NIO Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577782800$3.95$4.00$3.95$3.986,301$3.973227
1577782860$3.99$4.04$3.99$4.047,062$3.98983
1577782920$4.05$4.14$4.05$4.144,748$4.019112
1577782980$4.16$4.30$4.16$4.2610,282$4.087679
1577783040$4.26$4.39$4.26$4.3934,318$4.216618
1577783100$4.40$4.46$4.40$4.4517,782$4.264256
1577783160$4.45$4.49$4.45$4.4625,734$4.310975
1577783220$4.46$4.47$4.44$4.4515,893$4.329616
1577783280$4.44$4.44$4.35$4.357,086$4.334101
1577783340$4.35$4.41$4.35$4.408,536$4.336424
1577783400$4.42$4.42$4.40$4.406,682$4.339359
1577783460$4.44$4.44$4.41$4.444,800$4.342639
1577783520$4.45$4.45$4.44$4.4415,734$4.351928
1577783580$4.42$4.42$4.42$4.422,470$4.352982
1577783640$4.42$4.42$4.42$4.422,555$4.354
1577783700$4.42$4.42$4.40$4.417,162$4.356
1577783760$4.41$4.41$4.40$4.419,650$4.358461
1577783820$4.41$4.41$4.40$4.416,678$4.360078
1577783880$4.42$4.42$4.41$4.413,733$4.361122
1577783940$4.42$4.43$4.42$4.432,163$4.36185
1577784000$4.43$4.43$4.43$4.432,301$4.362718
1577784060$4.43$4.45$4.43$4.453,599$4.364127
1577784120$4.45$4.47$4.45$4.465,146$4.366449
1577784180$4.47$4.47$4.46$4.467,115$4.369529
1577784240$4.46$4.46$4.45$4.456,989$4.372414
1577784300$4.45$4.45$4.43$4.43832$4.372689
1577784360$4.44$4.44$4.43$4.433,266$4.373574
1577784420$4.43$4.44$4.43$4.443,800$4.374672
1577784480$4.45$4.45$4.43$4.4316,217$4.37866
1577784540$4.42$4.42$4.40$4.4111,202$4.380261
1577784600$4.40$4.40$4.38$4.3815,019$4.380456
1577784660$4.39$4.39$4.38$4.383,343$4.380561
1577784720$4.38$4.38$4.35$4.354,412$4.380236
1577784780$4.35$4.37$4.35$4.356,500$4.379681
1577784840$4.37$4.37$4.32$4.3214,653$4.378052
1577784900$4.32$4.32$4.30$4.312,900$4.377358
1577784960$4.31$4.31$4.30$4.308,750$4.375265
1577785020$4.30$4.31$4.30$4.312,390$4.374762
1577785080$4.31$4.34$4.29$4.2918,499$4.37083
1577785140$4.29$4.30$4.29$4.2924,299$4.365593
1577785200$4.29$4.29$4.29$4.293,100$4.364931
1577785260$4.29$4.29$4.28$4.282,921$4.364278
1577785320$4.26$4.40$4.26$4.409,222$4.362653
1577785380$4.30$4.30$4.30$4.30290$4.362603
1577785500$4.31$4.31$4.31$4.312,052$4.362321
1577785560$4.31$4.31$4.30$4.304,236$4.361647
1577785620$4.30$4.31$4.30$4.3125,871$4.358417
1577785680$4.33$4.33$4.32$4.322,650$4.358224
1577785740$4.32$4.32$4.32$4.32100$4.358215
1577785800$4.33$4.35$4.30$4.3210,860$4.357353
1577785860$4.36$4.36$4.33$4.331,500$4.357327
1577785920$4.36$4.36$4.36$4.361,552$4.357337
1577786040$4.39$4.40$4.39$4.4010,000$4.358295
1577786100$4.40$4.42$4.40$4.4212,376$4.359713
1577786160$4.43$4.44$4.42$4.435,030$4.360478
1577786220$4.44$4.44$4.44$4.445,823$4.361475
1577786280$4.43$4.45$4.42$4.459,490$4.363009
1577786340$4.44$4.44$4.43$4.43900$4.363148
1577786400$4.43$4.43$4.43$4.431,848$4.363425
1577786460$4.43$4.43$4.43$4.43326$4.363472
1577786520$4.43$4.43$4.43$4.43286$4.363513
1577786580$4.43$4.44$4.43$4.441,680$4.363755
1577786640$4.43$4.43$4.41$4.411,208$4.363927
1577786700$4.42$4.42$4.40$4.401,410$4.364055
1577786760$4.40$4.40$4.40$4.40730$4.36411
1577786820$4.39$4.40$4.39$4.40600$4.364151
1577786880$4.40$4.40$4.40$4.401,149$4.364236
1577786940$4.41$4.41$4.40$4.40400$4.36428
1577787000$4.41$4.41$4.40$4.406,800$4.364824
1577787060$4.40$4.40$4.39$4.392,101$4.364971
1577787120$4.38$4.39$4.38$4.39630$4.365005
1577787180$4.39$4.40$4.39$4.4012,853$4.365851
1577787240$4.40$4.40$4.40$4.40100$4.365861
1577787300$4.39$4.39$4.38$4.38300$4.365876
1577787360$4.38$4.38$4.35$4.351,987$4.365857
1577787420$4.36$4.36$4.36$4.36600$4.36585
1577787480$4.35$4.35$4.33$4.332,651$4.365718
1577787540$4.33$4.33$4.32$4.321,085$4.365613
1577787600$4.32$4.33$4.32$4.3311,600$4.364616
1577787660$4.33$4.35$4.31$4.355,545$4.364143
1577787720$4.35$4.36$4.35$4.364,453$4.364084
1577787840$4.36$4.37$4.36$4.366,925$4.364033
1577787900$4.36$4.36$4.36$4.363,280$4.364009
1577787960$4.36$4.36$4.36$4.36500$4.364004
1577788020$4.36$4.36$4.36$4.36150$4.364003
1577788080$4.36$4.36$4.36$4.368,284$4.363944
1577788200$4.36$4.37$4.36$4.371,900$4.363939
1577788260$4.39$4.39$4.39$4.393,600$4.364107
1577788320$4.40$4.43$4.40$4.4336,086$4.367041
1577788380$4.43$4.43$4.42$4.4310,058$4.368016
1577788440$4.43$4.43$4.41$4.41381$4.36805
1577788500$4.36$4.41$4.36$4.411,778$4.368132
1577788620$4.39$4.39$4.39$4.391,474$4.368185
1577788740$4.38$4.39$4.38$4.39500$4.368199
1577788800$4.38$4.39$4.38$4.392,000$4.368269
1577788860$4.39$4.39$4.39$4.392,020$4.368341
1577788980$4.39$4.39$4.38$4.382,200$4.368412
1577789040$4.38$4.38$4.38$4.384,105$4.368489
1577789100$4.38$4.38$4.38$4.382,465$4.368535
1577789220$4.38$4.38$4.38$4.38100$4.368541
1577789340$4.38$4.38$4.38$4.382,063$4.36858
1577789400$4.38$4.38$4.38$4.384,000$4.368653
1577789460$4.37$4.38$4.36$4.381,000$4.368656
1577789520$4.36$4.37$4.36$4.362,386$4.36863
1577789580$4.36$4.36$4.35$4.351,993$4.368587
1577789640$4.35$4.36$4.35$4.351,300$4.368551
1577789700$4.35$4.35$4.35$4.35100$4.368548
1577789760$4.35$4.35$4.35$4.35200$4.368543
1577789820$4.35$4.35$4.35$4.355,000$4.368399
1577789880$4.35$4.36$4.35$4.358,557$4.368201
1577789940$4.36$4.36$4.36$4.362,350$4.368167
1577790000$4.37$4.38$4.37$4.382,958$4.368218
1577790060$4.36$4.36$4.36$4.36300$4.368214
1577790120$4.36$4.36$4.36$4.36349$4.36821
1577790180$4.36$4.37$4.36$4.361,056$4.368208
1577790240$4.36$4.36$4.36$4.36450$4.368202
1577790360$4.36$4.37$4.36$4.371,873$4.368201
1577790480$4.37$4.38$4.37$4.382,225$4.36824
1577790540$4.38$4.38$4.38$4.38704$4.368253
1577790600$4.38$4.38$4.37$4.371,683$4.368263
1577790660$4.36$4.36$4.34$4.352,687$4.368201
1577790720$4.34$4.34$4.34$4.34700$4.368171
1577790780$4.35$4.35$4.35$4.35212$4.368165
1577790840$4.36$4.36$4.36$4.361,500$4.368147
1577790900$4.37$4.38$4.37$4.385,915$4.368218
1577790960$4.38$4.38$4.38$4.381,586$4.368246
1577791080$4.38$4.38$4.38$4.38165$4.368251
1577791140$4.39$4.39$4.35$4.3618,796$4.36866
1577791200$4.36$4.36$4.36$4.36500$4.368654
1577791260$4.35$4.35$4.33$4.3312,192$4.36821
1577791320$4.33$4.35$4.31$4.3510,933$4.367465
1577791380$4.35$4.35$4.35$4.351,570$4.367427
1577791440$4.35$4.35$4.35$4.35345$4.367419
1577791620$4.35$4.35$4.35$4.35608$4.367403
1577791680$4.35$4.35$4.35$4.35100$4.3674
1577791800$4.35$4.35$4.35$4.35392$4.367391
1577792040$4.36$4.36$4.35$4.35600$4.367378
1577792100$4.36$4.36$4.36$4.36100$4.367377
1577792160$4.35$4.35$4.35$4.351,800$4.367333
1577792280$4.35$4.36$4.35$4.352,800$4.367292
1577792340$4.35$4.35$4.35$4.357,489$4.367116
1577792400$4.34$4.34$4.34$4.341,716$4.367053
1577792460$4.34$4.34$4.34$4.34200$4.367044
1577792520$4.34$4.34$4.31$4.3136,039$4.364838
1577792580$4.31$4.31$4.31$4.31300$4.364817
1577792640$4.32$4.32$4.31$4.314,967$4.364513
1577792760$4.32$4.32$4.32$4.322,340$4.364375
1577792820$4.32$4.32$4.32$4.323,000$4.364204
1577792880$4.32$4.32$4.32$4.322,107$4.364083
1577792940$4.32$4.32$4.32$4.324,999$4.363807
1577793000$4.31$4.31$4.30$4.3035,251$4.361176
1577793060$4.30$4.30$4.26$4.2610,744$4.360335
1577793120$4.26$4.27$4.24$4.2614,299$4.35852
1577793180$4.26$4.26$4.23$4.2319,167$4.356111
1577793240$4.23$4.27$4.23$4.259,638$4.354901
1577793300$4.24$4.24$4.14$4.1449,520$4.346557
1577793360$4.14$4.25$4.14$4.254,572$4.34561
1577793420$4.19$4.19$4.15$4.1617,441$4.342244
1577793480$4.16$4.18$4.16$4.187,844$4.340743
1577793540$4.18$4.21$4.18$4.211,900$4.340437
1577793600$4.22$4.23$4.10$4.1586,519$4.325326
1577793660$4.11$4.13$4.07$4.0846,901$4.315519
1577793720$4.09$4.15$4.08$4.1550,105$4.306905
1577793780$4.14$4.14$4.10$4.1137,725$4.300766
1577793840$4.11$4.11$4.07$4.0739,421$4.293972
1577793900$4.08$4.08$4.06$4.0729,002$4.288849
1577793960$4.06$4.07$4.03$4.0332,351$4.282797
1577794020$4.04$4.05$4.03$4.0438,779$4.275708
1577794080$4.05$4.08$4.04$4.089,016$4.274169
1577794140$4.08$4.12$4.08$4.1221,865$4.271374
1577794200$4.12$4.12$4.04$4.0533,703$4.26635
1577794260$4.05$4.06$4.03$4.0333,334$4.261073
1577794320$4.03$4.04$4.02$4.0439,974$4.25478
1577794380$4.05$4.06$4.04$4.0531,560$4.250505
1577794440$4.05$4.05$4.04$4.054,630$4.249862
1577794500$4.04$4.05$4.04$4.056,046$4.248998
1577794560$4.06$4.06$4.05$4.0613,481$4.24726
1577794620$4.06$4.08$4.05$4.078,960$4.246194
1577794680$4.06$4.08$4.06$4.077,522$4.245282
1577794740$4.07$4.08$4.07$4.08534$4.245215
1577794800$4.07$4.08$4.06$4.074,618$4.244659
1577794860$4.07$4.10$4.07$4.1011,509$4.243488
1577794920$4.10$4.12$4.09$4.1027,988$4.241068
1577794980$4.11$4.13$4.11$4.1318,016$4.23971
1577795040$4.13$4.15$4.12$4.1329,883$4.237749
1577795100$4.13$4.17$4.13$4.1578,456$4.234066
1577795160$4.16$4.19$4.15$4.1939,896$4.232785
1577795220$4.19$4.19$4.17$4.1728,713$4.231933
1577795280$4.17$4.20$4.17$4.1914,539$4.231558
1577795340$4.19$4.20$4.18$4.1912,700$4.231297
1577795400$4.20$4.23$4.19$4.2358,725$4.230606
1577795460$4.24$4.24$4.22$4.2340,490$4.230483
1577795520$4.22$4.22$4.21$4.227,391$4.230428
1577795580$4.22$4.22$4.19$4.1924,146$4.230088
1577795640$4.20$4.20$4.18$4.1818,149$4.22978
1577795700$4.18$4.20$4.18$4.1824,497$4.229301
1577795760$4.18$4.18$4.16$4.1718,607$4.228814
1577795820$4.17$4.17$4.12$4.1223,360$4.227839
1577795880$4.12$4.14$4.11$4.1226,992$4.226456
1577795940$4.13$4.13$4.08$4.0985,521$4.221688
1577796000$4.09$4.10$4.09$4.108,860$4.221144
1577796060$4.10$4.10$4.09$4.102,100$4.221019
1577796120$4.10$4.10$4.09$4.0931,868$4.219186
1577796180$4.10$4.10$4.10$4.1043,016$4.216877
1577796240$4.09$4.14$4.09$4.1447,402$4.214623
1577796300$4.15$4.19$4.15$4.1950,797$4.213666
1577796360$4.19$4.20$4.18$4.1916,387$4.213519
1577796420$4.18$4.18$4.12$4.1519,874$4.212982
1577796540$4.16$4.18$4.16$4.181,009$4.212962
1577796600$4.18$4.18$4.17$4.176,320$4.212856
1577796660$4.16$4.16$4.13$4.1512,037$4.212513
1577796720$4.13$4.15$4.13$4.154,000$4.212397
1577796780$4.16$4.17$4.16$4.172,000$4.212359
1577796840$4.17$4.17$4.15$4.158,575$4.212163
1577796900$4.16$4.19$4.16$4.1933,373$4.211687
1577796960$4.19$4.21$4.19$4.2129,102$4.211542
1577797020$4.22$4.23$4.19$4.1935,023$4.21152
1577797080$4.19$4.21$4.19$4.2126,529$4.211371
1577797140$4.22$4.23$4.20$4.2325,038$4.21143
1577797200$4.21$4.35$4.02$4.191,106,388$4.19238
1577797260$4.19$4.19$4.15$4.1763,253$4.192105
1577797320$4.17$4.17$4.15$4.1719,514$4.191923
1577797380$4.16$4.18$4.15$4.1727,819$4.191753
1577797440$4.1602$4.18$4.16$4.1851,226$4.191548
1577797500$4.18$4.19$4.18$4.180219,597$4.191521
1577797560$4.1899$4.20$4.18$4.1936,864$4.191523
1577797620$4.19$4.20$4.17$4.1725,534$4.191491
1577797680$4.17$4.18$4.15$4.1513,954$4.191397
1577797740$4.17$4.17$4.16$4.1720,695$4.191271
1577797800$4.18$4.18$4.17$4.178,701$4.191226
1577797860$4.18$4.18$4.17$4.179,544$4.191182
1577797920$4.16$4.18$4.16$4.1814,620$4.191095
1577797980$4.1702$4.19$4.1702$4.180114,190$4.191068
1577798040$4.18$4.19$4.17$4.1720,110$4.191034
1577798100$4.1798$4.18$4.17$4.1712,748$4.190989
1577798160$4.17$4.1702$4.17$4.1721,064$4.190879
1577798220$4.18$4.18$4.16$4.1612,570$4.1908
1577798280$4.17$4.19$4.17$4.1833,325$4.190667
1577798340$4.18$4.18$4.17$4.188,800$4.190631
1577798400$4.1798$4.18$4.17$4.170256,570$4.190384
1577798460$4.18$4.18$4.1798$4.1837,291$4.190291
1577798520$4.19$4.19$4.18$4.1917,920$4.190285
1577798580$4.19$4.19$4.18$4.189926,044$4.190231
1577798640$4.19$4.19$4.18$4.1957,709$4.190203
1577798700$4.19$4.23$4.18$4.20135,175$4.190557
1577798760$4.20$4.23$4.20$4.2240,149$4.190792
1577798820$4.22$4.22$4.21$4.2236,390$4.191021
1577798880$4.22$4.23$4.21$4.2343,416$4.191355
1577798940$4.24$4.26$4.21$4.22229,868$4.19373
1577799000$4.22$4.23$4.21$4.2217,354$4.193814
1577799060$4.22$4.22$4.21$4.2236,358$4.193987
1577799120$4.2202$4.23$4.22$4.2322,747$4.194149
1577799180$4.22$4.25$4.21$4.2102144,574$4.195136
1577799240$4.22$4.24$4.21$4.2336,303$4.195365
1577799300$4.2202$4.23$4.2198$4.220234,690$4.195535
1577799360$4.23$4.26$4.22$4.2643,438$4.195942
1577799420$4.27$4.28$4.26$4.2853,428$4.196748
1577799480$4.28$4.30$4.28$4.2972,458$4.198122
1577799540$4.30$4.32$4.29$4.31115,901$4.200311
1577799600$4.31$4.35$4.31$4.3387,433$4.202474
1577799660$4.33$4.37$4.33$4.37105,193$4.20532
1577799720$4.37$4.38$4.36$4.3698149,132$4.209637
1577799780$4.37$4.37$4.35$4.3695,429$4.21217
1577799840$4.36$4.36$4.33$4.3476,247$4.213942
1577799900$4.34$4.35$4.33$4.3441,025$4.214815
1577799960$4.34$4.34$4.33$4.3343,093$4.21568
1577800020$4.33$4.34$4.32$4.3221,511$4.216095
1577800080$4.3298$4.33$4.32$4.329845,192$4.216925
1577800140$4.32$4.33$4.29$4.32126,862$4.218941
1577800200$4.33$4.33$4.31$4.3136,825$4.219501
1577800260$4.31$4.31$4.28$4.2832,244$4.219892
1577800320$4.28$4.32$4.27$4.3027,780$4.220216
1577800380$4.30$4.30$4.28$4.2823,252$4.22049
1577800440$4.29$4.30$4.29$4.3038,027$4.220951
1577800500$4.29$4.32$4.29$4.3187,096$4.222163
1577800560$4.32$4.32$4.30$4.3055,386$4.222891
1577800620$4.30$4.30$4.29$4.2928,568$4.223213
1577800680$4.28$4.28$4.26$4.2629,721$4.223447
1577800740$4.27$4.28$4.26$4.2836,708$4.223718
1577800800$4.28$4.28$4.26$4.2766,903$4.22424
1577800860$4.27$4.28$4.26$4.2737,311$4.224525
1577800920$4.27$4.29$4.27$4.280242,380$4.224894
1577800980$4.29$4.31$4.28$4.3059,652$4.225567
1577801040$4.30$4.34$4.30$4.33108,098$4.227148
1577801100$4.34$4.35$4.33$4.35117,426$4.229215
1577801160$4.35$4.36$4.35$4.36108,004$4.231175
1577801220$4.36$4.36$4.35$4.3685,181$4.232689
1577801280$4.36$4.36$4.34$4.3581,950$4.234048
1577801340$4.35$4.35$4.3398$4.3552,861$4.234896
1577801400$4.34$4.36$4.34$4.3645,780$4.235637
1577801460$4.36$4.36$4.34$4.3456,437$4.236559
1577801520$4.35$4.35$4.34$4.3540,512$4.237178
1577801580$4.34$4.35$4.34$4.3441,893$4.237778
1577801640$4.34$4.35$4.34$4.3469,171$4.23877
1577801700$4.34$4.35$4.33$4.3433,558$4.239229
1577801760$4.3302$4.34$4.33$4.330225,048$4.239542
1577801820$4.3316$4.34$4.31$4.319844,429$4.240065
1577801880$4.3102$4.32$4.27$4.2702131,148$4.241081
1577801940$4.27$4.28$4.22$4.2302142,969$4.241251
1577802000$4.24$4.25$4.22$4.23113,306$4.241221
1577802060$4.24$4.27$4.24$4.2740,283$4.24126
1577802120$4.27$4.30$4.27$4.2952,104$4.241532
1577802180$4.28$4.29$4.28$4.2928,275$4.241686
1577802240$4.29$4.30$4.25$4.2594,904$4.242083
1577802300$4.2698$4.27$4.18$4.19217,050$4.241387
1577802360$4.19$4.22$4.19$4.2252,560$4.24119
1577802420$4.21$4.22$4.14$4.16166,277$4.239793
1577802480$4.15$4.19$4.14$4.16169,802$4.238202
1577802540$4.16$4.18$4.15$4.15172,737$4.15
1577802600$4.15$4.16$4.00$4.086,748,290$4.05391
1577802660$4.08$4.38$4.07$4.34014,734,976$4.13326
1577802720$4.345$4.35$4.175$4.1832,894,091$4.153713
1577802780$4.1801$4.27$4.175$4.212,287,394$4.164753
1577802840$4.215$4.22$4.08$4.092,067,297$4.161901
1577802900$4.0864$4.14$4.08$4.0951,608,917$4.157733
1577802960$4.10$4.14$4.09$4.121,059,940$4.155757
1577803020$4.115$4.13$4.03$4.052,188,314$4.149888
1577803080$4.05$4.09$4.04$4.0751,283,347$4.1458
1577803140$4.075$4.08$4.00$4.001,847,663$4.13776
1577803200$4.005$4.01$3.83$3.83012,975,177$4.115081
1577803260$3.83$3.99$3.82$3.962,134,776$4.101648
1577803320$3.955$3.96$3.88$3.9251,292,717$4.09403
1577803380$3.925$3.96$3.90$3.96996,008$4.088867
1577803440$3.9535$3.98$3.90$3.93031,087,229$4.084054
1577803500$3.93$3.955$3.91$3.93833,928$4.080587
1577803560$3.925$3.93$3.85$3.8751,446,829$4.072762
1577803620$3.875$3.93$3.87$3.92710,466$4.069767
1577803680$3.9136$3.98$3.91$3.96991,137,302$4.066069
1577803740$3.9665$4.02$3.935$4.021,122,879$4.063552
1577803800$4.0155$4.08$4.01$4.0751,453,062$4.062814
1577803860$4.075$4.10$4.06$4.06221,682,230$4.063565
1577803920$4.065$4.07$4.04$4.0437816,008$4.063472
1577803980$4.045$4.06$3.97$3.97111,169,740$4.062257
1577804040$3.97$4.03$3.96$4.005899,839$4.061024
1577804100$4.01$4.02$3.98$4.00966,341$4.059685
1577804160$4.00$4.01$3.98$3.99324,965$4.059264
1577804220$3.985$3.99$3.97$3.9889472,551$4.058518
1577804280$3.9801$4.04$3.98$4.0331552,295$4.057883
1577804340$4.035$4.07$4.02$4.055924,562$4.057655
1577804400$4.0511$4.08$4.05$4.07630,840$4.057735
1577804460$4.0702$4.15$4.07$4.13361,767,639$4.05963
1577804520$4.135$4.15$4.09$4.1213970,246$4.060742
1577804580$4.12$4.19$4.11$4.18581,459,339$4.062983
1577804640$4.1801$4.23$4.18$4.231,850,654$4.067405
1577804700$4.23$4.23$4.14$4.1851,380,616$4.070249
1577804760$4.1878$4.19$4.12$4.131,128,632$4.072159
1577804820$4.13$4.17$4.1239$4.145621,487$4.072975
1577804880$4.1499$4.1767$4.13$4.1723578,193$4.073728
1577804940$4.18$4.20$4.17$4.1996912,933$4.075495
1577805000$4.195$4.22$4.18$4.21011,104,352$4.077689
1577805060$4.22$4.25$4.2101$4.23771,336,434$4.080959
1577805120$4.24$4.30$4.23$4.27992,495,218$4.08801
1577805180$4.2773$4.28$4.21$4.2451,186,182$4.09084
1577805240$4.2499$4.30$4.24$4.301,144,130$4.093927
1577805300$4.292$4.3497$4.28$4.332,606,718$4.101767
1577805360$4.33$4.40$4.32$4.392,390,804$4.110167
1577805420$4.3833$4.42$4.33$4.382,674,558$4.119824
1577805480$4.38$4.40$4.35$4.37991,550,053$4.12512
1577805540$4.38$4.39$4.25$4.261,881,649$4.129699
1577805600$4.265$4.34$4.265$4.3351,303,981$4.132493
1577805660$4.33$4.34$4.28$4.2988892,503$4.134314
1577805720$4.29$4.37$4.29$4.341,009,874$4.136817
1577805780$4.3374$4.35$4.28$4.2909719,376$4.138455
1577805840$4.295$4.34$4.29$4.34618,211$4.139811
1577805900$4.34$4.35$4.31$4.33503,451$4.140932
1577805960$4.33$4.33$4.28$4.295559,963$4.142044
1577806020$4.295$4.31$4.22$4.24881,255,970$4.143722
1577806080$4.245$4.25$4.18$4.2251,624,704$4.144914
1577806140$4.2299$4.28$4.22$4.27954,919$4.146029
1577806200$4.27$4.30$4.26$4.285721,353$4.147109
1577806260$4.29$4.30$4.28$4.29487,529$4.147892
1577806320$4.29$4.29$4.2401$4.26622,942$4.148696
1577806380$4.27$4.29$4.26$4.29299,317$4.149108
1577806440$4.285$4.30$4.28$4.295402,603$4.149739
1577806500$4.30$4.30$4.26$4.28489,237$4.150456
1577806560$4.2729$4.29$4.27$4.2701287,255$4.150863
1577806620$4.275$4.29$4.26$4.2793309,854$4.151275
1577806680$4.28$4.28$4.27$4.2761147,908$4.151472
1577806740$4.28$4.28$4.23$4.2378623,730$4.152151
1577806800$4.23$4.237$4.19$4.19111,226,380$4.152862
1577806860$4.195$4.20$4.155$4.16803,007$4.153108
1577806920$4.165$4.18$4.12$4.151,247,124$4.15299
1577806980$4.1589$4.20$4.15$4.20625,591$4.153201
1577807040$4.195$4.235$4.19$4.23635,701$4.153608
1577807100$4.2223$4.23$4.15$4.1871654,899$4.153881
1577807160$4.1801$4.2158$4.17$4.2068473,176$4.154066
1577807220$4.21$4.22$4.20$4.205301,111$4.154243
1577807280$4.2001$4.21$4.18$4.19257,716$4.15434
1577807340$4.195$4.20$4.15$4.1759535,043$4.154409
1577807400$4.17$4.17$4.07$4.101,259,818$4.153963
1577807460$4.1001$4.15$4.10$4.1388737,716$4.153826
1577807520$4.1368$4.14$4.12$4.125470,926$4.153716
1577807580$4.12$4.13$4.07$4.09751,646$4.153282
1577807640$4.08$4.13$4.08$4.1139458,255$4.153103
1577807700$4.1169$4.13$4.10$4.10374,959$4.152983
1577807760$4.105$4.11$4.06$4.06717,159$4.152523
1577807820$4.065$4.07$4.04$4.0426689,698$4.151881
1577807880$4.04$4.08$4.04$4.075558,695$4.151426
1577807940$4.0708$4.12$4.07$4.12597,265$4.151096
1577808000$4.12$4.14$4.07$4.10843,891$4.150823
1577808060$4.1028$4.13$4.095$4.13416,383$4.150692
1577808120$4.135$4.165$4.12$4.147686,454$4.150637
1577808180$4.14$4.20$4.14$4.19820,725$4.150781
1577808240$4.19$4.20$4.17$4.1774475,649$4.150948
1577808300$4.1768$4.19$4.17$4.1767328,035$4.151028
1577808360$4.1762$4.20$4.17$4.1842498,883$4.151213
1577808420$4.1873$4.20$4.18$4.1999329,173$4.151336
1577808480$4.19$4.20$4.18$4.1958319,496$4.151447
1577808540$4.195$4.24$4.19$4.2328733,430$4.151846
1577808600$4.24$4.25$4.20$4.245806,212$4.152359
1577808660$4.24$4.28$4.24$4.271,088,001$4.15342
1577808720$4.27$4.28$4.26$4.2799355,643$4.153777
1577808780$4.2799$4.29$4.26$4.27777,583$4.154617
1577808840$4.2676$4.28$4.23$4.2499677,692$4.155192
1577808900$4.24$4.25$4.20$4.22671,887$4.155579
1577808960$4.215$4.23$4.20$4.212410,666$4.155765
1577809020$4.21$4.22$4.18$4.19756,669$4.156039
1577809080$4.19$4.225$4.18$4.2199643,069$4.156291
1577809140$4.2143$4.24$4.21$4.23509,079$4.156586
1577809200$4.23$4.26$4.225$4.2512434,733$4.156925
1577809260$4.2599$4.26$4.23$4.245278,345$4.157129
1577809320$4.24$4.2564$4.23$4.25204,730$4.157281
1577809380$4.25$4.26$4.25$4.25269,481$4.157499
1577809440$4.255$4.28$4.25$4.26716,834$4.158146
1577809500$4.26$4.27$4.25$4.26461,986$4.158538
1577809560$4.2617$4.27$4.20$4.21715,258$4.158951
1577809620$4.2199$4.22$4.20$4.205217,290$4.159045
1577809680$4.205$4.2199$4.19$4.20307,944$4.159159
1577809740$4.20$4.21$4.17$4.20668,913$4.159304
1577809800$4.2014$4.23$4.20$4.2236163,346$4.159371
1577809860$4.2288$4.24$4.22$4.23328,834$4.159568
1577809920$4.235$4.24$4.21$4.22224,360$4.159678
1577809980$4.2101$4.23$4.21$4.22101,081$4.159728
1577810040$4.2226$4.23$4.21$4.2284108,919$4.159783
1577810100$4.225$4.23$4.21$4.22306,623$4.159935
1577810160$4.225$4.24$4.22$4.24538,585$4.160231
1577810220$4.2389$4.255$4.22$4.24487,193$4.160556
1577810280$4.2408$4.25$4.22$4.225300,282$4.160742
1577810340$4.235$4.24$4.22$4.23140,792$4.160823
1577810400$4.23$4.24$4.225$4.235192,083$4.160932
1577810460$4.23$4.24$4.20$4.2109587,698$4.161198
1577810520$4.2107$4.225$4.21$4.225101,157$4.161241
1577810580$4.22$4.23$4.22$4.2260,343$4.161271
1577810640$4.2255$4.25$4.22$4.23365,943$4.161485
1577810700$4.23$4.24$4.23$4.23554,144$4.161516
1577810760$4.237$4.25$4.23$4.2353366,777$4.161742
1577810820$4.2388$4.25$4.23$4.245135,976$4.161824
1577810880$4.25$4.27$4.24$4.27713,133$4.162352
1577810940$4.26$4.29$4.255$4.28598,438$4.162876
1577811000$4.2829$4.29$4.27$4.2768431,351$4.16327
1577811060$4.275$4.29$4.27$4.275271,793$4.163505
1577811120$4.275$4.2799$4.25$4.255313,636$4.16375
1577811180$4.2568$4.27$4.25$4.265422,672$4.164069
1577811240$4.27$4.29$4.2699$4.28525,390$4.164521
1577811300$4.285$4.29$4.26$4.2806329,566$4.1648
1577811360$4.2873$4.33$4.28$4.331,933,440$4.16683
1577811420$4.33$4.34$4.31$4.315924,822$4.167912
1577811480$4.315$4.33$4.28$4.29883,304$4.168859
1577811540$4.295$4.295$4.25$4.2722599,886$4.169298
1577811600$4.2788$4.32$4.27$4.2967745,222$4.170018
1577811660$4.2901$4.30$4.27$4.2782275,378$4.170241
1577811720$4.2757$4.29$4.25$4.2599309,601$4.170467
1577811780$4.255$4.26$4.23$4.26590,520$4.17078
1577811840$4.2513$4.27$4.25$4.2501293,243$4.170976
1577811900$4.253$4.26$4.25$4.254116,928$4.171045
1577811960$4.255$4.26$4.25$4.25579,665$4.171093
1577812020$4.25$4.2525$4.225$4.2499378,130$4.171273
1577812080$4.2401$4.25$4.24$4.24109,532$4.171332
1577812140$4.2424$4.25$4.235$4.23585,002$4.171376
1577812200$4.235$4.2399$4.19$4.2074751,471$4.171572
1577812260$4.2052$4.23$4.20$4.2299244,524$4.171648
1577812320$4.225$4.24$4.22$4.225178,566$4.171717
1577812380$4.225$4.235$4.21$4.214194,224$4.171787
1577812440$4.2101$4.22$4.175$4.18378,251$4.171846
1577812500$4.185$4.22$4.18$4.22270,424$4.171916
1577812560$4.214$4.23$4.20$4.2042173,637$4.171972
1577812620$4.205$4.22$4.18$4.19241,468$4.17202
1577812680$4.1899$4.21$4.18$4.195228,098$4.172066
1577812740$4.195$4.20$4.19$4.2068,676$4.172078
1577812800$4.195$4.22$4.19$4.22133,029$4.172107
1577812860$4.22$4.22$4.20$4.20574,478$4.172127
1577812920$4.20$4.21$4.19$4.1999198,708$4.172168
1577812980$4.20$4.2099$4.18$4.1801262,922$4.172204
1577813040$4.18$4.19$4.175$4.18183,050$4.172218
1577813100$4.1859$4.215$4.18$4.21323,631$4.172283
1577813160$4.22$4.22$4.21$4.22178,450$4.172336
1577813220$4.22$4.22$4.21$4.21579,700$4.172359
1577813280$4.22$4.22$4.18$4.1907207,447$4.172405
1577813340$4.19$4.20$4.19$4.19571,309$4.172417
1577813400$4.1901$4.20$4.19$4.19583,157$4.17243
1577813460$4.1907$4.20$4.16$4.1644294,417$4.172443
1577813520$4.1601$4.175$4.15$4.165650,520$4.172382
1577813580$4.1601$4.17$4.15$4.1552240,850$4.172361
1577813640$4.1513$4.16$4.11$4.13685,064$4.172165
1577813700$4.13$4.17$4.125$4.17358,409$4.1721
1577813760$4.16$4.1699$4.12$4.125188,397$4.17206
1577813820$4.125$4.14$4.12$4.14111,455$4.172029
1577813880$4.1301$4.14$4.12$4.125249,969$4.171957
1577813940$4.1209$4.125$4.08$4.0851,089,108$4.171428
1577814000$4.0802$4.11$4.08$4.10387,322$4.171227
1577814060$4.1012$4.12$4.10$4.115254,626$4.171127
1577814120$4.11$4.11$4.08$4.091394,115$4.170926
1577814180$4.09$4.11$4.09$4.105226,186$4.170816
1577814240$4.105$4.11$4.10$4.1093,968$4.170774
1577814300$4.10$4.13$4.10$4.1283281,676$4.170671
1577814360$4.125$4.14$4.12$4.1351279,999$4.170598
1577814420$4.135$4.15$4.11$4.1227430,717$4.170471
1577814480$4.13$4.13$4.08$4.09424,695$4.170272
1577814540$4.09$4.11$4.08$4.105226,426$4.170163
1577814600$4.1002$4.11$4.08$4.09266,662$4.17003
1577814660$4.09$4.11$4.085$4.1074186,543$4.169939
1577814720$4.105$4.12$4.10$4.101209,281$4.169856
1577814780$4.1099$4.1099$4.06$4.07531,858$4.169536
1577814840$4.07$4.09$4.07$4.0701326,517$4.169341
1577814900$4.07$4.08$4.07$4.0701112,170$4.169272
1577814960$4.0701$4.09$4.07$4.08234,776$4.169137
1577815020$4.0823$4.11$4.08$4.105218,535$4.169029
1577815080$4.1011$4.11$4.08$4.08192,704$4.168937
1577815140$4.085$4.10$4.08$4.08336,225$4.168761
1577815200$4.085$4.09$4.08$4.08137,730$4.168685
1577815260$4.09$4.10$4.08$4.085184,112$4.168592
1577815320$4.08$4.10$4.08$4.08109,156$4.168536
1577815380$4.0899$4.09$4.05$4.05663,068$4.168095
1577815440$4.0502$4.06$4.025$4.0399675,531$4.167547
1577815500$4.04$4.07$4.03$4.06288,840$4.16733
1577815560$4.05$4.06$4.04$4.0491306,904$4.167099
1577815620$4.0432$4.05$4.04$4.05163,126$4.166971
1577815680$4.0499$4.08$4.04$4.06365,533$4.166728
1577815740$4.0626$4.0692$4.04$4.0499199,015$4.166581
1577815800$4.0442$4.07$4.04$4.0599171,752$4.166453
1577815860$4.06$4.08$4.05$4.075195,704$4.166325
1577815920$4.075$4.10$4.07$4.09344,376$4.16615
1577815980$4.09$4.10$4.08$4.08153,111$4.166061
1577816040$4.0801$4.09$4.06$4.075167,480$4.165967
1577816100$4.0742$4.08$4.06$4.0677,272$4.165921
1577816160$4.0633$4.07$4.06$4.0656,750$4.165884
1577816220$4.06$4.08$4.06$4.07542,584$4.165859
1577816280$4.075$4.08$4.07$4.0747,425$4.165832
1577816340$4.07$4.0799$4.06$4.0667,077$4.16579
1577816400$4.065$4.07$4.06$4.06551,869$4.165756
1577816460$4.065$4.07$4.06$4.06166,249$4.165651
1577816520$4.06$4.07$4.06$4.0646,872$4.165623
1577816580$4.0694$4.08$4.06$4.075115,726$4.165551
1577816640$4.075$4.11$4.07$4.11552,473$4.165306
1577816700$4.1001$4.12$4.09$4.105329,764$4.16519
1577816760$4.105$4.13$4.10$4.12198,860$4.165129
1577816820$4.12$4.15$4.11$4.1459514,415$4.165025
1577816880$4.1418$4.16$4.13$4.1326457,535$4.16498
1577816940$4.1357$4.14$4.12$4.135299,642$4.164916
1577817000$4.1301$4.15$4.13$4.145443,734$4.164863
1577817060$4.15$4.16$4.14$4.145277,040$4.16484
1577817120$4.145$4.1499$4.10$4.115305,005$4.164762
1577817180$4.1169$4.1294$4.11$4.11111,244$4.164728
1577817240$4.115$4.12$4.10$4.1061,411$4.164705
1577817300$4.1099$4.11$4.095$4.105109,057$4.164662
1577817360$4.1029$4.13$4.10$4.1296178,179$4.164616
1577817420$4.1227$4.13$4.12$4.12535,063$4.164607
1577817480$4.12$4.13$4.12$4.124780,707$4.164588
1577817540$4.1258$4.13$4.12$4.124259,209$4.164574
1577817600$4.12$4.13$4.12$4.1397,075$4.164552
1577817660$4.1394$4.15$4.1207$4.1207223,194$4.164521
1577817720$4.1285$4.13$4.11$4.125173,183$4.164473
1577817780$4.12$4.14$4.12$4.1367121,269$4.164447
1577817840$4.1399$4.1399$4.12$4.125322,534$4.164443
1577817900$4.125$4.14$4.12$4.13547,970$4.164433
1577817960$4.13$4.14$4.13$4.13564,969$4.16442
1577818020$4.135$4.14$4.13$4.13564,434$4.164408
1577818080$4.1364$4.14$4.10$4.1099522,324$4.164247
1577818140$4.107$4.12$4.08$4.09372,289$4.164104
1577818200$4.09$4.11$4.08$4.0899250,811$4.163996
1577818260$4.09$4.10$4.08$4.085190,946$4.163905
1577818320$4.0854$4.10$4.08$4.095105,827$4.163857
1577818380$4.095$4.10$4.09$4.09102,320$4.163815
1577818440$4.0935$4.10$4.08$4.08255,808$4.163789
1577818500$4.085$4.09$4.06$4.0688235,543$4.163659
1577818560$4.0652$4.09$4.06$4.088134,878$4.163588
1577818620$4.09$4.0952$4.08$4.081153,164$4.163517
1577818680$4.09$4.10$4.08$4.09101,194$4.16347
1577818740$4.10$4.10$4.09$4.090952,707$4.163448
1577818800$4.0901$4.10$4.09$4.09571,345$4.163416
1577818860$4.095$4.10$4.07$4.0725134,214$4.163353
1577818920$4.075$4.09$4.07$4.08651,316$4.163326
1577818980$4.0834$4.10$4.0834$4.09584,977$4.163289
1577819040$4.095$4.10$4.09$4.0929,770$4.163276
1577819100$4.0901$4.0953$4.07$4.0734129,180$4.163216
1577819160$4.0799$4.09$4.07$4.08560,274$4.163182
1577819220$4.085$4.0891$4.07$4.074849,043$4.163156
1577819280$4.075$4.08$4.07$4.0837,179$4.163137
1577819340$4.07$4.08$4.07$4.0847,866$4.163112
1577819400$4.08$4.08$4.06$4.0699348,215$4.162915
1577819460$4.06$4.07$4.04$4.06389,577$4.162658
1577819520$4.07$4.07$4.04$4.05277,604$4.162477
1577819580$4.05$4.07$4.04$4.06146,660$4.162383
1577819640$4.06$4.06$4.04$4.055174,642$4.162263
1577819700$4.0501$4.06$4.04$4.0599174,489$4.162145
1577819760$4.0593$4.07$4.05$4.06176,221$4.162039
1577819820$4.07$4.09$4.06$4.075268,516$4.161903
1577819880$4.075$4.10$4.07$4.08143,687$4.161837
1577819940$4.085$4.095$4.08$4.09222,166$4.161741
1577820000$4.09$4.10$4.09$4.095121,573$4.161694
1577820060$4.0901$4.10$4.085$4.08586,424$4.161658
1577820120$4.085$4.09$4.07$4.07130,247$4.161592
1577820180$4.0701$4.10$4.07$4.0996,894$4.16155
1577820240$4.09$4.09$4.08$4.08546,984$4.161528
1577820300$4.08$4.09$4.06$4.07182,507$4.161436
1577820360$4.076$4.078$4.06$4.0660,975$4.161402
1577820420$4.06$4.065$4.05$4.05177,107$4.161292
1577820480$4.0527$4.08$4.05$4.075116,277$4.16122
1577820540$4.0712$4.08$4.07$4.0780,283$4.161181
1577820600$4.07$4.075$4.06$4.06576,552$4.161138
1577820660$4.07$4.07$4.05$4.06135,021$4.161059
1577820720$4.06$4.075$4.06$4.063583,050$4.161014
1577820780$4.0699$4.07$4.06$4.066545,756$4.160988
1577820840$4.07$4.08$4.04$4.045457,689$4.160698
1577820900$4.0464$4.0557$4.04$4.045208,105$4.16056
1577820960$4.04$4.05$4.01$4.02628,187$4.160084
1577821020$4.0202$4.03$4.01$4.0179347,081$4.159793
1577821080$4.01$4.02$4.00$4.01673,992$4.159184
1577821140$4.00$4.01$3.96$3.961,590,475$4.157647
1577821200$3.965$3.99$3.95$3.96795,870$4.156744
1577821260$3.96$3.97$3.96$3.96285,260$4.156431
1577821320$3.96$3.96$3.92$3.94711,010,626$4.155185
1577821380$3.94$3.97$3.94$3.9578300,041$4.154837
1577821440$3.9593$4.00$3.9512$3.9899487,909$4.154349
1577821500$3.985$3.9899$3.95$3.9653318,809$4.154022
1577821560$3.96$3.97$3.95$3.9645113,751$4.153898
1577821620$3.965$4.00$3.96$3.99174,752$4.153733
1577821680$3.985$4.02$3.98$4.0067478,524$4.153328
1577821740$4.00$4.02$3.99$4.0197220,269$4.153148
1577821800$4.0149$4.03$4.00$4.02198,003$4.152996
1577821860$4.01$4.03$4.01$4.015167,850$4.152851
1577821920$4.015$4.02$4.01$4.012253,550$4.152809
1577821980$4.0188$4.02$3.99$3.993203,632$4.152637
1577822040$3.9999$4.01$3.98$3.98232,951$4.152433
1577822100$3.98$4.00$3.98$3.995139,487$4.152301
1577822160$3.99$4.00$3.98$3.9978,069$4.15223
1577822220$3.9897$4.00$3.98$4.0070,860$4.152164
1577822280$3.995$4.00$3.95$3.973468,852$4.151677
1577822340$3.97$3.98$3.96$3.97107,590$4.151568
1577822400$3.9688$3.995$3.96$3.9801115,496$4.151456
1577822460$3.98$4.00$3.97$3.9858184,647$4.151288
1577822520$3.98$3.99$3.97$3.982181,238$4.151211
1577822580$3.98$3.99$3.97$3.9884,271$4.15113
1577822640$3.9794$3.98$3.96$3.97111,990$4.151017
1577822700$3.9799$3.98$3.96$3.96134,918$4.150879
1577822760$3.965$3.97$3.94$3.95422,709$4.150408
1577822820$3.955$3.96$3.95$3.952374,346$4.150327
1577822880$3.95$3.99$3.95$3.985170,378$4.150163
1577822940$3.98$3.99$3.97$3.9756,718$4.150106
1577823000$3.9739$3.98$3.96$3.971393,946$4.150013
1577823060$3.97$3.9753$3.96$3.96573,231$4.149937
1577823120$3.967$3.97$3.96$3.96569,697$4.149866
1577823180$3.96$3.97$3.95$3.9652264,149$4.149585
1577823240$3.97$3.97$3.92$3.93480,390$4.149034
1577823300$3.93$3.96$3.93$3.955185,031$4.148818
1577823360$3.9501$3.9501$3.93$3.9451193,776$4.148597
1577823420$3.95$3.97$3.94$3.97142,875$4.148443
1577823480$3.9601$3.97$3.95$3.9581137,494$4.148301
1577823540$3.955$3.97$3.95$3.96143,368$4.148155
1577823600$3.9607$3.97$3.94$3.945196,983$4.147943
1577823660$3.945$3.955$3.92$3.93231,184$4.147675
1577823720$3.93$3.93$3.91$3.92334,386$4.147254
1577823780$3.91$3.92$3.91$3.91168,577$4.147038
1577823840$3.91$3.93$3.91$3.92233,384$4.146748
1577823900$3.9256$3.93$3.91$3.915168,686$4.146538
1577823960$3.91$3.92$3.90$3.90365,445$4.146057
1577824020$3.90$3.91$3.90$3.90299,208$4.145661
1577824080$3.905$3.93$3.90$3.925262,948$4.145328
1577824140$3.92$3.96$3.92$3.95291,006$4.145002
1577824200$3.955$3.96$3.9322$3.95276,389$4.144707
1577824260$3.95$3.96$3.94$3.945210,205$4.144486
1577824320$3.945$3.97$3.94$3.97363,536$4.14411
1577824380$3.97$3.98$3.96$3.965266,218$4.143862
1577824440$3.9672$4.00$3.965$3.995367,329$4.143549
1577824500$4.00$4.00$3.98$4.00272,176$4.143328
1577824560$3.995$4.02$3.99$3.998461,596$4.142987
1577824620$3.9901$3.995$3.97$3.985197,254$4.14282
1577824680$3.985$3.99$3.96$3.97378,204$4.142474
1577824740$3.9752$3.99$3.96$3.9664312,135$4.142202
1577824800$3.96$3.99$3.96$3.98386,289$4.14186
1577824860$3.99$3.99$3.97$3.97183,894$4.141699
1577824920$3.975$4.00$3.96$3.995547,933$4.141238
1577824980$3.9989$4.00$3.99$3.9977170,812$4.141103
1577825040$3.995$4.0293$3.99$4.0293339,977$4.140861
1577825100$4.0272$4.03$4.0001$4.0084238,445$4.140702
1577825160$4.01$4.04$4.00$4.03322,431$4.140499
1577825220$4.03$4.05$4.02$4.035309,932$4.140325
1577825280$4.035$4.04$4.03$4.03270,296$4.140175
1577825340$4.03$4.0399$4.01$4.0189265,065$4.14001
1577825400$4.015$4.03$4.01$4.025268,673$4.139847
1577825460$4.025$4.0287$4.00$4.00431,741$4.13955
1577825520$4.00$4.01$3.99$4.005416,687$4.139242
1577825580$4.005$4.02$4.00$4.01284,734$4.139043
1577825640$4.02$4.04$4.0101$4.035434,930$4.138797
1577825700$4.04$4.05$4.03$4.045448,963$4.138566
1577825760$4.05$4.05$4.03$4.045608,905$4.138262
1577825820$4.045$4.05$4.03$4.035579,708$4.13798
1577825880$4.035$4.04$4.01$4.025686,129$4.137573
1577825940$4.025$4.03$4.01$4.021,132,747$4.136919
1577826060$4.01$4.03$4.01$4.03674,898$4.136531
1577826120$4.04$4.05$4.02$4.025,009,893$4.133688
1577826180$4.03$4.05$4.03$4.046,398$4.133685
1577826240$4.03$4.03$4.01$4.0214,940$4.133676
1577826300$4.03$4.04$4.02$4.0326,862$4.133663
1577826360$4.02$4.03$4.02$4.037,182$4.133659
1577826420$4.03$4.04$4.0299$4.0420,568$4.133649
1577826480$4.04$4.04$4.03$4.033,900$4.133647
1577826540$4.03$4.04$4.03$4.044,800$4.133645
1577826600$4.03$4.05$4.03$4.0546,768$4.133625
1577826660$4.04$4.04$4.03$4.033,300$4.133624
1577826720$4.03$4.04$4.03$4.044,393$4.133621
1577826780$4.03$4.04$4.03$4.0313,283$4.133615
1577826840$4.03$4.04$4.03$4.041,232$4.133614
1577826900$4.04$4.04$4.04$4.041,053$4.133613
1577826960$4.04$4.04$4.04$4.048,100$4.136543
1577827020$4.04$4.04$4.03$4.039,373$4.136538
1577827080$4.03$4.03$4.03$4.034,621$4.136535
1577827140$4.03$4.03$4.02$4.0212,210$4.136529
1577827200$4.03$4.03$4.02$4.02014,962$4.136526
1577827260$4.02$4.03$4.02$4.0210,217$4.136521
1577827320$4.02$4.02$4.02$4.0210,757$4.136514
1577827380$4.02$4.02$4.02$4.024,076$4.136512
1577827440$4.02$4.02$4.02$4.02500$4.136512
1577827500$4.0299$4.03$4.02$4.021,230$4.136511
1577827560$4.02$4.03$4.01$4.015,895$4.136507
1577827620$4.02$4.02$4.02$4.02200$4.136507
1577827680$4.02$4.03$4.02$4.032,288$4.136506
1577827740$4.02$4.02$4.02$4.02200$4.136506
1577827920$4.02$4.02$4.01$4.016,920$4.136542
1577827980$4.02$4.02$4.02$4.023,600$4.13654
1577828040$4.02$4.03$4.02$4.0310,108$4.136535
1577828100$4.03$4.03$4.02$4.03663$4.136534
1577828160$4.04$4.04$4.03$4.034,656$4.136532
1577828220$4.02$4.02$4.02$4.02188$4.136532
1577828280$4.03$4.03$4.03$4.031,935$4.136531
1577828340$4.0302$4.0302$4.02$4.0314,307$4.136523
1577828400$4.0299$4.03$4.0299$4.034,100$4.136521
1577828460$4.03$4.03$4.03$4.03500$4.136521
1577828520$4.03$4.03$4.0298$4.02984,136$4.136518
1577828580$4.02$4.03$4.02$4.025,703$4.136515
1577828640$4.02$4.02$4.02$4.0229,990$4.136498
1577828700$4.02$4.03$4.02$4.035,882$4.136495
1577828760$4.0201$4.03$4.02$4.033,771$4.136544
1577828820$4.03$4.03$4.02$4.022,450$4.136543
1577828880$4.02$4.03$4.02$4.0223,248$4.13653
1577828940$4.02$4.02$4.02$4.021,683$4.136529
1577829000$4.02$4.02$4.02$4.02400$4.136529
1577829060$4.02$4.03$4.02$4.032,647$4.136527
1577829120$4.02$4.03$4.02$4.03415$4.136527
1577829180$4.02$4.0298$4.02$4.02983,469$4.136525
1577829240$4.02$4.03$4.02$4.03400$4.136525
1577829300$4.03$4.03$4.03$4.03418$4.136525
1577829360$4.02$4.02$4.02$4.021,400$4.136524
1577829420$4.02$4.02$4.02$4.02100$4.136524
1577829480$4.02$4.02$4.02$4.02650$4.136523
1577829600$4.02$4.02$4.02$4.025,000$4.13652
1577829720$4.02$4.02$4.02$4.026,570$4.136543
1577829840$4.03$4.03$4.03$4.031,000$4.136542
1577829900$4.0298$4.03$4.0298$4.034,250$4.13654
1577829960$4.0298$4.03$4.0298$4.02984,783$4.136537
1577830080$4.0299$4.03$4.0299$4.03770$4.136537
1577830140$4.0299$4.0299$4.0299$4.0299500$4.136537
1577830320$4.03$4.03$4.03$4.031,687$4.136536
1577830440$4.03$4.03$4.03$4.03983$4.136535
1577830500$4.03$4.03$4.03$4.03400$4.136535
1577830560$4.03$4.03$4.03$4.031,000$4.136546
1577830620$4.0202$4.03$4.02$4.031,600$4.136545
1577830680$4.03$4.03$4.03$4.03422$4.136545
1577830740$4.03$4.03$4.0299$4.02993,000$4.136543
1577830800$4.02$4.03$4.02$4.03350$4.136543
1577830860$4.03$4.03$4.02$4.022,459$4.136541
1577831040$4.0299$4.03$4.0299$4.033,000$4.13654
1577831100$4.02$4.03$4.02$4.0315,412$4.136531
1577831220$4.03$4.03$4.02$4.025,900$4.136528
1577831340$4.02$4.02$4.01$4.015,024$4.136524
1577831460$4.02$4.02$4.02$4.02100$4.136546
1577831520$4.01$4.01$4.01$4.01250$4.136546
1577831580$4.02$4.02$4.02$4.022,100$4.136545
1577831640$4.01$4.02$4.01$4.02316$4.136545
1577831700$4.01$4.01$4.01$4.0112,004$4.136537
1577831760$4.01$4.01$4.00$4.001,600$4.136536
1577831880$4.01$4.01$4.01$4.013,326$4.136534
1577831940$4.01$4.01$4.01$4.012,193$4.136533
1577832120$4.01$4.02$4.01$4.02735$4.136532
1577832180$4.01$4.02$4.01$4.014,581$4.136529
1577832300$4.01$4.01$4.01$4.01500$4.136529
1577832420$4.02$4.02$4.01$4.019,809$4.136541
1577832480$4.02$4.02$4.02$4.02100$4.136541
1577832540$4.02$4.02$4.02$4.024,109$4.136538
1577832600$4.02$4.02$4.02$4.02391$4.136538
1577832780$4.01$4.02$4.01$4.022,338$4.136537
1577832840$4.03$4.03$4.02$4.02600$4.136536
1577832900$4.02$4.02$4.02$4.021,000$4.136536
1577833020$4.03$4.03$4.02$4.021,380$4.136535
1577833080$4.02$4.02$4.02$4.02375$4.136535
1577833140$4.02$4.02$4.01$4.013,167$4.136533
1577833260$4.03$4.03$4.01$4.019,114$4.136547
1577833320$4.02$4.02$4.02$4.02100$4.136546
1577833380$4.02$4.02$4.02$4.02450$4.136546
1577833620$4.02$4.02$4.02$4.025,270$4.136543
1577833740$4.02$4.02$4.02$4.021,200$4.136543
1577833860$4.03$4.03$4.02$4.021,300$4.136542
1577833920$4.03$4.03$4.03$4.038,950$4.136537
1577833980$4.02$4.02$4.02$4.021,200$4.136536
1577834100$4.03$4.03$4.03$4.03100$4.136536
1577834220$4.03$4.03$4.01$4.024,319$4.136544
1577834280$4.03$4.04$4.03$4.043,900$4.136542
1577834340$4.03$4.03$4.03$4.033,000$4.13654
1577834520$4.0301$4.04$4.0301$4.042,100$4.136539
1577834580$4.04$4.04$4.04$4.042,000$4.136538
1577834640$4.03$4.04$4.03$4.043,100$4.136537
1577834700$4.04$4.04$4.03$4.037,200$4.136533
1577834760$4.04$4.04$4.04$4.04500$4.136533
1577834820$4.03$4.03$4.03$4.033,900$4.136531
1577834880$4.03$4.03$4.03$4.033,200$4.136529
1577835000$4.03$4.03$4.03$4.03555$4.136529
1577835120$4.02$4.02$4.02$4.022,000$4.136545
1577835180$4.02$4.02$4.02$4.021,899$4.136544
1577835300$4.03$4.03$4.03$4.032,500$4.136543
1577835420$4.02$4.03$4.02$4.03730$4.136543
1577835540$4.03$4.03$4.03$4.033,000$4.136541
1577835600$4.03$4.03$4.03$4.03199$4.136541
1577835660$4.03$4.03$4.03$4.03198$4.136541
1577835780$4.03$4.03$4.03$4.03500$4.136541
1577835840$4.02$4.03$4.02$4.024,100$4.136538
1577835900$4.03$4.03$4.02$4.021,251$4.136538
1577836080$4.02$4.02$4.02$4.02948$4.136546
1577836320$4.03$4.03$4.03$4.03100$4.136546
1577836380$4.02$4.03$4.02$4.032,099$4.136545
1577836440$4.02$4.02$4.02$4.02200$4.136545
1577836560$4.03$4.03$4.02$4.021,100$4.136544
1577836620$4.02$4.02$4.02$4.0210,000$4.136538
1577836680$4.02$4.02$4.02$4.021,997$4.136537
1577836800$4.02$4.02$4.02$4.02251$4.136537
1577836860$4.01$4.02$4.01$4.02899$4.136546
1577836980$4.02$4.02$4.02$4.023,430$4.136544
1577837040$4.03$4.03$4.03$4.032,500$4.136543
1577837100$4.03$4.03$4.03$4.03100$4.136543
1577837220$4.02$4.0201$4.02$4.0201200$4.136542
1577837340$4.02$4.0201$4.02$4.0201200$4.136542
1577837400$4.02$4.02$4.02$4.022,000$4.136541
1577837520$4.02$4.02$4.02$4.024,000$4.136539
1577837640$4.01$4.01$4.01$4.012,901$4.136537
1577837700$4.02$4.02$4.01$4.014,980$4.136534
1577837820$4.01$4.01$4.01$4.01100$4.136546
1577837880$4.01$4.01$4.01$4.01900$4.136546
1577838000$4.02$4.02$4.02$4.022,139$4.136545
1577838120$4.02$4.02$4.02$4.021,200$4.136544
1577838240$4.02$4.02$4.02$4.021,000$4.136543
1577838300$4.02$4.02$4.02$4.021,000$4.136543
1577838360$4.02$4.02$4.01$4.01500$4.136543
1577838540$4.01$4.01$4.01$4.01430$4.136542
1577838660$4.01$4.01$4.01$4.016,902$4.136542
1577838720$4.02$4.03$4.02$4.031,925$4.136541
1577838840$4.03$4.03$4.03$4.03400$4.136541
1577838900$4.02$4.02$4.02$4.02281$4.136541
1577838960$4.02$4.02$4.02$4.02925$4.13654
1577839020$4.02$4.02$4.02$4.02500$4.13654
1577839080$4.02$4.03$4.02$4.0210,000$4.136534
1577839140$4.02$4.02$4.02$4.02500$4.136534
1577839200$4.03$4.03$4.02$4.038,958$4.136529
1577839260$4.02$4.03$4.02$4.038,000$4.136525
1577839320$4.03$4.03$4.03$4.034,140$4.136523
1577839500$4.02$4.02$4.02$4.021,000$4.136522
1577839560$4.02$4.02$4.02$4.024,000$4.136544
1577839620$4.03$4.03$4.0299$4.035,850$4.136541
1577839680$4.03$4.03$4.03$4.03100$4.136541
1577839740$4.03$4.03$4.0299$4.02992,000$4.13654
1577839800$4.03$4.03$4.03$4.031,530$4.136539
1577839860$4.04$4.04$4.04$4.04340$4.136539
1577839980$4.03$4.03$4.03$4.03837$4.136539
1577840040$4.03$4.03$4.03$4.03800$4.136538
1577840100$4.04$4.04$4.03$4.03970$4.136538
1577840220$4.04$4.0401$4.04$4.0415,358$4.136531
1577840280$4.04$4.04$4.0399$4.0399700$4.13653
1577840340$4.04$4.04$4.03$4.03015,700$4.136527