.149$22.208,603$22.040289
1656673260$22.08$22.15$22.051$22.1524,240$22.037778
1656673200$22.08$22.15$22.05$22.0621,459$22.034921
1656673140$22.16$22.16$22.06$22.079,968$22.032367
1656673080$22.25$22.25$22.20$22.2023,328$22.030354
1656673020$22.25$22.26$22.22$22.261,808$22.020662
1656672960$22.22$22.23$22.22$22.233,269$22.019602
1656672900$22.22$22.22$22.21$22.224,100$22.018082
1656672840$22.21$22.22$22.21$22.222,018$22.016225
1656672780$22.20$22.22$22.20$22.227,361$22.015353
1656672720$22.20$22.20$22.18$22.202,600$22.01186
1656672600$22.20$22.20$22.19$22.19882$22.010588
1656672540$22.18$22.22$22.18$22.201,119$22.010037
1656672480$22.23$22.24$22.21$22.211,214$22.009234
1656672420$22.17$22.21$22.17$22.212,127$22.008368
1656672360$22.22$22.22$22.18$22.195,277$22.0071
1656672300$22.24$22.24$22.22$22.221,631$22.004413
1656672240$22.25$22.25$22.25$22.253,064$22.00337
1656672180$22.26$22.26$22.25$22.267,598$22.001443
1656672120$22.27$22.28$22.25$22.264,067$21.996658
1656672060$22.28$22.28$22.26$22.271,257$21.99367
1656672000$22.30$22.30$22.26$22.308,063$21.992513
1656671940$22.31$22.31$22.31$22.31500$21.985584
1656671880$22.31$22.31$22.30$22.305,232$21.9849
1656671820$22.33$22.36$22.31$22.313,464$21.980304
1656671760$22.32$22.33$22.32$22.332,380$21.975879
1656671700$22.27$22.32$22.27$22.327,869$21.973544
1656671640$22.24$22.26$22.24$22.26399$21.966007
1656671580$22.25$22.26$22.25$22.25809$21.965578
1656671520$22.29$22.29$22.25$22.252,408$21.964779
1656671460$22.26$22.29$22.26$22.282,888$21.962716
1656671400$22.25$22.28$22.24$22.282,125$21.960019
1656671340$22.28$22.29$22.28$22.28700$21.957934
1656671280$22.27$22.30$22.27$22.281,116$21.957101
1656671220$22.30$22.31$22.25$22.2512,685$21.955878
1656671160$22.38$22.38$22.30$22.305,837$21.942978
1656671100$22.36$22.40$22.36$22.408,148$21.935304
1656671040$22.36$22.37$22.36$22.361,856$21.92242
1656670980$22.35$22.37$22.30$22.3727,094$21.919602
1656670920$22.29$22.35$22.29$22.352,450$21.877015
1656670860$22.35$22.37$22.30$22.3010,883$21.872753
1656670800$22.28$22.35$22.28$22.314,902$21.85387
1656670740$22.25$22.28$22.25$22.261,456$21.843389
1656670680$22.26$22.27$22.22$22.223,824$21.840562
1656670620$22.20$22.22$22.19$22.221,780$21.834617
1656670560$22.16$22.22$22.16$22.206,893$21.831814
1656670500$22.22$22.28$22.18$22.182,775$21.820948
1656670440$22.19$22.32$22.15$22.228,617$21.815071
1656670380$22.24$22.25$22.20$22.206,448$21.797769
1656670320$22.09$22.24$22.09$22.2014,965$21.785188
1656670260$22.05$22.10$22.05$22.091,203$21.759503
1656670200$22.01$22.02$21.96$21.962,429$21.756979
1656670140$21.99$22.14$21.99$22.0924,312$21.753347
1656670080$21.90$21.99$21.90$21.992,381$21.709625
1656670020$21.82$22.00$21.80$21.9016,834$21.705882
1656669840$21.80$21.80$21.78$21.78978$21.686684
1656669780$21.81$21.82$21.80$21.803,461$21.68607
1656669660$21.84$21.84$21.84$21.84132$21.683205
1656669600$21.85$21.86$21.85$21.86410$21.682941
1656669180$21.84$21.84$21.84$21.84200$21.682066
1656669060$21.83$21.83$21.83$21.83950$21.681858
1656669000$21.84$21.84$21.84$21.84100$21.680803
1656668580$21.85$21.85$21.85$21.85931$21.680517
1656668400$21.83$21.85$21.83$21.8522,830$21.67959
1656668340$21.81$21.81$21.81$21.81300$21.653082
1656668280$21.83$21.86$21.81$21.861,493$21.652764
1656668220$21.86$21.86$21.86$21.86157$21.650804
1656667680$21.85$21.85$21.83$21.83974$21.650088
1656667620$21.88$21.88$21.88$21.88200$21.64792
1656667560$21.90$21.90$21.90$21.90174$21.647518
1656667500$21.91$21.91$21.90$21.90274$21.647107
1656667440$21.91$21.91$21.91$21.91999$21.646522
1656667320$21.86$21.90$21.86$21.872,649$21.644158
1656667140$21.85$21.85$21.85$21.85151$21.639097
1656667080$21.84$21.85$21.84$21.85300$21.638794
1656666840$21.85$21.85$21.85$21.85471$21.638206
1656666780$21.85$21.85$21.85$21.851,999$21.637355
1656666660$21.84$21.86$21.84$21.861,144$21.634134
1656666600$21.86$21.86$21.84$21.84600$21.632147
1656666480$21.84$21.84$21.84$21.84400$21.630967
1656666420$21.83$21.83$21.83$21.83580$21.630341
1656666360$21.84$21.87$21.84$21.871,350$21.629281
1656666300$21.85$21.87$21.85$21.87850$21.626352
1656666180$21.86$21.86$21.86$21.86150$21.624574
1656666120$21.83$21.83$21.82$21.831,200$21.624216
1656666060$21.82$21.82$21.82$21.82500$21.6222
1656666000$21.82$21.82$21.82$21.82500$21.621178
1656665820$21.81$21.82$21.81$21.821,740$21.620289
1656665760$21.80$21.80$21.80$21.80700$21.617148
1656665700$21.80$21.80$21.80$21.80231$21.616005
1656665640$21.76$21.80$21.76$21.80600$21.615664
1656665580$21.80$21.80$21.79$21.801,194$21.61482
1656665520$21.79$21.79$21.75$21.751,230$21.612798
1656665460$21.75$21.75$21.75$21.75450$21.611179
1656665340$21.75$21.76$21.75$21.76350$21.6106
1656665280$21.73$21.73$21.71$21.71801$21.610124
1656665160$21.75$21.75$21.70$21.701,757$21.608884
1656665100$21.77$21.77$21.76$21.76597$21.606941
1656664980$21.79$21.82$21.77$21.771,316$21.605614
1656664920$21.80$21.80$21.76$21.761,950$21.603089
1656664860$21.82$21.82$21.76$21.793,000$21.600262
1656664800$21.76$21.80$21.74$21.748,962$21.594567
1656664740$21.73$21.84$21.72$21.843,364$21.578898
1656664680$21.70$21.80$21.70$21.781,741$21.57191
1656664620$21.65$21.72$21.64$21.705,017$21.564898
1656664560$21.63$21.63$21.60$21.601,350$21.557215
1656664500$21.61$21.62$21.61$21.621,488$21.555955
1656664380$21.58$21.64$21.58$21.645,450$21.554647
1656664320$21.56$21.57$21.56$21.562,937$21.548925
1656664260$21.55$21.56$21.54$21.563,330$21.548224
1656664200$21.60$21.60$21.60$21.60140$21.548242
1656664140$21.58$21.61$21.58$21.603,960$21.548102
1656664080$21.59$21.59$21.56$21.571,250$21.544884
1656663720$21.50$21.55$21.50$21.5052,064$21.54432
1656663660$21.53$21.53$21.42$21.503,227$21.534239
1656663600$21.57$21.58$21.54$21.544,437$21.555717
1656663540$21.54$21.55$21.54$21.54990$21.550623
1656663480$21.54$21.54$21.54$21.54200$21.555131
1656663360$21.62$21.62$21.53$21.531,264$21.548484
1656663300$21.53$21.53$21.53$21.53100$21.5225