NIO Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2019.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1577782800 | $3.95 | $4.00 | $3.95 | $3.98 | 6,301 | $3.973227 |
| 1577782860 | $3.99 | $4.04 | $3.99 | $4.04 | 7,062 | $3.98983 |
| 1577782920 | $4.05 | $4.14 | $4.05 | $4.14 | 4,748 | $4.019112 |
| 1577782980 | $4.16 | $4.30 | $4.16 | $4.26 | 10,282 | $4.087679 |
| 1577783040 | $4.26 | $4.39 | $4.26 | $4.39 | 34,318 | $4.216618 |
| 1577783100 | $4.40 | $4.46 | $4.40 | $4.45 | 17,782 | $4.264256 |
| 1577783160 | $4.45 | $4.49 | $4.45 | $4.46 | 25,734 | $4.310975 |
| 1577783220 | $4.46 | $4.47 | $4.44 | $4.45 | 15,893 | $4.329616 |
| 1577783280 | $4.44 | $4.44 | $4.35 | $4.35 | 7,086 | $4.334101 |
| 1577783340 | $4.35 | $4.41 | $4.35 | $4.40 | 8,536 | $4.336424 |
| 1577783400 | $4.42 | $4.42 | $4.40 | $4.40 | 6,682 | $4.339359 |
| 1577783460 | $4.44 | $4.44 | $4.41 | $4.44 | 4,800 | $4.342639 |
| 1577783520 | $4.45 | $4.45 | $4.44 | $4.44 | 15,734 | $4.351928 |
| 1577783580 | $4.42 | $4.42 | $4.42 | $4.42 | 2,470 | $4.352982 |
| 1577783640 | $4.42 | $4.42 | $4.42 | $4.42 | 2,555 | $4.354 |
| 1577783700 | $4.42 | $4.42 | $4.40 | $4.41 | 7,162 | $4.356 |
| 1577783760 | $4.41 | $4.41 | $4.40 | $4.41 | 9,650 | $4.358461 |
| 1577783820 | $4.41 | $4.41 | $4.40 | $4.41 | 6,678 | $4.360078 |
| 1577783880 | $4.42 | $4.42 | $4.41 | $4.41 | 3,733 | $4.361122 |
| 1577783940 | $4.42 | $4.43 | $4.42 | $4.43 | 2,163 | $4.36185 |
| 1577784000 | $4.43 | $4.43 | $4.43 | $4.43 | 2,301 | $4.362718 |
| 1577784060 | $4.43 | $4.45 | $4.43 | $4.45 | 3,599 | $4.364127 |
| 1577784120 | $4.45 | $4.47 | $4.45 | $4.46 | 5,146 | $4.366449 |
| 1577784180 | $4.47 | $4.47 | $4.46 | $4.46 | 7,115 | $4.369529 |
| 1577784240 | $4.46 | $4.46 | $4.45 | $4.45 | 6,989 | $4.372414 |
| 1577784300 | $4.45 | $4.45 | $4.43 | $4.43 | 832 | $4.372689 |
| 1577784360 | $4.44 | $4.44 | $4.43 | $4.43 | 3,266 | $4.373574 |
| 1577784420 | $4.43 | $4.44 | $4.43 | $4.44 | 3,800 | $4.374672 |
| 1577784480 | $4.45 | $4.45 | $4.43 | $4.43 | 16,217 | $4.37866 |
| 1577784540 | $4.42 | $4.42 | $4.40 | $4.41 | 11,202 | $4.380261 |
| 1577784600 | $4.40 | $4.40 | $4.38 | $4.38 | 15,019 | $4.380456 |
| 1577784660 | $4.39 | $4.39 | $4.38 | $4.38 | 3,343 | $4.380561 |
| 1577784720 | $4.38 | $4.38 | $4.35 | $4.35 | 4,412 | $4.380236 |
| 1577784780 | $4.35 | $4.37 | $4.35 | $4.35 | 6,500 | $4.379681 |
| 1577784840 | $4.37 | $4.37 | $4.32 | $4.32 | 14,653 | $4.378052 |
| 1577784900 | $4.32 | $4.32 | $4.30 | $4.31 | 2,900 | $4.377358 |
| 1577784960 | $4.31 | $4.31 | $4.30 | $4.30 | 8,750 | $4.375265 |
| 1577785020 | $4.30 | $4.31 | $4.30 | $4.31 | 2,390 | $4.374762 |
| 1577785080 | $4.31 | $4.34 | $4.29 | $4.29 | 18,499 | $4.37083 |
| 1577785140 | $4.29 | $4.30 | $4.29 | $4.29 | 24,299 | $4.365593 |
| 1577785200 | $4.29 | $4.29 | $4.29 | $4.29 | 3,100 | $4.364931 |
| 1577785260 | $4.29 | $4.29 | $4.28 | $4.28 | 2,921 | $4.364278 |
| 1577785320 | $4.26 | $4.40 | $4.26 | $4.40 | 9,222 | $4.362653 |
| 1577785380 | $4.30 | $4.30 | $4.30 | $4.30 | 290 | $4.362603 |
| 1577785500 | $4.31 | $4.31 | $4.31 | $4.31 | 2,052 | $4.362321 |
| 1577785560 | $4.31 | $4.31 | $4.30 | $4.30 | 4,236 | $4.361647 |
| 1577785620 | $4.30 | $4.31 | $4.30 | $4.31 | 25,871 | $4.358417 |
| 1577785680 | $4.33 | $4.33 | $4.32 | $4.32 | 2,650 | $4.358224 |
| 1577785740 | $4.32 | $4.32 | $4.32 | $4.32 | 100 | $4.358215 |
| 1577785800 | $4.33 | $4.35 | $4.30 | $4.32 | 10,860 | $4.357353 |
| 1577785860 | $4.36 | $4.36 | $4.33 | $4.33 | 1,500 | $4.357327 |
| 1577785920 | $4.36 | $4.36 | $4.36 | $4.36 | 1,552 | $4.357337 |
| 1577786040 | $4.39 | $4.40 | $4.39 | $4.40 | 10,000 | $4.358295 |
| 1577786100 | $4.40 | $4.42 | $4.40 | $4.42 | 12,376 | $4.359713 |
| 1577786160 | $4.43 | $4.44 | $4.42 | $4.43 | 5,030 | $4.360478 |
| 1577786220 | $4.44 | $4.44 | $4.44 | $4.44 | 5,823 | $4.361475 |
| 1577786280 | $4.43 | $4.45 | $4.42 | $4.45 | 9,490 | $4.363009 |
| 1577786340 | $4.44 | $4.44 | $4.43 | $4.43 | 900 | $4.363148 |
| 1577786400 | $4.43 | $4.43 | $4.43 | $4.43 | 1,848 | $4.363425 |
| 1577786460 | $4.43 | $4.43 | $4.43 | $4.43 | 326 | $4.363472 |
| 1577786520 | $4.43 | $4.43 | $4.43 | $4.43 | 286 | $4.363513 |
| 1577786580 | $4.43 | $4.44 | $4.43 | $4.44 | 1,680 | $4.363755 |
| 1577786640 | $4.43 | $4.43 | $4.41 | $4.41 | 1,208 | $4.363927 |
| 1577786700 | $4.42 | $4.42 | $4.40 | $4.40 | 1,410 | $4.364055 |
| 1577786760 | $4.40 | $4.40 | $4.40 | $4.40 | 730 | $4.36411 |
| 1577786820 | $4.39 | $4.40 | $4.39 | $4.40 | 600 | $4.364151 |
| 1577786880 | $4.40 | $4.40 | $4.40 | $4.40 | 1,149 | $4.364236 |
| 1577786940 | $4.41 | $4.41 | $4.40 | $4.40 | 400 | $4.36428 |
| 1577787000 | $4.41 | $4.41 | $4.40 | $4.40 | 6,800 | $4.364824 |
| 1577787060 | $4.40 | $4.40 | $4.39 | $4.39 | 2,101 | $4.364971 |
| 1577787120 | $4.38 | $4.39 | $4.38 | $4.39 | 630 | $4.365005 |
| 1577787180 | $4.39 | $4.40 | $4.39 | $4.40 | 12,853 | $4.365851 |
| 1577787240 | $4.40 | $4.40 | $4.40 | $4.40 | 100 | $4.365861 |
| 1577787300 | $4.39 | $4.39 | $4.38 | $4.38 | 300 | $4.365876 |
| 1577787360 | $4.38 | $4.38 | $4.35 | $4.35 | 1,987 | $4.365857 |
| 1577787420 | $4.36 | $4.36 | $4.36 | $4.36 | 600 | $4.36585 |
| 1577787480 | $4.35 | $4.35 | $4.33 | $4.33 | 2,651 | $4.365718 |
| 1577787540 | $4.33 | $4.33 | $4.32 | $4.32 | 1,085 | $4.365613 |
| 1577787600 | $4.32 | $4.33 | $4.32 | $4.33 | 11,600 | $4.364616 |
| 1577787660 | $4.33 | $4.35 | $4.31 | $4.35 | 5,545 | $4.364143 |
| 1577787720 | $4.35 | $4.36 | $4.35 | $4.36 | 4,453 | $4.364084 |
| 1577787840 | $4.36 | $4.37 | $4.36 | $4.36 | 6,925 | $4.364033 |
| 1577787900 | $4.36 | $4.36 | $4.36 | $4.36 | 3,280 | $4.364009 |
| 1577787960 | $4.36 | $4.36 | $4.36 | $4.36 | 500 | $4.364004 |
| 1577788020 | $4.36 | $4.36 | $4.36 | $4.36 | 150 | $4.364003 |
| 1577788080 | $4.36 | $4.36 | $4.36 | $4.36 | 8,284 | $4.363944 |
| 1577788200 | $4.36 | $4.37 | $4.36 | $4.37 | 1,900 | $4.363939 |
| 1577788260 | $4.39 | $4.39 | $4.39 | $4.39 | 3,600 | $4.364107 |
| 1577788320 | $4.40 | $4.43 | $4.40 | $4.43 | 36,086 | $4.367041 |
| 1577788380 | $4.43 | $4.43 | $4.42 | $4.43 | 10,058 | $4.368016 |
| 1577788440 | $4.43 | $4.43 | $4.41 | $4.41 | 381 | $4.36805 |
| 1577788500 | $4.36 | $4.41 | $4.36 | $4.41 | 1,778 | $4.368132 |
| 1577788620 | $4.39 | $4.39 | $4.39 | $4.39 | 1,474 | $4.368185 |
| 1577788740 | $4.38 | $4.39 | $4.38 | $4.39 | 500 | $4.368199 |
| 1577788800 | $4.38 | $4.39 | $4.38 | $4.39 | 2,000 | $4.368269 |
| 1577788860 | $4.39 | $4.39 | $4.39 | $4.39 | 2,020 | $4.368341 |
| 1577788980 | $4.39 | $4.39 | $4.38 | $4.38 | 2,200 | $4.368412 |
| 1577789040 | $4.38 | $4.38 | $4.38 | $4.38 | 4,105 | $4.368489 |
| 1577789100 | $4.38 | $4.38 | $4.38 | $4.38 | 2,465 | $4.368535 |
| 1577789220 | $4.38 | $4.38 | $4.38 | $4.38 | 100 | $4.368541 |
| 1577789340 | $4.38 | $4.38 | $4.38 | $4.38 | 2,063 | $4.36858 |
| 1577789400 | $4.38 | $4.38 | $4.38 | $4.38 | 4,000 | $4.368653 |
| 1577789460 | $4.37 | $4.38 | $4.36 | $4.38 | 1,000 | $4.368656 |
| 1577789520 | $4.36 | $4.37 | $4.36 | $4.36 | 2,386 | $4.36863 |
| 1577789580 | $4.36 | $4.36 | $4.35 | $4.35 | 1,993 | $4.368587 |
| 1577789640 | $4.35 | $4.36 | $4.35 | $4.35 | 1,300 | $4.368551 |
| 1577789700 | $4.35 | $4.35 | $4.35 | $4.35 | 100 | $4.368548 |
| 1577789760 | $4.35 | $4.35 | $4.35 | $4.35 | 200 | $4.368543 |
| 1577789820 | $4.35 | $4.35 | $4.35 | $4.35 | 5,000 | $4.368399 |
| 1577789880 | $4.35 | $4.36 | $4.35 | $4.35 | 8,557 | $4.368201 |
| 1577789940 | $4.36 | $4.36 | $4.36 | $4.36 | 2,350 | $4.368167 |
| 1577790000 | $4.37 | $4.38 | $4.37 | $4.38 | 2,958 | $4.368218 |
| 1577790060 | $4.36 | $4.36 | $4.36 | $4.36 | 300 | $4.368214 |
| 1577790120 | $4.36 | $4.36 | $4.36 | $4.36 | 349 | $4.36821 |
| 1577790180 | $4.36 | $4.37 | $4.36 | $4.36 | 1,056 | $4.368208 |
| 1577790240 | $4.36 | $4.36 | $4.36 | $4.36 | 450 | $4.368202 |
| 1577790360 | $4.36 | $4.37 | $4.36 | $4.37 | 1,873 | $4.368201 |
| 1577790480 | $4.37 | $4.38 | $4.37 | $4.38 | 2,225 | $4.36824 |
| 1577790540 | $4.38 | $4.38 | $4.38 | $4.38 | 704 | $4.368253 |
| 1577790600 | $4.38 | $4.38 | $4.37 | $4.37 | 1,683 | $4.368263 |
| 1577790660 | $4.36 | $4.36 | $4.34 | $4.35 | 2,687 | $4.368201 |
| 1577790720 | $4.34 | $4.34 | $4.34 | $4.34 | 700 | $4.368171 |
| 1577790780 | $4.35 | $4.35 | $4.35 | $4.35 | 212 | $4.368165 |
| 1577790840 | $4.36 | $4.36 | $4.36 | $4.36 | 1,500 | $4.368147 |
| 1577790900 | $4.37 | $4.38 | $4.37 | $4.38 | 5,915 | $4.368218 |
| 1577790960 | $4.38 | $4.38 | $4.38 | $4.38 | 1,586 | $4.368246 |
| 1577791080 | $4.38 | $4.38 | $4.38 | $4.38 | 165 | $4.368251 |
| 1577791140 | $4.39 | $4.39 | $4.35 | $4.36 | 18,796 | $4.36866 |
| 1577791200 | $4.36 | $4.36 | $4.36 | $4.36 | 500 | $4.368654 |
| 1577791260 | $4.35 | $4.35 | $4.33 | $4.33 | 12,192 | $4.36821 |
| 1577791320 | $4.33 | $4.35 | $4.31 | $4.35 | 10,933 | $4.367465 |
| 1577791380 | $4.35 | $4.35 | $4.35 | $4.35 | 1,570 | $4.367427 |
| 1577791440 | $4.35 | $4.35 | $4.35 | $4.35 | 345 | $4.367419 |
| 1577791620 | $4.35 | $4.35 | $4.35 | $4.35 | 608 | $4.367403 |
| 1577791680 | $4.35 | $4.35 | $4.35 | $4.35 | 100 | $4.3674 |
| 1577791800 | $4.35 | $4.35 | $4.35 | $4.35 | 392 | $4.367391 |
| 1577792040 | $4.36 | $4.36 | $4.35 | $4.35 | 600 | $4.367378 |
| 1577792100 | $4.36 | $4.36 | $4.36 | $4.36 | 100 | $4.367377 |
| 1577792160 | $4.35 | $4.35 | $4.35 | $4.35 | 1,800 | $4.367333 |
| 1577792280 | $4.35 | $4.36 | $4.35 | $4.35 | 2,800 | $4.367292 |
| 1577792340 | $4.35 | $4.35 | $4.35 | $4.35 | 7,489 | $4.367116 |
| 1577792400 | $4.34 | $4.34 | $4.34 | $4.34 | 1,716 | $4.367053 |
| 1577792460 | $4.34 | $4.34 | $4.34 | $4.34 | 200 | $4.367044 |
| 1577792520 | $4.34 | $4.34 | $4.31 | $4.31 | 36,039 | $4.364838 |
| 1577792580 | $4.31 | $4.31 | $4.31 | $4.31 | 300 | $4.364817 |
| 1577792640 | $4.32 | $4.32 | $4.31 | $4.31 | 4,967 | $4.364513 |
| 1577792760 | $4.32 | $4.32 | $4.32 | $4.32 | 2,340 | $4.364375 |
| 1577792820 | $4.32 | $4.32 | $4.32 | $4.32 | 3,000 | $4.364204 |
| 1577792880 | $4.32 | $4.32 | $4.32 | $4.32 | 2,107 | $4.364083 |
| 1577792940 | $4.32 | $4.32 | $4.32 | $4.32 | 4,999 | $4.363807 |
| 1577793000 | $4.31 | $4.31 | $4.30 | $4.30 | 35,251 | $4.361176 |
| 1577793060 | $4.30 | $4.30 | $4.26 | $4.26 | 10,744 | $4.360335 |
| 1577793120 | $4.26 | $4.27 | $4.24 | $4.26 | 14,299 | $4.35852 |
| 1577793180 | $4.26 | $4.26 | $4.23 | $4.23 | 19,167 | $4.356111 |
| 1577793240 | $4.23 | $4.27 | $4.23 | $4.25 | 9,638 | $4.354901 |
| 1577793300 | $4.24 | $4.24 | $4.14 | $4.14 | 49,520 | $4.346557 |
| 1577793360 | $4.14 | $4.25 | $4.14 | $4.25 | 4,572 | $4.34561 |
| 1577793420 | $4.19 | $4.19 | $4.15 | $4.16 | 17,441 | $4.342244 |
| 1577793480 | $4.16 | $4.18 | $4.16 | $4.18 | 7,844 | $4.340743 |
| 1577793540 | $4.18 | $4.21 | $4.18 | $4.21 | 1,900 | $4.340437 |
| 1577793600 | $4.22 | $4.23 | $4.10 | $4.15 | 86,519 | $4.325326 |
| 1577793660 | $4.11 | $4.13 | $4.07 | $4.08 | 46,901 | $4.315519 |
| 1577793720 | $4.09 | $4.15 | $4.08 | $4.15 | 50,105 | $4.306905 |
| 1577793780 | $4.14 | $4.14 | $4.10 | $4.11 | 37,725 | $4.300766 |
| 1577793840 | $4.11 | $4.11 | $4.07 | $4.07 | 39,421 | $4.293972 |
| 1577793900 | $4.08 | $4.08 | $4.06 | $4.07 | 29,002 | $4.288849 |
| 1577793960 | $4.06 | $4.07 | $4.03 | $4.03 | 32,351 | $4.282797 |
| 1577794020 | $4.04 | $4.05 | $4.03 | $4.04 | 38,779 | $4.275708 |
| 1577794080 | $4.05 | $4.08 | $4.04 | $4.08 | 9,016 | $4.274169 |
| 1577794140 | $4.08 | $4.12 | $4.08 | $4.12 | 21,865 | $4.271374 |
| 1577794200 | $4.12 | $4.12 | $4.04 | $4.05 | 33,703 | $4.26635 |
| 1577794260 | $4.05 | $4.06 | $4.03 | $4.03 | 33,334 | $4.261073 |
| 1577794320 | $4.03 | $4.04 | $4.02 | $4.04 | 39,974 | $4.25478 |
| 1577794380 | $4.05 | $4.06 | $4.04 | $4.05 | 31,560 | $4.250505 |
| 1577794440 | $4.05 | $4.05 | $4.04 | $4.05 | 4,630 | $4.249862 |
| 1577794500 | $4.04 | $4.05 | $4.04 | $4.05 | 6,046 | $4.248998 |
| 1577794560 | $4.06 | $4.06 | $4.05 | $4.06 | 13,481 | $4.24726 |
| 1577794620 | $4.06 | $4.08 | $4.05 | $4.07 | 8,960 | $4.246194 |
| 1577794680 | $4.06 | $4.08 | $4.06 | $4.07 | 7,522 | $4.245282 |
| 1577794740 | $4.07 | $4.08 | $4.07 | $4.08 | 534 | $4.245215 |
| 1577794800 | $4.07 | $4.08 | $4.06 | $4.07 | 4,618 | $4.244659 |
| 1577794860 | $4.07 | $4.10 | $4.07 | $4.10 | 11,509 | $4.243488 |
| 1577794920 | $4.10 | $4.12 | $4.09 | $4.10 | 27,988 | $4.241068 |
| 1577794980 | $4.11 | $4.13 | $4.11 | $4.13 | 18,016 | $4.23971 |
| 1577795040 | $4.13 | $4.15 | $4.12 | $4.13 | 29,883 | $4.237749 |
| 1577795100 | $4.13 | $4.17 | $4.13 | $4.15 | 78,456 | $4.234066 |
| 1577795160 | $4.16 | $4.19 | $4.15 | $4.19 | 39,896 | $4.232785 |
| 1577795220 | $4.19 | $4.19 | $4.17 | $4.17 | 28,713 | $4.231933 |
| 1577795280 | $4.17 | $4.20 | $4.17 | $4.19 | 14,539 | $4.231558 |
| 1577795340 | $4.19 | $4.20 | $4.18 | $4.19 | 12,700 | $4.231297 |
| 1577795400 | $4.20 | $4.23 | $4.19 | $4.23 | 58,725 | $4.230606 |
| 1577795460 | $4.24 | $4.24 | $4.22 | $4.23 | 40,490 | $4.230483 |
| 1577795520 | $4.22 | $4.22 | $4.21 | $4.22 | 7,391 | $4.230428 |
| 1577795580 | $4.22 | $4.22 | $4.19 | $4.19 | 24,146 | $4.230088 |
| 1577795640 | $4.20 | $4.20 | $4.18 | $4.18 | 18,149 | $4.22978 |
| 1577795700 | $4.18 | $4.20 | $4.18 | $4.18 | 24,497 | $4.229301 |
| 1577795760 | $4.18 | $4.18 | $4.16 | $4.17 | 18,607 | $4.228814 |
| 1577795820 | $4.17 | $4.17 | $4.12 | $4.12 | 23,360 | $4.227839 |
| 1577795880 | $4.12 | $4.14 | $4.11 | $4.12 | 26,992 | $4.226456 |
| 1577795940 | $4.13 | $4.13 | $4.08 | $4.09 | 85,521 | $4.221688 |
| 1577796000 | $4.09 | $4.10 | $4.09 | $4.10 | 8,860 | $4.221144 |
| 1577796060 | $4.10 | $4.10 | $4.09 | $4.10 | 2,100 | $4.221019 |
| 1577796120 | $4.10 | $4.10 | $4.09 | $4.09 | 31,868 | $4.219186 |
| 1577796180 | $4.10 | $4.10 | $4.10 | $4.10 | 43,016 | $4.216877 |
| 1577796240 | $4.09 | $4.14 | $4.09 | $4.14 | 47,402 | $4.214623 |
| 1577796300 | $4.15 | $4.19 | $4.15 | $4.19 | 50,797 | $4.213666 |
| 1577796360 | $4.19 | $4.20 | $4.18 | $4.19 | 16,387 | $4.213519 |
| 1577796420 | $4.18 | $4.18 | $4.12 | $4.15 | 19,874 | $4.212982 |
| 1577796540 | $4.16 | $4.18 | $4.16 | $4.18 | 1,009 | $4.212962 |
| 1577796600 | $4.18 | $4.18 | $4.17 | $4.17 | 6,320 | $4.212856 |
| 1577796660 | $4.16 | $4.16 | $4.13 | $4.15 | 12,037 | $4.212513 |
| 1577796720 | $4.13 | $4.15 | $4.13 | $4.15 | 4,000 | $4.212397 |
| 1577796780 | $4.16 | $4.17 | $4.16 | $4.17 | 2,000 | $4.212359 |
| 1577796840 | $4.17 | $4.17 | $4.15 | $4.15 | 8,575 | $4.212163 |
| 1577796900 | $4.16 | $4.19 | $4.16 | $4.19 | 33,373 | $4.211687 |
| 1577796960 | $4.19 | $4.21 | $4.19 | $4.21 | 29,102 | $4.211542 |
| 1577797020 | $4.22 | $4.23 | $4.19 | $4.19 | 35,023 | $4.21152 |
| 1577797080 | $4.19 | $4.21 | $4.19 | $4.21 | 26,529 | $4.211371 |
| 1577797140 | $4.22 | $4.23 | $4.20 | $4.23 | 25,038 | $4.21143 |
| 1577797200 | $4.21 | $4.35 | $4.02 | $4.19 | 1,106,388 | $4.19238 |
| 1577797260 | $4.19 | $4.19 | $4.15 | $4.17 | 63,253 | $4.192105 |
| 1577797320 | $4.17 | $4.17 | $4.15 | $4.17 | 19,514 | $4.191923 |
| 1577797380 | $4.16 | $4.18 | $4.15 | $4.17 | 27,819 | $4.191753 |
| 1577797440 | $4.1602 | $4.18 | $4.16 | $4.18 | 51,226 | $4.191548 |
| 1577797500 | $4.18 | $4.19 | $4.18 | $4.1802 | 19,597 | $4.191521 |
| 1577797560 | $4.1899 | $4.20 | $4.18 | $4.19 | 36,864 | $4.191523 |
| 1577797620 | $4.19 | $4.20 | $4.17 | $4.17 | 25,534 | $4.191491 |
| 1577797680 | $4.17 | $4.18 | $4.15 | $4.15 | 13,954 | $4.191397 |
| 1577797740 | $4.17 | $4.17 | $4.16 | $4.17 | 20,695 | $4.191271 |
| 1577797800 | $4.18 | $4.18 | $4.17 | $4.17 | 8,701 | $4.191226 |
| 1577797860 | $4.18 | $4.18 | $4.17 | $4.17 | 9,544 | $4.191182 |
| 1577797920 | $4.16 | $4.18 | $4.16 | $4.18 | 14,620 | $4.191095 |
| 1577797980 | $4.1702 | $4.19 | $4.1702 | $4.1801 | 14,190 | $4.191068 |
| 1577798040 | $4.18 | $4.19 | $4.17 | $4.17 | 20,110 | $4.191034 |
| 1577798100 | $4.1798 | $4.18 | $4.17 | $4.17 | 12,748 | $4.190989 |
| 1577798160 | $4.17 | $4.1702 | $4.17 | $4.17 | 21,064 | $4.190879 |
| 1577798220 | $4.18 | $4.18 | $4.16 | $4.16 | 12,570 | $4.1908 |
| 1577798280 | $4.17 | $4.19 | $4.17 | $4.18 | 33,325 | $4.190667 |
| 1577798340 | $4.18 | $4.18 | $4.17 | $4.18 | 8,800 | $4.190631 |
| 1577798400 | $4.1798 | $4.18 | $4.17 | $4.1702 | 56,570 | $4.190384 |
| 1577798460 | $4.18 | $4.18 | $4.1798 | $4.18 | 37,291 | $4.190291 |
| 1577798520 | $4.19 | $4.19 | $4.18 | $4.19 | 17,920 | $4.190285 |
| 1577798580 | $4.19 | $4.19 | $4.18 | $4.1899 | 26,044 | $4.190231 |
| 1577798640 | $4.19 | $4.19 | $4.18 | $4.19 | 57,709 | $4.190203 |
| 1577798700 | $4.19 | $4.23 | $4.18 | $4.20 | 135,175 | $4.190557 |
| 1577798760 | $4.20 | $4.23 | $4.20 | $4.22 | 40,149 | $4.190792 |
| 1577798820 | $4.22 | $4.22 | $4.21 | $4.22 | 36,390 | $4.191021 |
| 1577798880 | $4.22 | $4.23 | $4.21 | $4.23 | 43,416 | $4.191355 |
| 1577798940 | $4.24 | $4.26 | $4.21 | $4.22 | 229,868 | $4.19373 |
| 1577799000 | $4.22 | $4.23 | $4.21 | $4.22 | 17,354 | $4.193814 |
| 1577799060 | $4.22 | $4.22 | $4.21 | $4.22 | 36,358 | $4.193987 |
| 1577799120 | $4.2202 | $4.23 | $4.22 | $4.23 | 22,747 | $4.194149 |
| 1577799180 | $4.22 | $4.25 | $4.21 | $4.2102 | 144,574 | $4.195136 |
| 1577799240 | $4.22 | $4.24 | $4.21 | $4.23 | 36,303 | $4.195365 |
| 1577799300 | $4.2202 | $4.23 | $4.2198 | $4.2202 | 34,690 | $4.195535 |
| 1577799360 | $4.23 | $4.26 | $4.22 | $4.26 | 43,438 | $4.195942 |
| 1577799420 | $4.27 | $4.28 | $4.26 | $4.28 | 53,428 | $4.196748 |
| 1577799480 | $4.28 | $4.30 | $4.28 | $4.29 | 72,458 | $4.198122 |
| 1577799540 | $4.30 | $4.32 | $4.29 | $4.31 | 115,901 | $4.200311 |
| 1577799600 | $4.31 | $4.35 | $4.31 | $4.33 | 87,433 | $4.202474 |
| 1577799660 | $4.33 | $4.37 | $4.33 | $4.37 | 105,193 | $4.20532 |
| 1577799720 | $4.37 | $4.38 | $4.36 | $4.3698 | 149,132 | $4.209637 |
| 1577799780 | $4.37 | $4.37 | $4.35 | $4.36 | 95,429 | $4.21217 |
| 1577799840 | $4.36 | $4.36 | $4.33 | $4.34 | 76,247 | $4.213942 |
| 1577799900 | $4.34 | $4.35 | $4.33 | $4.34 | 41,025 | $4.214815 |
| 1577799960 | $4.34 | $4.34 | $4.33 | $4.33 | 43,093 | $4.21568 |
| 1577800020 | $4.33 | $4.34 | $4.32 | $4.32 | 21,511 | $4.216095 |
| 1577800080 | $4.3298 | $4.33 | $4.32 | $4.3298 | 45,192 | $4.216925 |
| 1577800140 | $4.32 | $4.33 | $4.29 | $4.32 | 126,862 | $4.218941 |
| 1577800200 | $4.33 | $4.33 | $4.31 | $4.31 | 36,825 | $4.219501 |
| 1577800260 | $4.31 | $4.31 | $4.28 | $4.28 | 32,244 | $4.219892 |
| 1577800320 | $4.28 | $4.32 | $4.27 | $4.30 | 27,780 | $4.220216 |
| 1577800380 | $4.30 | $4.30 | $4.28 | $4.28 | 23,252 | $4.22049 |
| 1577800440 | $4.29 | $4.30 | $4.29 | $4.30 | 38,027 | $4.220951 |
| 1577800500 | $4.29 | $4.32 | $4.29 | $4.31 | 87,096 | $4.222163 |
| 1577800560 | $4.32 | $4.32 | $4.30 | $4.30 | 55,386 | $4.222891 |
| 1577800620 | $4.30 | $4.30 | $4.29 | $4.29 | 28,568 | $4.223213 |
| 1577800680 | $4.28 | $4.28 | $4.26 | $4.26 | 29,721 | $4.223447 |
| 1577800740 | $4.27 | $4.28 | $4.26 | $4.28 | 36,708 | $4.223718 |
| 1577800800 | $4.28 | $4.28 | $4.26 | $4.27 | 66,903 | $4.22424 |
| 1577800860 | $4.27 | $4.28 | $4.26 | $4.27 | 37,311 | $4.224525 |
| 1577800920 | $4.27 | $4.29 | $4.27 | $4.2802 | 42,380 | $4.224894 |
| 1577800980 | $4.29 | $4.31 | $4.28 | $4.30 | 59,652 | $4.225567 |
| 1577801040 | $4.30 | $4.34 | $4.30 | $4.33 | 108,098 | $4.227148 |
| 1577801100 | $4.34 | $4.35 | $4.33 | $4.35 | 117,426 | $4.229215 |
| 1577801160 | $4.35 | $4.36 | $4.35 | $4.36 | 108,004 | $4.231175 |
| 1577801220 | $4.36 | $4.36 | $4.35 | $4.36 | 85,181 | $4.232689 |
| 1577801280 | $4.36 | $4.36 | $4.34 | $4.35 | 81,950 | $4.234048 |
| 1577801340 | $4.35 | $4.35 | $4.3398 | $4.35 | 52,861 | $4.234896 |
| 1577801400 | $4.34 | $4.36 | $4.34 | $4.36 | 45,780 | $4.235637 |
| 1577801460 | $4.36 | $4.36 | $4.34 | $4.34 | 56,437 | $4.236559 |
| 1577801520 | $4.35 | $4.35 | $4.34 | $4.35 | 40,512 | $4.237178 |
| 1577801580 | $4.34 | $4.35 | $4.34 | $4.34 | 41,893 | $4.237778 |
| 1577801640 | $4.34 | $4.35 | $4.34 | $4.34 | 69,171 | $4.23877 |
| 1577801700 | $4.34 | $4.35 | $4.33 | $4.34 | 33,558 | $4.239229 |
| 1577801760 | $4.3302 | $4.34 | $4.33 | $4.3302 | 25,048 | $4.239542 |
| 1577801820 | $4.3316 | $4.34 | $4.31 | $4.3198 | 44,429 | $4.240065 |
| 1577801880 | $4.3102 | $4.32 | $4.27 | $4.2702 | 131,148 | $4.241081 |
| 1577801940 | $4.27 | $4.28 | $4.22 | $4.2302 | 142,969 | $4.241251 |
| 1577802000 | $4.24 | $4.25 | $4.22 | $4.23 | 113,306 | $4.241221 |
| 1577802060 | $4.24 | $4.27 | $4.24 | $4.27 | 40,283 | $4.24126 |
| 1577802120 | $4.27 | $4.30 | $4.27 | $4.29 | 52,104 | $4.241532 |
| 1577802180 | $4.28 | $4.29 | $4.28 | $4.29 | 28,275 | $4.241686 |
| 1577802240 | $4.29 | $4.30 | $4.25 | $4.25 | 94,904 | $4.242083 |
| 1577802300 | $4.2698 | $4.27 | $4.18 | $4.19 | 217,050 | $4.241387 |
| 1577802360 | $4.19 | $4.22 | $4.19 | $4.22 | 52,560 | $4.24119 |
| 1577802420 | $4.21 | $4.22 | $4.14 | $4.16 | 166,277 | $4.239793 |
| 1577802480 | $4.15 | $4.19 | $4.14 | $4.16 | 169,802 | $4.238202 |
| 1577802540 | $4.16 | $4.18 | $4.15 | $4.15 | 172,737 | $4.15 |
| 1577802600 | $4.15 | $4.16 | $4.00 | $4.08 | 6,748,290 | $4.05391 |
| 1577802660 | $4.08 | $4.38 | $4.07 | $4.3401 | 4,734,976 | $4.13326 |
| 1577802720 | $4.345 | $4.35 | $4.175 | $4.183 | 2,894,091 | $4.153713 |
| 1577802780 | $4.1801 | $4.27 | $4.175 | $4.21 | 2,287,394 | $4.164753 |
| 1577802840 | $4.215 | $4.22 | $4.08 | $4.09 | 2,067,297 | $4.161901 |
| 1577802900 | $4.0864 | $4.14 | $4.08 | $4.095 | 1,608,917 | $4.157733 |
| 1577802960 | $4.10 | $4.14 | $4.09 | $4.12 | 1,059,940 | $4.155757 |
| 1577803020 | $4.115 | $4.13 | $4.03 | $4.05 | 2,188,314 | $4.149888 |
| 1577803080 | $4.05 | $4.09 | $4.04 | $4.075 | 1,283,347 | $4.1458 |
| 1577803140 | $4.075 | $4.08 | $4.00 | $4.00 | 1,847,663 | $4.13776 |
| 1577803200 | $4.005 | $4.01 | $3.83 | $3.8301 | 2,975,177 | $4.115081 |
| 1577803260 | $3.83 | $3.99 | $3.82 | $3.96 | 2,134,776 | $4.101648 |
| 1577803320 | $3.955 | $3.96 | $3.88 | $3.925 | 1,292,717 | $4.09403 |
| 1577803380 | $3.925 | $3.96 | $3.90 | $3.96 | 996,008 | $4.088867 |
| 1577803440 | $3.9535 | $3.98 | $3.90 | $3.9303 | 1,087,229 | $4.084054 |
| 1577803500 | $3.93 | $3.955 | $3.91 | $3.93 | 833,928 | $4.080587 |
| 1577803560 | $3.925 | $3.93 | $3.85 | $3.875 | 1,446,829 | $4.072762 |
| 1577803620 | $3.875 | $3.93 | $3.87 | $3.92 | 710,466 | $4.069767 |
| 1577803680 | $3.9136 | $3.98 | $3.91 | $3.9699 | 1,137,302 | $4.066069 |
| 1577803740 | $3.9665 | $4.02 | $3.935 | $4.02 | 1,122,879 | $4.063552 |
| 1577803800 | $4.0155 | $4.08 | $4.01 | $4.075 | 1,453,062 | $4.062814 |
| 1577803860 | $4.075 | $4.10 | $4.06 | $4.0622 | 1,682,230 | $4.063565 |
| 1577803920 | $4.065 | $4.07 | $4.04 | $4.0437 | 816,008 | $4.063472 |
| 1577803980 | $4.045 | $4.06 | $3.97 | $3.9711 | 1,169,740 | $4.062257 |
| 1577804040 | $3.97 | $4.03 | $3.96 | $4.005 | 899,839 | $4.061024 |
| 1577804100 | $4.01 | $4.02 | $3.98 | $4.00 | 966,341 | $4.059685 |
| 1577804160 | $4.00 | $4.01 | $3.98 | $3.99 | 324,965 | $4.059264 |
| 1577804220 | $3.985 | $3.99 | $3.97 | $3.9889 | 472,551 | $4.058518 |
| 1577804280 | $3.9801 | $4.04 | $3.98 | $4.0331 | 552,295 | $4.057883 |
| 1577804340 | $4.035 | $4.07 | $4.02 | $4.055 | 924,562 | $4.057655 |
| 1577804400 | $4.0511 | $4.08 | $4.05 | $4.07 | 630,840 | $4.057735 |
| 1577804460 | $4.0702 | $4.15 | $4.07 | $4.1336 | 1,767,639 | $4.05963 |
| 1577804520 | $4.135 | $4.15 | $4.09 | $4.1213 | 970,246 | $4.060742 |
| 1577804580 | $4.12 | $4.19 | $4.11 | $4.1858 | 1,459,339 | $4.062983 |
| 1577804640 | $4.1801 | $4.23 | $4.18 | $4.23 | 1,850,654 | $4.067405 |
| 1577804700 | $4.23 | $4.23 | $4.14 | $4.185 | 1,380,616 | $4.070249 |
| 1577804760 | $4.1878 | $4.19 | $4.12 | $4.13 | 1,128,632 | $4.072159 |
| 1577804820 | $4.13 | $4.17 | $4.1239 | $4.145 | 621,487 | $4.072975 |
| 1577804880 | $4.1499 | $4.1767 | $4.13 | $4.1723 | 578,193 | $4.073728 |
| 1577804940 | $4.18 | $4.20 | $4.17 | $4.1996 | 912,933 | $4.075495 |
| 1577805000 | $4.195 | $4.22 | $4.18 | $4.2101 | 1,104,352 | $4.077689 |
| 1577805060 | $4.22 | $4.25 | $4.2101 | $4.2377 | 1,336,434 | $4.080959 |
| 1577805120 | $4.24 | $4.30 | $4.23 | $4.2799 | 2,495,218 | $4.08801 |
| 1577805180 | $4.2773 | $4.28 | $4.21 | $4.245 | 1,186,182 | $4.09084 |
| 1577805240 | $4.2499 | $4.30 | $4.24 | $4.30 | 1,144,130 | $4.093927 |
| 1577805300 | $4.292 | $4.3497 | $4.28 | $4.33 | 2,606,718 | $4.101767 |
| 1577805360 | $4.33 | $4.40 | $4.32 | $4.39 | 2,390,804 | $4.110167 |
| 1577805420 | $4.3833 | $4.42 | $4.33 | $4.38 | 2,674,558 | $4.119824 |
| 1577805480 | $4.38 | $4.40 | $4.35 | $4.3799 | 1,550,053 | $4.12512 |
| 1577805540 | $4.38 | $4.39 | $4.25 | $4.26 | 1,881,649 | $4.129699 |
| 1577805600 | $4.265 | $4.34 | $4.265 | $4.335 | 1,303,981 | $4.132493 |
| 1577805660 | $4.33 | $4.34 | $4.28 | $4.2988 | 892,503 | $4.134314 |
| 1577805720 | $4.29 | $4.37 | $4.29 | $4.34 | 1,009,874 | $4.136817 |
| 1577805780 | $4.3374 | $4.35 | $4.28 | $4.2909 | 719,376 | $4.138455 |
| 1577805840 | $4.295 | $4.34 | $4.29 | $4.34 | 618,211 | $4.139811 |
| 1577805900 | $4.34 | $4.35 | $4.31 | $4.33 | 503,451 | $4.140932 |
| 1577805960 | $4.33 | $4.33 | $4.28 | $4.295 | 559,963 | $4.142044 |
| 1577806020 | $4.295 | $4.31 | $4.22 | $4.2488 | 1,255,970 | $4.143722 |
| 1577806080 | $4.245 | $4.25 | $4.18 | $4.225 | 1,624,704 | $4.144914 |
| 1577806140 | $4.2299 | $4.28 | $4.22 | $4.27 | 954,919 | $4.146029 |
| 1577806200 | $4.27 | $4.30 | $4.26 | $4.285 | 721,353 | $4.147109 |
| 1577806260 | $4.29 | $4.30 | $4.28 | $4.29 | 487,529 | $4.147892 |
| 1577806320 | $4.29 | $4.29 | $4.2401 | $4.26 | 622,942 | $4.148696 |
| 1577806380 | $4.27 | $4.29 | $4.26 | $4.29 | 299,317 | $4.149108 |
| 1577806440 | $4.285 | $4.30 | $4.28 | $4.295 | 402,603 | $4.149739 |
| 1577806500 | $4.30 | $4.30 | $4.26 | $4.28 | 489,237 | $4.150456 |
| 1577806560 | $4.2729 | $4.29 | $4.27 | $4.2701 | 287,255 | $4.150863 |
| 1577806620 | $4.275 | $4.29 | $4.26 | $4.2793 | 309,854 | $4.151275 |
| 1577806680 | $4.28 | $4.28 | $4.27 | $4.2761 | 147,908 | $4.151472 |
| 1577806740 | $4.28 | $4.28 | $4.23 | $4.2378 | 623,730 | $4.152151 |
| 1577806800 | $4.23 | $4.237 | $4.19 | $4.1911 | 1,226,380 | $4.152862 |
| 1577806860 | $4.195 | $4.20 | $4.155 | $4.16 | 803,007 | $4.153108 |
| 1577806920 | $4.165 | $4.18 | $4.12 | $4.15 | 1,247,124 | $4.15299 |
| 1577806980 | $4.1589 | $4.20 | $4.15 | $4.20 | 625,591 | $4.153201 |
| 1577807040 | $4.195 | $4.235 | $4.19 | $4.23 | 635,701 | $4.153608 |
| 1577807100 | $4.2223 | $4.23 | $4.15 | $4.1871 | 654,899 | $4.153881 |
| 1577807160 | $4.1801 | $4.2158 | $4.17 | $4.2068 | 473,176 | $4.154066 |
| 1577807220 | $4.21 | $4.22 | $4.20 | $4.205 | 301,111 | $4.154243 |
| 1577807280 | $4.2001 | $4.21 | $4.18 | $4.19 | 257,716 | $4.15434 |
| 1577807340 | $4.195 | $4.20 | $4.15 | $4.1759 | 535,043 | $4.154409 |
| 1577807400 | $4.17 | $4.17 | $4.07 | $4.10 | 1,259,818 | $4.153963 |
| 1577807460 | $4.1001 | $4.15 | $4.10 | $4.1388 | 737,716 | $4.153826 |
| 1577807520 | $4.1368 | $4.14 | $4.12 | $4.125 | 470,926 | $4.153716 |
| 1577807580 | $4.12 | $4.13 | $4.07 | $4.09 | 751,646 | $4.153282 |
| 1577807640 | $4.08 | $4.13 | $4.08 | $4.1139 | 458,255 | $4.153103 |
| 1577807700 | $4.1169 | $4.13 | $4.10 | $4.10 | 374,959 | $4.152983 |
| 1577807760 | $4.105 | $4.11 | $4.06 | $4.06 | 717,159 | $4.152523 |
| 1577807820 | $4.065 | $4.07 | $4.04 | $4.0426 | 689,698 | $4.151881 |
| 1577807880 | $4.04 | $4.08 | $4.04 | $4.075 | 558,695 | $4.151426 |
| 1577807940 | $4.0708 | $4.12 | $4.07 | $4.12 | 597,265 | $4.151096 |
| 1577808000 | $4.12 | $4.14 | $4.07 | $4.10 | 843,891 | $4.150823 |
| 1577808060 | $4.1028 | $4.13 | $4.095 | $4.13 | 416,383 | $4.150692 |
| 1577808120 | $4.135 | $4.165 | $4.12 | $4.147 | 686,454 | $4.150637 |
| 1577808180 | $4.14 | $4.20 | $4.14 | $4.19 | 820,725 | $4.150781 |
| 1577808240 | $4.19 | $4.20 | $4.17 | $4.1774 | 475,649 | $4.150948 |
| 1577808300 | $4.1768 | $4.19 | $4.17 | $4.1767 | 328,035 | $4.151028 |
| 1577808360 | $4.1762 | $4.20 | $4.17 | $4.1842 | 498,883 | $4.151213 |
| 1577808420 | $4.1873 | $4.20 | $4.18 | $4.1999 | 329,173 | $4.151336 |
| 1577808480 | $4.19 | $4.20 | $4.18 | $4.1958 | 319,496 | $4.151447 |
| 1577808540 | $4.195 | $4.24 | $4.19 | $4.2328 | 733,430 | $4.151846 |
| 1577808600 | $4.24 | $4.25 | $4.20 | $4.245 | 806,212 | $4.152359 |
| 1577808660 | $4.24 | $4.28 | $4.24 | $4.27 | 1,088,001 | $4.15342 |
| 1577808720 | $4.27 | $4.28 | $4.26 | $4.2799 | 355,643 | $4.153777 |
| 1577808780 | $4.2799 | $4.29 | $4.26 | $4.27 | 777,583 | $4.154617 |
| 1577808840 | $4.2676 | $4.28 | $4.23 | $4.2499 | 677,692 | $4.155192 |
| 1577808900 | $4.24 | $4.25 | $4.20 | $4.22 | 671,887 | $4.155579 |
| 1577808960 | $4.215 | $4.23 | $4.20 | $4.212 | 410,666 | $4.155765 |
| 1577809020 | $4.21 | $4.22 | $4.18 | $4.19 | 756,669 | $4.156039 |
| 1577809080 | $4.19 | $4.225 | $4.18 | $4.2199 | 643,069 | $4.156291 |
| 1577809140 | $4.2143 | $4.24 | $4.21 | $4.23 | 509,079 | $4.156586 |
| 1577809200 | $4.23 | $4.26 | $4.225 | $4.2512 | 434,733 | $4.156925 |
| 1577809260 | $4.2599 | $4.26 | $4.23 | $4.245 | 278,345 | $4.157129 |
| 1577809320 | $4.24 | $4.2564 | $4.23 | $4.25 | 204,730 | $4.157281 |
| 1577809380 | $4.25 | $4.26 | $4.25 | $4.25 | 269,481 | $4.157499 |
| 1577809440 | $4.255 | $4.28 | $4.25 | $4.26 | 716,834 | $4.158146 |
| 1577809500 | $4.26 | $4.27 | $4.25 | $4.26 | 461,986 | $4.158538 |
| 1577809560 | $4.2617 | $4.27 | $4.20 | $4.21 | 715,258 | $4.158951 |
| 1577809620 | $4.2199 | $4.22 | $4.20 | $4.205 | 217,290 | $4.159045 |
| 1577809680 | $4.205 | $4.2199 | $4.19 | $4.20 | 307,944 | $4.159159 |
| 1577809740 | $4.20 | $4.21 | $4.17 | $4.20 | 668,913 | $4.159304 |
| 1577809800 | $4.2014 | $4.23 | $4.20 | $4.2236 | 163,346 | $4.159371 |
| 1577809860 | $4.2288 | $4.24 | $4.22 | $4.23 | 328,834 | $4.159568 |
| 1577809920 | $4.235 | $4.24 | $4.21 | $4.22 | 224,360 | $4.159678 |
| 1577809980 | $4.2101 | $4.23 | $4.21 | $4.22 | 101,081 | $4.159728 |
| 1577810040 | $4.2226 | $4.23 | $4.21 | $4.2284 | 108,919 | $4.159783 |
| 1577810100 | $4.225 | $4.23 | $4.21 | $4.22 | 306,623 | $4.159935 |
| 1577810160 | $4.225 | $4.24 | $4.22 | $4.24 | 538,585 | $4.160231 |
| 1577810220 | $4.2389 | $4.255 | $4.22 | $4.24 | 487,193 | $4.160556 |
| 1577810280 | $4.2408 | $4.25 | $4.22 | $4.225 | 300,282 | $4.160742 |
| 1577810340 | $4.235 | $4.24 | $4.22 | $4.23 | 140,792 | $4.160823 |
| 1577810400 | $4.23 | $4.24 | $4.225 | $4.235 | 192,083 | $4.160932 |
| 1577810460 | $4.23 | $4.24 | $4.20 | $4.2109 | 587,698 | $4.161198 |
| 1577810520 | $4.2107 | $4.225 | $4.21 | $4.225 | 101,157 | $4.161241 |
| 1577810580 | $4.22 | $4.23 | $4.22 | $4.22 | 60,343 | $4.161271 |
| 1577810640 | $4.2255 | $4.25 | $4.22 | $4.23 | 365,943 | $4.161485 |
| 1577810700 | $4.23 | $4.24 | $4.23 | $4.235 | 54,144 | $4.161516 |
| 1577810760 | $4.237 | $4.25 | $4.23 | $4.2353 | 366,777 | $4.161742 |
| 1577810820 | $4.2388 | $4.25 | $4.23 | $4.245 | 135,976 | $4.161824 |
| 1577810880 | $4.25 | $4.27 | $4.24 | $4.27 | 713,133 | $4.162352 |
| 1577810940 | $4.26 | $4.29 | $4.255 | $4.28 | 598,438 | $4.162876 |
| 1577811000 | $4.2829 | $4.29 | $4.27 | $4.2768 | 431,351 | $4.16327 |
| 1577811060 | $4.275 | $4.29 | $4.27 | $4.275 | 271,793 | $4.163505 |
| 1577811120 | $4.275 | $4.2799 | $4.25 | $4.255 | 313,636 | $4.16375 |
| 1577811180 | $4.2568 | $4.27 | $4.25 | $4.265 | 422,672 | $4.164069 |
| 1577811240 | $4.27 | $4.29 | $4.2699 | $4.28 | 525,390 | $4.164521 |
| 1577811300 | $4.285 | $4.29 | $4.26 | $4.2806 | 329,566 | $4.1648 |
| 1577811360 | $4.2873 | $4.33 | $4.28 | $4.33 | 1,933,440 | $4.16683 |
| 1577811420 | $4.33 | $4.34 | $4.31 | $4.315 | 924,822 | $4.167912 |
| 1577811480 | $4.315 | $4.33 | $4.28 | $4.29 | 883,304 | $4.168859 |
| 1577811540 | $4.295 | $4.295 | $4.25 | $4.2722 | 599,886 | $4.169298 |
| 1577811600 | $4.2788 | $4.32 | $4.27 | $4.2967 | 745,222 | $4.170018 |
| 1577811660 | $4.2901 | $4.30 | $4.27 | $4.2782 | 275,378 | $4.170241 |
| 1577811720 | $4.2757 | $4.29 | $4.25 | $4.2599 | 309,601 | $4.170467 |
| 1577811780 | $4.255 | $4.26 | $4.23 | $4.26 | 590,520 | $4.17078 |
| 1577811840 | $4.2513 | $4.27 | $4.25 | $4.2501 | 293,243 | $4.170976 |
| 1577811900 | $4.253 | $4.26 | $4.25 | $4.254 | 116,928 | $4.171045 |
| 1577811960 | $4.255 | $4.26 | $4.25 | $4.255 | 79,665 | $4.171093 |
| 1577812020 | $4.25 | $4.2525 | $4.225 | $4.2499 | 378,130 | $4.171273 |
| 1577812080 | $4.2401 | $4.25 | $4.24 | $4.24 | 109,532 | $4.171332 |
| 1577812140 | $4.2424 | $4.25 | $4.235 | $4.235 | 85,002 | $4.171376 |
| 1577812200 | $4.235 | $4.2399 | $4.19 | $4.2074 | 751,471 | $4.171572 |
| 1577812260 | $4.2052 | $4.23 | $4.20 | $4.2299 | 244,524 | $4.171648 |
| 1577812320 | $4.225 | $4.24 | $4.22 | $4.225 | 178,566 | $4.171717 |
| 1577812380 | $4.225 | $4.235 | $4.21 | $4.214 | 194,224 | $4.171787 |
| 1577812440 | $4.2101 | $4.22 | $4.175 | $4.18 | 378,251 | $4.171846 |
| 1577812500 | $4.185 | $4.22 | $4.18 | $4.22 | 270,424 | $4.171916 |
| 1577812560 | $4.214 | $4.23 | $4.20 | $4.2042 | 173,637 | $4.171972 |
| 1577812620 | $4.205 | $4.22 | $4.18 | $4.19 | 241,468 | $4.17202 |
| 1577812680 | $4.1899 | $4.21 | $4.18 | $4.195 | 228,098 | $4.172066 |
| 1577812740 | $4.195 | $4.20 | $4.19 | $4.20 | 68,676 | $4.172078 |
| 1577812800 | $4.195 | $4.22 | $4.19 | $4.22 | 133,029 | $4.172107 |
| 1577812860 | $4.22 | $4.22 | $4.20 | $4.205 | 74,478 | $4.172127 |
| 1577812920 | $4.20 | $4.21 | $4.19 | $4.1999 | 198,708 | $4.172168 |
| 1577812980 | $4.20 | $4.2099 | $4.18 | $4.1801 | 262,922 | $4.172204 |
| 1577813040 | $4.18 | $4.19 | $4.175 | $4.18 | 183,050 | $4.172218 |
| 1577813100 | $4.1859 | $4.215 | $4.18 | $4.21 | 323,631 | $4.172283 |
| 1577813160 | $4.22 | $4.22 | $4.21 | $4.22 | 178,450 | $4.172336 |
| 1577813220 | $4.22 | $4.22 | $4.21 | $4.215 | 79,700 | $4.172359 |
| 1577813280 | $4.22 | $4.22 | $4.18 | $4.1907 | 207,447 | $4.172405 |
| 1577813340 | $4.19 | $4.20 | $4.19 | $4.195 | 71,309 | $4.172417 |
| 1577813400 | $4.1901 | $4.20 | $4.19 | $4.195 | 83,157 | $4.17243 |
| 1577813460 | $4.1907 | $4.20 | $4.16 | $4.1644 | 294,417 | $4.172443 |
| 1577813520 | $4.1601 | $4.175 | $4.15 | $4.165 | 650,520 | $4.172382 |
| 1577813580 | $4.1601 | $4.17 | $4.15 | $4.1552 | 240,850 | $4.172361 |
| 1577813640 | $4.1513 | $4.16 | $4.11 | $4.13 | 685,064 | $4.172165 |
| 1577813700 | $4.13 | $4.17 | $4.125 | $4.17 | 358,409 | $4.1721 |
| 1577813760 | $4.16 | $4.1699 | $4.12 | $4.125 | 188,397 | $4.17206 |
| 1577813820 | $4.125 | $4.14 | $4.12 | $4.14 | 111,455 | $4.172029 |
| 1577813880 | $4.1301 | $4.14 | $4.12 | $4.125 | 249,969 | $4.171957 |
| 1577813940 | $4.1209 | $4.125 | $4.08 | $4.085 | 1,089,108 | $4.171428 |
| 1577814000 | $4.0802 | $4.11 | $4.08 | $4.10 | 387,322 | $4.171227 |
| 1577814060 | $4.1012 | $4.12 | $4.10 | $4.115 | 254,626 | $4.171127 |
| 1577814120 | $4.11 | $4.11 | $4.08 | $4.091 | 394,115 | $4.170926 |
| 1577814180 | $4.09 | $4.11 | $4.09 | $4.105 | 226,186 | $4.170816 |
| 1577814240 | $4.105 | $4.11 | $4.10 | $4.10 | 93,968 | $4.170774 |
| 1577814300 | $4.10 | $4.13 | $4.10 | $4.1283 | 281,676 | $4.170671 |
| 1577814360 | $4.125 | $4.14 | $4.12 | $4.1351 | 279,999 | $4.170598 |
| 1577814420 | $4.135 | $4.15 | $4.11 | $4.1227 | 430,717 | $4.170471 |
| 1577814480 | $4.13 | $4.13 | $4.08 | $4.09 | 424,695 | $4.170272 |
| 1577814540 | $4.09 | $4.11 | $4.08 | $4.105 | 226,426 | $4.170163 |
| 1577814600 | $4.1002 | $4.11 | $4.08 | $4.09 | 266,662 | $4.17003 |
| 1577814660 | $4.09 | $4.11 | $4.085 | $4.1074 | 186,543 | $4.169939 |
| 1577814720 | $4.105 | $4.12 | $4.10 | $4.101 | 209,281 | $4.169856 |
| 1577814780 | $4.1099 | $4.1099 | $4.06 | $4.07 | 531,858 | $4.169536 |
| 1577814840 | $4.07 | $4.09 | $4.07 | $4.0701 | 326,517 | $4.169341 |
| 1577814900 | $4.07 | $4.08 | $4.07 | $4.0701 | 112,170 | $4.169272 |
| 1577814960 | $4.0701 | $4.09 | $4.07 | $4.08 | 234,776 | $4.169137 |
| 1577815020 | $4.0823 | $4.11 | $4.08 | $4.105 | 218,535 | $4.169029 |
| 1577815080 | $4.1011 | $4.11 | $4.08 | $4.08 | 192,704 | $4.168937 |
| 1577815140 | $4.085 | $4.10 | $4.08 | $4.08 | 336,225 | $4.168761 |
| 1577815200 | $4.085 | $4.09 | $4.08 | $4.08 | 137,730 | $4.168685 |
| 1577815260 | $4.09 | $4.10 | $4.08 | $4.085 | 184,112 | $4.168592 |
| 1577815320 | $4.08 | $4.10 | $4.08 | $4.08 | 109,156 | $4.168536 |
| 1577815380 | $4.0899 | $4.09 | $4.05 | $4.05 | 663,068 | $4.168095 |
| 1577815440 | $4.0502 | $4.06 | $4.025 | $4.0399 | 675,531 | $4.167547 |
| 1577815500 | $4.04 | $4.07 | $4.03 | $4.06 | 288,840 | $4.16733 |
| 1577815560 | $4.05 | $4.06 | $4.04 | $4.0491 | 306,904 | $4.167099 |
| 1577815620 | $4.0432 | $4.05 | $4.04 | $4.05 | 163,126 | $4.166971 |
| 1577815680 | $4.0499 | $4.08 | $4.04 | $4.06 | 365,533 | $4.166728 |
| 1577815740 | $4.0626 | $4.0692 | $4.04 | $4.0499 | 199,015 | $4.166581 |
| 1577815800 | $4.0442 | $4.07 | $4.04 | $4.0599 | 171,752 | $4.166453 |
| 1577815860 | $4.06 | $4.08 | $4.05 | $4.075 | 195,704 | $4.166325 |
| 1577815920 | $4.075 | $4.10 | $4.07 | $4.09 | 344,376 | $4.16615 |
| 1577815980 | $4.09 | $4.10 | $4.08 | $4.08 | 153,111 | $4.166061 |
| 1577816040 | $4.0801 | $4.09 | $4.06 | $4.075 | 167,480 | $4.165967 |
| 1577816100 | $4.0742 | $4.08 | $4.06 | $4.06 | 77,272 | $4.165921 |
| 1577816160 | $4.0633 | $4.07 | $4.06 | $4.06 | 56,750 | $4.165884 |
| 1577816220 | $4.06 | $4.08 | $4.06 | $4.075 | 42,584 | $4.165859 |
| 1577816280 | $4.075 | $4.08 | $4.07 | $4.07 | 47,425 | $4.165832 |
| 1577816340 | $4.07 | $4.0799 | $4.06 | $4.06 | 67,077 | $4.16579 |
| 1577816400 | $4.065 | $4.07 | $4.06 | $4.065 | 51,869 | $4.165756 |
| 1577816460 | $4.065 | $4.07 | $4.06 | $4.06 | 166,249 | $4.165651 |
| 1577816520 | $4.06 | $4.07 | $4.06 | $4.06 | 46,872 | $4.165623 |
| 1577816580 | $4.0694 | $4.08 | $4.06 | $4.075 | 115,726 | $4.165551 |
| 1577816640 | $4.075 | $4.11 | $4.07 | $4.11 | 552,473 | $4.165306 |
| 1577816700 | $4.1001 | $4.12 | $4.09 | $4.105 | 329,764 | $4.16519 |
| 1577816760 | $4.105 | $4.13 | $4.10 | $4.12 | 198,860 | $4.165129 |
| 1577816820 | $4.12 | $4.15 | $4.11 | $4.1459 | 514,415 | $4.165025 |
| 1577816880 | $4.1418 | $4.16 | $4.13 | $4.1326 | 457,535 | $4.16498 |
| 1577816940 | $4.1357 | $4.14 | $4.12 | $4.135 | 299,642 | $4.164916 |
| 1577817000 | $4.1301 | $4.15 | $4.13 | $4.145 | 443,734 | $4.164863 |
| 1577817060 | $4.15 | $4.16 | $4.14 | $4.145 | 277,040 | $4.16484 |
| 1577817120 | $4.145 | $4.1499 | $4.10 | $4.115 | 305,005 | $4.164762 |
| 1577817180 | $4.1169 | $4.1294 | $4.11 | $4.11 | 111,244 | $4.164728 |
| 1577817240 | $4.115 | $4.12 | $4.10 | $4.10 | 61,411 | $4.164705 |
| 1577817300 | $4.1099 | $4.11 | $4.095 | $4.105 | 109,057 | $4.164662 |
| 1577817360 | $4.1029 | $4.13 | $4.10 | $4.1296 | 178,179 | $4.164616 |
| 1577817420 | $4.1227 | $4.13 | $4.12 | $4.125 | 35,063 | $4.164607 |
| 1577817480 | $4.12 | $4.13 | $4.12 | $4.1247 | 80,707 | $4.164588 |
| 1577817540 | $4.1258 | $4.13 | $4.12 | $4.1242 | 59,209 | $4.164574 |
| 1577817600 | $4.12 | $4.13 | $4.12 | $4.13 | 97,075 | $4.164552 |
| 1577817660 | $4.1394 | $4.15 | $4.1207 | $4.1207 | 223,194 | $4.164521 |
| 1577817720 | $4.1285 | $4.13 | $4.11 | $4.125 | 173,183 | $4.164473 |
| 1577817780 | $4.12 | $4.14 | $4.12 | $4.1367 | 121,269 | $4.164447 |
| 1577817840 | $4.1399 | $4.1399 | $4.12 | $4.1253 | 22,534 | $4.164443 |
| 1577817900 | $4.125 | $4.14 | $4.12 | $4.135 | 47,970 | $4.164433 |
| 1577817960 | $4.13 | $4.14 | $4.13 | $4.135 | 64,969 | $4.16442 |
| 1577818020 | $4.135 | $4.14 | $4.13 | $4.135 | 64,434 | $4.164408 |
| 1577818080 | $4.1364 | $4.14 | $4.10 | $4.1099 | 522,324 | $4.164247 |
| 1577818140 | $4.107 | $4.12 | $4.08 | $4.09 | 372,289 | $4.164104 |
| 1577818200 | $4.09 | $4.11 | $4.08 | $4.0899 | 250,811 | $4.163996 |
| 1577818260 | $4.09 | $4.10 | $4.08 | $4.085 | 190,946 | $4.163905 |
| 1577818320 | $4.0854 | $4.10 | $4.08 | $4.095 | 105,827 | $4.163857 |
| 1577818380 | $4.095 | $4.10 | $4.09 | $4.09 | 102,320 | $4.163815 |
| 1577818440 | $4.0935 | $4.10 | $4.08 | $4.082 | 55,808 | $4.163789 |
| 1577818500 | $4.085 | $4.09 | $4.06 | $4.0688 | 235,543 | $4.163659 |
| 1577818560 | $4.0652 | $4.09 | $4.06 | $4.088 | 134,878 | $4.163588 |
| 1577818620 | $4.09 | $4.0952 | $4.08 | $4.081 | 153,164 | $4.163517 |
| 1577818680 | $4.09 | $4.10 | $4.08 | $4.09 | 101,194 | $4.16347 |
| 1577818740 | $4.10 | $4.10 | $4.09 | $4.0909 | 52,707 | $4.163448 |
| 1577818800 | $4.0901 | $4.10 | $4.09 | $4.095 | 71,345 | $4.163416 |
| 1577818860 | $4.095 | $4.10 | $4.07 | $4.0725 | 134,214 | $4.163353 |
| 1577818920 | $4.075 | $4.09 | $4.07 | $4.086 | 51,316 | $4.163326 |
| 1577818980 | $4.0834 | $4.10 | $4.0834 | $4.095 | 84,977 | $4.163289 |
| 1577819040 | $4.095 | $4.10 | $4.09 | $4.09 | 29,770 | $4.163276 |
| 1577819100 | $4.0901 | $4.0953 | $4.07 | $4.0734 | 129,180 | $4.163216 |
| 1577819160 | $4.0799 | $4.09 | $4.07 | $4.085 | 60,274 | $4.163182 |
| 1577819220 | $4.085 | $4.0891 | $4.07 | $4.0748 | 49,043 | $4.163156 |
| 1577819280 | $4.075 | $4.08 | $4.07 | $4.08 | 37,179 | $4.163137 |
| 1577819340 | $4.07 | $4.08 | $4.07 | $4.08 | 47,866 | $4.163112 |
| 1577819400 | $4.08 | $4.08 | $4.06 | $4.0699 | 348,215 | $4.162915 |
| 1577819460 | $4.06 | $4.07 | $4.04 | $4.06 | 389,577 | $4.162658 |
| 1577819520 | $4.07 | $4.07 | $4.04 | $4.05 | 277,604 | $4.162477 |
| 1577819580 | $4.05 | $4.07 | $4.04 | $4.06 | 146,660 | $4.162383 |
| 1577819640 | $4.06 | $4.06 | $4.04 | $4.055 | 174,642 | $4.162263 |
| 1577819700 | $4.0501 | $4.06 | $4.04 | $4.0599 | 174,489 | $4.162145 |
| 1577819760 | $4.0593 | $4.07 | $4.05 | $4.06 | 176,221 | $4.162039 |
| 1577819820 | $4.07 | $4.09 | $4.06 | $4.075 | 268,516 | $4.161903 |
| 1577819880 | $4.075 | $4.10 | $4.07 | $4.08 | 143,687 | $4.161837 |
| 1577819940 | $4.085 | $4.095 | $4.08 | $4.09 | 222,166 | $4.161741 |
| 1577820000 | $4.09 | $4.10 | $4.09 | $4.095 | 121,573 | $4.161694 |
| 1577820060 | $4.0901 | $4.10 | $4.085 | $4.085 | 86,424 | $4.161658 |
| 1577820120 | $4.085 | $4.09 | $4.07 | $4.07 | 130,247 | $4.161592 |
| 1577820180 | $4.0701 | $4.10 | $4.07 | $4.09 | 96,894 | $4.16155 |
| 1577820240 | $4.09 | $4.09 | $4.08 | $4.085 | 46,984 | $4.161528 |
| 1577820300 | $4.08 | $4.09 | $4.06 | $4.07 | 182,507 | $4.161436 |
| 1577820360 | $4.076 | $4.078 | $4.06 | $4.06 | 60,975 | $4.161402 |
| 1577820420 | $4.06 | $4.065 | $4.05 | $4.05 | 177,107 | $4.161292 |
| 1577820480 | $4.0527 | $4.08 | $4.05 | $4.075 | 116,277 | $4.16122 |
| 1577820540 | $4.0712 | $4.08 | $4.07 | $4.07 | 80,283 | $4.161181 |
| 1577820600 | $4.07 | $4.075 | $4.06 | $4.065 | 76,552 | $4.161138 |
| 1577820660 | $4.07 | $4.07 | $4.05 | $4.06 | 135,021 | $4.161059 |
| 1577820720 | $4.06 | $4.075 | $4.06 | $4.0635 | 83,050 | $4.161014 |
| 1577820780 | $4.0699 | $4.07 | $4.06 | $4.0665 | 45,756 | $4.160988 |
| 1577820840 | $4.07 | $4.08 | $4.04 | $4.045 | 457,689 | $4.160698 |
| 1577820900 | $4.0464 | $4.0557 | $4.04 | $4.045 | 208,105 | $4.16056 |
| 1577820960 | $4.04 | $4.05 | $4.01 | $4.02 | 628,187 | $4.160084 |
| 1577821020 | $4.0202 | $4.03 | $4.01 | $4.0179 | 347,081 | $4.159793 |
| 1577821080 | $4.01 | $4.02 | $4.00 | $4.01 | 673,992 | $4.159184 |
| 1577821140 | $4.00 | $4.01 | $3.96 | $3.96 | 1,590,475 | $4.157647 |
| 1577821200 | $3.965 | $3.99 | $3.95 | $3.96 | 795,870 | $4.156744 |
| 1577821260 | $3.96 | $3.97 | $3.96 | $3.96 | 285,260 | $4.156431 |
| 1577821320 | $3.96 | $3.96 | $3.92 | $3.9471 | 1,010,626 | $4.155185 |
| 1577821380 | $3.94 | $3.97 | $3.94 | $3.9578 | 300,041 | $4.154837 |
| 1577821440 | $3.9593 | $4.00 | $3.9512 | $3.9899 | 487,909 | $4.154349 |
| 1577821500 | $3.985 | $3.9899 | $3.95 | $3.9653 | 318,809 | $4.154022 |
| 1577821560 | $3.96 | $3.97 | $3.95 | $3.9645 | 113,751 | $4.153898 |
| 1577821620 | $3.965 | $4.00 | $3.96 | $3.99 | 174,752 | $4.153733 |
| 1577821680 | $3.985 | $4.02 | $3.98 | $4.0067 | 478,524 | $4.153328 |
| 1577821740 | $4.00 | $4.02 | $3.99 | $4.0197 | 220,269 | $4.153148 |
| 1577821800 | $4.0149 | $4.03 | $4.00 | $4.02 | 198,003 | $4.152996 |
| 1577821860 | $4.01 | $4.03 | $4.01 | $4.015 | 167,850 | $4.152851 |
| 1577821920 | $4.015 | $4.02 | $4.01 | $4.0122 | 53,550 | $4.152809 |
| 1577821980 | $4.0188 | $4.02 | $3.99 | $3.993 | 203,632 | $4.152637 |
| 1577822040 | $3.9999 | $4.01 | $3.98 | $3.98 | 232,951 | $4.152433 |
| 1577822100 | $3.98 | $4.00 | $3.98 | $3.995 | 139,487 | $4.152301 |
| 1577822160 | $3.99 | $4.00 | $3.98 | $3.99 | 78,069 | $4.15223 |
| 1577822220 | $3.9897 | $4.00 | $3.98 | $4.00 | 70,860 | $4.152164 |
| 1577822280 | $3.995 | $4.00 | $3.95 | $3.973 | 468,852 | $4.151677 |
| 1577822340 | $3.97 | $3.98 | $3.96 | $3.97 | 107,590 | $4.151568 |
| 1577822400 | $3.9688 | $3.995 | $3.96 | $3.9801 | 115,496 | $4.151456 |
| 1577822460 | $3.98 | $4.00 | $3.97 | $3.9858 | 184,647 | $4.151288 |
| 1577822520 | $3.98 | $3.99 | $3.97 | $3.9821 | 81,238 | $4.151211 |
| 1577822580 | $3.98 | $3.99 | $3.97 | $3.98 | 84,271 | $4.15113 |
| 1577822640 | $3.9794 | $3.98 | $3.96 | $3.97 | 111,990 | $4.151017 |
| 1577822700 | $3.9799 | $3.98 | $3.96 | $3.96 | 134,918 | $4.150879 |
| 1577822760 | $3.965 | $3.97 | $3.94 | $3.95 | 422,709 | $4.150408 |
| 1577822820 | $3.955 | $3.96 | $3.95 | $3.9523 | 74,346 | $4.150327 |
| 1577822880 | $3.95 | $3.99 | $3.95 | $3.985 | 170,378 | $4.150163 |
| 1577822940 | $3.98 | $3.99 | $3.97 | $3.97 | 56,718 | $4.150106 |
| 1577823000 | $3.9739 | $3.98 | $3.96 | $3.9713 | 93,946 | $4.150013 |
| 1577823060 | $3.97 | $3.9753 | $3.96 | $3.965 | 73,231 | $4.149937 |
| 1577823120 | $3.967 | $3.97 | $3.96 | $3.965 | 69,697 | $4.149866 |
| 1577823180 | $3.96 | $3.97 | $3.95 | $3.9652 | 264,149 | $4.149585 |
| 1577823240 | $3.97 | $3.97 | $3.92 | $3.93 | 480,390 | $4.149034 |
| 1577823300 | $3.93 | $3.96 | $3.93 | $3.955 | 185,031 | $4.148818 |
| 1577823360 | $3.9501 | $3.9501 | $3.93 | $3.9451 | 193,776 | $4.148597 |
| 1577823420 | $3.95 | $3.97 | $3.94 | $3.97 | 142,875 | $4.148443 |
| 1577823480 | $3.9601 | $3.97 | $3.95 | $3.9581 | 137,494 | $4.148301 |
| 1577823540 | $3.955 | $3.97 | $3.95 | $3.96 | 143,368 | $4.148155 |
| 1577823600 | $3.9607 | $3.97 | $3.94 | $3.945 | 196,983 | $4.147943 |
| 1577823660 | $3.945 | $3.955 | $3.92 | $3.93 | 231,184 | $4.147675 |
| 1577823720 | $3.93 | $3.93 | $3.91 | $3.92 | 334,386 | $4.147254 |
| 1577823780 | $3.91 | $3.92 | $3.91 | $3.91 | 168,577 | $4.147038 |
| 1577823840 | $3.91 | $3.93 | $3.91 | $3.92 | 233,384 | $4.146748 |
| 1577823900 | $3.9256 | $3.93 | $3.91 | $3.915 | 168,686 | $4.146538 |
| 1577823960 | $3.91 | $3.92 | $3.90 | $3.90 | 365,445 | $4.146057 |
| 1577824020 | $3.90 | $3.91 | $3.90 | $3.90 | 299,208 | $4.145661 |
| 1577824080 | $3.905 | $3.93 | $3.90 | $3.925 | 262,948 | $4.145328 |
| 1577824140 | $3.92 | $3.96 | $3.92 | $3.95 | 291,006 | $4.145002 |
| 1577824200 | $3.955 | $3.96 | $3.9322 | $3.95 | 276,389 | $4.144707 |
| 1577824260 | $3.95 | $3.96 | $3.94 | $3.945 | 210,205 | $4.144486 |
| 1577824320 | $3.945 | $3.97 | $3.94 | $3.97 | 363,536 | $4.14411 |
| 1577824380 | $3.97 | $3.98 | $3.96 | $3.965 | 266,218 | $4.143862 |
| 1577824440 | $3.9672 | $4.00 | $3.965 | $3.995 | 367,329 | $4.143549 |
| 1577824500 | $4.00 | $4.00 | $3.98 | $4.00 | 272,176 | $4.143328 |
| 1577824560 | $3.995 | $4.02 | $3.99 | $3.998 | 461,596 | $4.142987 |
| 1577824620 | $3.9901 | $3.995 | $3.97 | $3.985 | 197,254 | $4.14282 |
| 1577824680 | $3.985 | $3.99 | $3.96 | $3.97 | 378,204 | $4.142474 |
| 1577824740 | $3.9752 | $3.99 | $3.96 | $3.9664 | 312,135 | $4.142202 |
| 1577824800 | $3.96 | $3.99 | $3.96 | $3.98 | 386,289 | $4.14186 |
| 1577824860 | $3.99 | $3.99 | $3.97 | $3.97 | 183,894 | $4.141699 |
| 1577824920 | $3.975 | $4.00 | $3.96 | $3.995 | 547,933 | $4.141238 |
| 1577824980 | $3.9989 | $4.00 | $3.99 | $3.9977 | 170,812 | $4.141103 |
| 1577825040 | $3.995 | $4.0293 | $3.99 | $4.0293 | 339,977 | $4.140861 |
| 1577825100 | $4.0272 | $4.03 | $4.0001 | $4.0084 | 238,445 | $4.140702 |
| 1577825160 | $4.01 | $4.04 | $4.00 | $4.03 | 322,431 | $4.140499 |
| 1577825220 | $4.03 | $4.05 | $4.02 | $4.035 | 309,932 | $4.140325 |
| 1577825280 | $4.035 | $4.04 | $4.03 | $4.03 | 270,296 | $4.140175 |
| 1577825340 | $4.03 | $4.0399 | $4.01 | $4.0189 | 265,065 | $4.14001 |
| 1577825400 | $4.015 | $4.03 | $4.01 | $4.025 | 268,673 | $4.139847 |
| 1577825460 | $4.025 | $4.0287 | $4.00 | $4.00 | 431,741 | $4.13955 |
| 1577825520 | $4.00 | $4.01 | $3.99 | $4.005 | 416,687 | $4.139242 |
| 1577825580 | $4.005 | $4.02 | $4.00 | $4.01 | 284,734 | $4.139043 |
| 1577825640 | $4.02 | $4.04 | $4.0101 | $4.035 | 434,930 | $4.138797 |
| 1577825700 | $4.04 | $4.05 | $4.03 | $4.045 | 448,963 | $4.138566 |
| 1577825760 | $4.05 | $4.05 | $4.03 | $4.045 | 608,905 | $4.138262 |
| 1577825820 | $4.045 | $4.05 | $4.03 | $4.035 | 579,708 | $4.13798 |
| 1577825880 | $4.035 | $4.04 | $4.01 | $4.025 | 686,129 | $4.137573 |
| 1577825940 | $4.025 | $4.03 | $4.01 | $4.02 | 1,132,747 | $4.136919 |
| 1577826060 | $4.01 | $4.03 | $4.01 | $4.03 | 674,898 | $4.136531 |
| 1577826120 | $4.04 | $4.05 | $4.02 | $4.02 | 5,009,893 | $4.133688 |
| 1577826180 | $4.03 | $4.05 | $4.03 | $4.04 | 6,398 | $4.133685 |
| 1577826240 | $4.03 | $4.03 | $4.01 | $4.02 | 14,940 | $4.133676 |
| 1577826300 | $4.03 | $4.04 | $4.02 | $4.03 | 26,862 | $4.133663 |
| 1577826360 | $4.02 | $4.03 | $4.02 | $4.03 | 7,182 | $4.133659 |
| 1577826420 | $4.03 | $4.04 | $4.0299 | $4.04 | 20,568 | $4.133649 |
| 1577826480 | $4.04 | $4.04 | $4.03 | $4.03 | 3,900 | $4.133647 |
| 1577826540 | $4.03 | $4.04 | $4.03 | $4.04 | 4,800 | $4.133645 |
| 1577826600 | $4.03 | $4.05 | $4.03 | $4.05 | 46,768 | $4.133625 |
| 1577826660 | $4.04 | $4.04 | $4.03 | $4.03 | 3,300 | $4.133624 |
| 1577826720 | $4.03 | $4.04 | $4.03 | $4.04 | 4,393 | $4.133621 |
| 1577826780 | $4.03 | $4.04 | $4.03 | $4.03 | 13,283 | $4.133615 |
| 1577826840 | $4.03 | $4.04 | $4.03 | $4.04 | 1,232 | $4.133614 |
| 1577826900 | $4.04 | $4.04 | $4.04 | $4.04 | 1,053 | $4.133613 |
| 1577826960 | $4.04 | $4.04 | $4.04 | $4.04 | 8,100 | $4.136543 |
| 1577827020 | $4.04 | $4.04 | $4.03 | $4.03 | 9,373 | $4.136538 |
| 1577827080 | $4.03 | $4.03 | $4.03 | $4.03 | 4,621 | $4.136535 |
| 1577827140 | $4.03 | $4.03 | $4.02 | $4.02 | 12,210 | $4.136529 |
| 1577827200 | $4.03 | $4.03 | $4.02 | $4.0201 | 4,962 | $4.136526 |
| 1577827260 | $4.02 | $4.03 | $4.02 | $4.02 | 10,217 | $4.136521 |
| 1577827320 | $4.02 | $4.02 | $4.02 | $4.02 | 10,757 | $4.136514 |
| 1577827380 | $4.02 | $4.02 | $4.02 | $4.02 | 4,076 | $4.136512 |
| 1577827440 | $4.02 | $4.02 | $4.02 | $4.02 | 500 | $4.136512 |
| 1577827500 | $4.0299 | $4.03 | $4.02 | $4.02 | 1,230 | $4.136511 |
| 1577827560 | $4.02 | $4.03 | $4.01 | $4.01 | 5,895 | $4.136507 |
| 1577827620 | $4.02 | $4.02 | $4.02 | $4.02 | 200 | $4.136507 |
| 1577827680 | $4.02 | $4.03 | $4.02 | $4.03 | 2,288 | $4.136506 |
| 1577827740 | $4.02 | $4.02 | $4.02 | $4.02 | 200 | $4.136506 |
| 1577827920 | $4.02 | $4.02 | $4.01 | $4.01 | 6,920 | $4.136542 |
| 1577827980 | $4.02 | $4.02 | $4.02 | $4.02 | 3,600 | $4.13654 |
| 1577828040 | $4.02 | $4.03 | $4.02 | $4.03 | 10,108 | $4.136535 |
| 1577828100 | $4.03 | $4.03 | $4.02 | $4.03 | 663 | $4.136534 |
| 1577828160 | $4.04 | $4.04 | $4.03 | $4.03 | 4,656 | $4.136532 |
| 1577828220 | $4.02 | $4.02 | $4.02 | $4.02 | 188 | $4.136532 |
| 1577828280 | $4.03 | $4.03 | $4.03 | $4.03 | 1,935 | $4.136531 |
| 1577828340 | $4.0302 | $4.0302 | $4.02 | $4.03 | 14,307 | $4.136523 |
| 1577828400 | $4.0299 | $4.03 | $4.0299 | $4.03 | 4,100 | $4.136521 |
| 1577828460 | $4.03 | $4.03 | $4.03 | $4.03 | 500 | $4.136521 |
| 1577828520 | $4.03 | $4.03 | $4.0298 | $4.0298 | 4,136 | $4.136518 |
| 1577828580 | $4.02 | $4.03 | $4.02 | $4.02 | 5,703 | $4.136515 |
| 1577828640 | $4.02 | $4.02 | $4.02 | $4.02 | 29,990 | $4.136498 |
| 1577828700 | $4.02 | $4.03 | $4.02 | $4.03 | 5,882 | $4.136495 |
| 1577828760 | $4.0201 | $4.03 | $4.02 | $4.03 | 3,771 | $4.136544 |
| 1577828820 | $4.03 | $4.03 | $4.02 | $4.02 | 2,450 | $4.136543 |
| 1577828880 | $4.02 | $4.03 | $4.02 | $4.02 | 23,248 | $4.13653 |
| 1577828940 | $4.02 | $4.02 | $4.02 | $4.02 | 1,683 | $4.136529 |
| 1577829000 | $4.02 | $4.02 | $4.02 | $4.02 | 400 | $4.136529 |
| 1577829060 | $4.02 | $4.03 | $4.02 | $4.03 | 2,647 | $4.136527 |
| 1577829120 | $4.02 | $4.03 | $4.02 | $4.03 | 415 | $4.136527 |
| 1577829180 | $4.02 | $4.0298 | $4.02 | $4.0298 | 3,469 | $4.136525 |
| 1577829240 | $4.02 | $4.03 | $4.02 | $4.03 | 400 | $4.136525 |
| 1577829300 | $4.03 | $4.03 | $4.03 | $4.03 | 418 | $4.136525 |
| 1577829360 | $4.02 | $4.02 | $4.02 | $4.02 | 1,400 | $4.136524 |
| 1577829420 | $4.02 | $4.02 | $4.02 | $4.02 | 100 | $4.136524 |
| 1577829480 | $4.02 | $4.02 | $4.02 | $4.02 | 650 | $4.136523 |
| 1577829600 | $4.02 | $4.02 | $4.02 | $4.02 | 5,000 | $4.13652 |
| 1577829720 | $4.02 | $4.02 | $4.02 | $4.02 | 6,570 | $4.136543 |
| 1577829840 | $4.03 | $4.03 | $4.03 | $4.03 | 1,000 | $4.136542 |
| 1577829900 | $4.0298 | $4.03 | $4.0298 | $4.03 | 4,250 | $4.13654 |
| 1577829960 | $4.0298 | $4.03 | $4.0298 | $4.0298 | 4,783 | $4.136537 |
| 1577830080 | $4.0299 | $4.03 | $4.0299 | $4.03 | 770 | $4.136537 |
| 1577830140 | $4.0299 | $4.0299 | $4.0299 | $4.0299 | 500 | $4.136537 |
| 1577830320 | $4.03 | $4.03 | $4.03 | $4.03 | 1,687 | $4.136536 |
| 1577830440 | $4.03 | $4.03 | $4.03 | $4.03 | 983 | $4.136535 |
| 1577830500 | $4.03 | $4.03 | $4.03 | $4.03 | 400 | $4.136535 |
| 1577830560 | $4.03 | $4.03 | $4.03 | $4.03 | 1,000 | $4.136546 |
| 1577830620 | $4.0202 | $4.03 | $4.02 | $4.03 | 1,600 | $4.136545 |
| 1577830680 | $4.03 | $4.03 | $4.03 | $4.03 | 422 | $4.136545 |
| 1577830740 | $4.03 | $4.03 | $4.0299 | $4.0299 | 3,000 | $4.136543 |
| 1577830800 | $4.02 | $4.03 | $4.02 | $4.03 | 350 | $4.136543 |
| 1577830860 | $4.03 | $4.03 | $4.02 | $4.02 | 2,459 | $4.136541 |
| 1577831040 | $4.0299 | $4.03 | $4.0299 | $4.03 | 3,000 | $4.13654 |
| 1577831100 | $4.02 | $4.03 | $4.02 | $4.03 | 15,412 | $4.136531 |
| 1577831220 | $4.03 | $4.03 | $4.02 | $4.02 | 5,900 | $4.136528 |
| 1577831340 | $4.02 | $4.02 | $4.01 | $4.01 | 5,024 | $4.136524 |
| 1577831460 | $4.02 | $4.02 | $4.02 | $4.02 | 100 | $4.136546 |
| 1577831520 | $4.01 | $4.01 | $4.01 | $4.01 | 250 | $4.136546 |
| 1577831580 | $4.02 | $4.02 | $4.02 | $4.02 | 2,100 | $4.136545 |
| 1577831640 | $4.01 | $4.02 | $4.01 | $4.02 | 316 | $4.136545 |
| 1577831700 | $4.01 | $4.01 | $4.01 | $4.01 | 12,004 | $4.136537 |
| 1577831760 | $4.01 | $4.01 | $4.00 | $4.00 | 1,600 | $4.136536 |
| 1577831880 | $4.01 | $4.01 | $4.01 | $4.01 | 3,326 | $4.136534 |
| 1577831940 | $4.01 | $4.01 | $4.01 | $4.01 | 2,193 | $4.136533 |
| 1577832120 | $4.01 | $4.02 | $4.01 | $4.02 | 735 | $4.136532 |
| 1577832180 | $4.01 | $4.02 | $4.01 | $4.01 | 4,581 | $4.136529 |
| 1577832300 | $4.01 | $4.01 | $4.01 | $4.01 | 500 | $4.136529 |
| 1577832420 | $4.02 | $4.02 | $4.01 | $4.01 | 9,809 | $4.136541 |
| 1577832480 | $4.02 | $4.02 | $4.02 | $4.02 | 100 | $4.136541 |
| 1577832540 | $4.02 | $4.02 | $4.02 | $4.02 | 4,109 | $4.136538 |
| 1577832600 | $4.02 | $4.02 | $4.02 | $4.02 | 391 | $4.136538 |
| 1577832780 | $4.01 | $4.02 | $4.01 | $4.02 | 2,338 | $4.136537 |
| 1577832840 | $4.03 | $4.03 | $4.02 | $4.02 | 600 | $4.136536 |
| 1577832900 | $4.02 | $4.02 | $4.02 | $4.02 | 1,000 | $4.136536 |
| 1577833020 | $4.03 | $4.03 | $4.02 | $4.02 | 1,380 | $4.136535 |
| 1577833080 | $4.02 | $4.02 | $4.02 | $4.02 | 375 | $4.136535 |
| 1577833140 | $4.02 | $4.02 | $4.01 | $4.01 | 3,167 | $4.136533 |
| 1577833260 | $4.03 | $4.03 | $4.01 | $4.01 | 9,114 | $4.136547 |
| 1577833320 | $4.02 | $4.02 | $4.02 | $4.02 | 100 | $4.136546 |
| 1577833380 | $4.02 | $4.02 | $4.02 | $4.02 | 450 | $4.136546 |
| 1577833620 | $4.02 | $4.02 | $4.02 | $4.02 | 5,270 | $4.136543 |
| 1577833740 | $4.02 | $4.02 | $4.02 | $4.02 | 1,200 | $4.136543 |
| 1577833860 | $4.03 | $4.03 | $4.02 | $4.02 | 1,300 | $4.136542 |
| 1577833920 | $4.03 | $4.03 | $4.03 | $4.03 | 8,950 | $4.136537 |
| 1577833980 | $4.02 | $4.02 | $4.02 | $4.02 | 1,200 | $4.136536 |
| 1577834100 | $4.03 | $4.03 | $4.03 | $4.03 | 100 | $4.136536 |
| 1577834220 | $4.03 | $4.03 | $4.01 | $4.02 | 4,319 | $4.136544 |
| 1577834280 | $4.03 | $4.04 | $4.03 | $4.04 | 3,900 | $4.136542 |
| 1577834340 | $4.03 | $4.03 | $4.03 | $4.03 | 3,000 | $4.13654 |
| 1577834520 | $4.0301 | $4.04 | $4.0301 | $4.04 | 2,100 | $4.136539 |
| 1577834580 | $4.04 | $4.04 | $4.04 | $4.04 | 2,000 | $4.136538 |
| 1577834640 | $4.03 | $4.04 | $4.03 | $4.04 | 3,100 | $4.136537 |
| 1577834700 | $4.04 | $4.04 | $4.03 | $4.03 | 7,200 | $4.136533 |
| 1577834760 | $4.04 | $4.04 | $4.04 | $4.04 | 500 | $4.136533 |
| 1577834820 | $4.03 | $4.03 | $4.03 | $4.03 | 3,900 | $4.136531 |
| 1577834880 | $4.03 | $4.03 | $4.03 | $4.03 | 3,200 | $4.136529 |
| 1577835000 | $4.03 | $4.03 | $4.03 | $4.03 | 555 | $4.136529 |
| 1577835120 | $4.02 | $4.02 | $4.02 | $4.02 | 2,000 | $4.136545 |
| 1577835180 | $4.02 | $4.02 | $4.02 | $4.02 | 1,899 | $4.136544 |
| 1577835300 | $4.03 | $4.03 | $4.03 | $4.03 | 2,500 | $4.136543 |
| 1577835420 | $4.02 | $4.03 | $4.02 | $4.03 | 730 | $4.136543 |
| 1577835540 | $4.03 | $4.03 | $4.03 | $4.03 | 3,000 | $4.136541 |
| 1577835600 | $4.03 | $4.03 | $4.03 | $4.03 | 199 | $4.136541 |
| 1577835660 | $4.03 | $4.03 | $4.03 | $4.03 | 198 | $4.136541 |
| 1577835780 | $4.03 | $4.03 | $4.03 | $4.03 | 500 | $4.136541 |
| 1577835840 | $4.02 | $4.03 | $4.02 | $4.02 | 4,100 | $4.136538 |
| 1577835900 | $4.03 | $4.03 | $4.02 | $4.02 | 1,251 | $4.136538 |
| 1577836080 | $4.02 | $4.02 | $4.02 | $4.02 | 948 | $4.136546 |
| 1577836320 | $4.03 | $4.03 | $4.03 | $4.03 | 100 | $4.136546 |
| 1577836380 | $4.02 | $4.03 | $4.02 | $4.03 | 2,099 | $4.136545 |
| 1577836440 | $4.02 | $4.02 | $4.02 | $4.02 | 200 | $4.136545 |
| 1577836560 | $4.03 | $4.03 | $4.02 | $4.02 | 1,100 | $4.136544 |
| 1577836620 | $4.02 | $4.02 | $4.02 | $4.02 | 10,000 | $4.136538 |
| 1577836680 | $4.02 | $4.02 | $4.02 | $4.02 | 1,997 | $4.136537 |
| 1577836800 | $4.02 | $4.02 | $4.02 | $4.02 | 251 | $4.136537 |
| 1577836860 | $4.01 | $4.02 | $4.01 | $4.02 | 899 | $4.136546 |
| 1577836980 | $4.02 | $4.02 | $4.02 | $4.02 | 3,430 | $4.136544 |
| 1577837040 | $4.03 | $4.03 | $4.03 | $4.03 | 2,500 | $4.136543 |
| 1577837100 | $4.03 | $4.03 | $4.03 | $4.03 | 100 | $4.136543 |
| 1577837220 | $4.02 | $4.0201 | $4.02 | $4.0201 | 200 | $4.136542 |
| 1577837340 | $4.02 | $4.0201 | $4.02 | $4.0201 | 200 | $4.136542 |
| 1577837400 | $4.02 | $4.02 | $4.02 | $4.02 | 2,000 | $4.136541 |
| 1577837520 | $4.02 | $4.02 | $4.02 | $4.02 | 4,000 | $4.136539 |
| 1577837640 | $4.01 | $4.01 | $4.01 | $4.01 | 2,901 | $4.136537 |
| 1577837700 | $4.02 | $4.02 | $4.01 | $4.01 | 4,980 | $4.136534 |
| 1577837820 | $4.01 | $4.01 | $4.01 | $4.01 | 100 | $4.136546 |
| 1577837880 | $4.01 | $4.01 | $4.01 | $4.01 | 900 | $4.136546 |
| 1577838000 | $4.02 | $4.02 | $4.02 | $4.02 | 2,139 | $4.136545 |
| 1577838120 | $4.02 | $4.02 | $4.02 | $4.02 | 1,200 | $4.136544 |
| 1577838240 | $4.02 | $4.02 | $4.02 | $4.02 | 1,000 | $4.136543 |
| 1577838300 | $4.02 | $4.02 | $4.02 | $4.02 | 1,000 | $4.136543 |
| 1577838360 | $4.02 | $4.02 | $4.01 | $4.01 | 500 | $4.136543 |
| 1577838540 | $4.01 | $4.01 | $4.01 | $4.01 | 430 | $4.136542 |
| 1577838660 | $4.01 | $4.01 | $4.01 | $4.01 | 6,902 | $4.136542 |
| 1577838720 | $4.02 | $4.03 | $4.02 | $4.03 | 1,925 | $4.136541 |
| 1577838840 | $4.03 | $4.03 | $4.03 | $4.03 | 400 | $4.136541 |
| 1577838900 | $4.02 | $4.02 | $4.02 | $4.02 | 281 | $4.136541 |
| 1577838960 | $4.02 | $4.02 | $4.02 | $4.02 | 925 | $4.13654 |
| 1577839020 | $4.02 | $4.02 | $4.02 | $4.02 | 500 | $4.13654 |
| 1577839080 | $4.02 | $4.03 | $4.02 | $4.02 | 10,000 | $4.136534 |
| 1577839140 | $4.02 | $4.02 | $4.02 | $4.02 | 500 | $4.136534 |
| 1577839200 | $4.03 | $4.03 | $4.02 | $4.03 | 8,958 | $4.136529 |
| 1577839260 | $4.02 | $4.03 | $4.02 | $4.03 | 8,000 | $4.136525 |
| 1577839320 | $4.03 | $4.03 | $4.03 | $4.03 | 4,140 | $4.136523 |
| 1577839500 | $4.02 | $4.02 | $4.02 | $4.02 | 1,000 | $4.136522 |
| 1577839560 | $4.02 | $4.02 | $4.02 | $4.02 | 4,000 | $4.136544 |
| 1577839620 | $4.03 | $4.03 | $4.0299 | $4.03 | 5,850 | $4.136541 |
| 1577839680 | $4.03 | $4.03 | $4.03 | $4.03 | 100 | $4.136541 |
| 1577839740 | $4.03 | $4.03 | $4.0299 | $4.0299 | 2,000 | $4.13654 |
| 1577839800 | $4.03 | $4.03 | $4.03 | $4.03 | 1,530 | $4.136539 |
| 1577839860 | $4.04 | $4.04 | $4.04 | $4.04 | 340 | $4.136539 |
| 1577839980 | $4.03 | $4.03 | $4.03 | $4.03 | 837 | $4.136539 |
| 1577840040 | $4.03 | $4.03 | $4.03 | $4.03 | 800 | $4.136538 |
| 1577840100 | $4.04 | $4.04 | $4.03 | $4.03 | 970 | $4.136538 |
| 1577840220 | $4.04 | $4.0401 | $4.04 | $4.04 | 15,358 | $4.136531 |
| 1577840280 | $4.04 | $4.04 | $4.0399 | $4.0399 | 700 | $4.13653 |
| 1577840340 | $4.04 | $4.04 | $4.03 | $4.0301 | 5,700 | $4.136527 |