SCHW Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NYSE
  2. >
  3. SCHW
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638792000$79.47$79.47$79.47$79.47336$79.468244
1638795420$79.48$79.48$79.48$79.48390$79.473962
1638797460$79.44$79.44$79.44$79.44100$79.494827
1638798420$79.40$79.40$79.40$79.40328$79.471584
1638800940$79.69$79.79$79.69$79.79653$79.568967
1638801000$79.69$80.055$79.49$79.9652,578$79.965345
1638801060$79.96$79.98$79.62$79.625,169$79.950721
1638801120$79.52$79.69$79.48$79.693,925$79.926169
1638801180$79.61$79.84$79.545$79.655,406$79.908628
1638801240$79.645$79.645$79.20$79.386,864$79.854882
1638801300$79.36$79.36$79.03$79.159,193$79.779798
1638801360$79.22$79.25$79.06$79.174,895$79.744152
1638801420$79.15$79.19$78.94$79.016,808$79.692987
1638801480$79.03$79.03$78.84$78.873,762$79.663072
1638801540$79.09$79.09$78.81$78.843,248$79.641878
1638801600$78.84$78.84$78.65$78.827,822$79.576182
1638801660$78.81$78.85$78.72$78.784,092$79.548163
1638801720$78.73$78.96$78.70$78.8254,185$79.522119
1638801780$78.85$79.13$78.85$79.046,250$79.494072
1638801840$79.04$79.30$79.04$79.17045,804$79.480744
1638801900$79.19$79.19$79.01$79.153510,206$79.452473
1638801960$79.14$79.22$79.01$79.224,237$79.442305
1638802020$79.25$79.34$79.25$79.284,800$79.437978
1638802080$79.23$79.23$78.99$79.166,412$79.423658
1638802140$79.22$79.22$78.84$78.906,861$79.403883
1638802200$78.91$79.10$78.90$79.094,529$79.39219
1638802260$79.08$79.19$79.00$79.165,474$79.38313
1638802320$79.18$79.3435$79.18$79.294,099$79.380374
1638802380$79.27$79.335$79.18$79.3354,460$79.377358
1638802440$79.445$79.445$79.19$79.223,374$79.3761
1638802500$79.20$79.22$79.00$79.058,063$79.365016
1638802560$79.06$79.31$79.05$79.2311,834$79.355782
1638802620$79.22$79.35$79.22$79.352,452$79.355331
1638802680$79.42$79.44$79.35$79.445,265$79.355975
1638802740$79.44$79.52$79.35$79.5014,999$79.357968
1638802800$79.50$79.59$79.44$79.4724,877$79.375314
1638802860$79.46$79.46$79.23$79.248,031$79.373045
1638802920$79.21$79.32$79.11$79.147,809$79.369133
1638802980$79.185$79.28$79.185$79.214,063$79.367096
1638803040$79.22$79.27$79.15$79.2454,627$79.364181
1638803100$79.22$79.25$79.12$79.258,130$79.358426
1638803160$79.245$79.245$79.10$79.207,645$79.353041
1638803220$79.20$79.44$79.12$79.4411,792$79.349898
1638803280$79.40$79.42$79.35$79.393,741$79.350326
1638803340$79.385$79.53$79.385$79.505,785$79.352284
1638803400$79.51$79.65$79.43$79.617,945$79.357952
1638803460$79.60$79.68$79.57$79.629,452$79.365976
1638803520$79.60$79.70$79.57$79.703,378$79.368914
1638803580$79.69$79.80$79.67$79.784,719$79.374136
1638803640$79.77$79.81$79.695$79.7154,730$79.379387
1638803700$79.72$79.805$79.70$79.764,103$79.383944
1638803760$79.75$79.83$79.75$79.804,961$79.389792
1638803820$79.795$79.795$79.64$79.684,299$79.394281
1638803880$79.69$79.78$79.63$79.7754,047$79.39762
1638803940$79.755$79.755$79.65$79.702,759$79.400216
1638804000$79.69$79.85$79.69$79.697,357$79.407026
1638804060$79.71$79.79$79.71$79.733,260$79.410084
1638804120$79.79$79.79$79.71$79.743,304$79.413037
1638804180$79.71$79.7775$79.69$79.716,277$79.4182
1638804240$79.69$79.80$79.69$79.751,720$79.419599
1638804300$79.73$79.80$79.69$79.802,129$79.421384
1638804360$79.79$79.93$79.79$79.854,633$79.426837
1638804420$79.85$79.93$79.80$79.803,410$79.430665
1638804480$79.80$79.92$79.79$79.856,324$79.437439
1638804540$79.85$79.898$79.83$79.861,578$79.439096
1638804600$79.87$79.90$79.78$79.815,287$79.444682
1638804660$79.86$79.99$79.86$79.954,471$79.450061
1638804720$79.94$79.98$79.93$79.974,845$79.455841
1638804780$79.98$80.00$79.89$79.9416,144$79.475448
1638804840$79.955$80.00$79.955$79.962,642$79.478247
1638804900$79.96$79.96$79.80$79.838,073$79.48547
1638804960$79.84$79.91$79.84$79.855,712$79.490411
1638805020$79.86$80.00$79.86$79.932,542$79.493277
1638805080$79.88$79.95$79.85$79.953,050$79.495949
1638805140$79.95$80.01$79.94$80.002,691$79.498622
1638805200$79.96$80.06$79.91$80.068,546$79.50814
1638805260$80.03$80.05$79.93$79.9813,590$79.521344
1638805320$79.98$80.03$79.98$79.991,917$79.523274
1638805380$80.00$80.01$79.82$79.856,699$79.528449
1638805440$79.82$79.82$79.76$79.828,925$79.533271
1638805500$79.85$79.87$79.77$79.784,036$79.535704
1638805560$79.81$79.92$79.81$79.882,604$79.537588
1638805620$79.88$79.97$79.88$79.942,523$79.539491
1638805680$79.95$80.02$79.93$79.992,698$79.541875
1638805740$79.98$80.07$79.96$80.063,225$79.545022
1638805800$80.06$80.06$80.01$80.067,631$79.552231
1638805860$80.0494$80.16$80.0494$80.052,949$79.555346
1638805920$80.05$80.09$80.01$80.092,777$79.557992
1638805980$80.08$80.18$80.0694$80.182,855$79.561195
1638806040$80.18$80.255$80.18$80.255,869$79.56847
1638806100$80.325$80.415$80.325$80.3610,755$79.584499
1638806160$80.34$80.38$80.32$80.361,624$79.586828
1638806220$80.36$80.44$80.36$80.413,971$79.592789
1638806280$80.41$80.48$80.41$80.473,905$79.598884
1638806340$80.48$80.51$80.45$80.516,786$79.609749
1638806400$80.45$80.45$80.36$80.383,673$79.61484
1638806460$80.395$80.41$80.28$80.302,319$79.617706
1638806520$80.31$80.36$80.31$80.3552,185$79.620516
1638806580$80.33$80.33$80.23$80.333,404$79.624523
1638806640$80.33$80.344$80.26$80.286,574$79.632426
1638806700$80.29$80.42$80.29$80.423,156$79.63643
1638806760$80.44$80.47$80.33$80.363,100$79.640548
1638806820$80.38$80.38$80.30$80.304,159$79.645707
1638806940$80.30$80.385$80.30$80.345,140$79.677103
1638807000$80.35$80.42$80.35$80.385,369$79.683305
1638807060$80.37$80.37$80.145$80.1457,729$79.689788
1638807120$80.14$80.2467$80.08$80.0919,486$79.705284
1638807180$80.12$80.21$80.115$80.166,950$79.710661
1638807240$80.19$80.22$80.14$80.145,604$79.714167
1638807300$80.13$80.20$80.09$80.174,910$79.717361
1638807360$80.17$80.22$80.15$80.202,540$79.719141
1638807420$80.22$80.27$80.22$80.264,131$79.722491
1638807480$80.25$80.36$80.25$80.365,166$79.726892
1638807540$80.36$80.465$80.33$80.46514,291$79.741616
1638807600$80.47$80.49$80.44$80.4916,173$79.758437
1638807660$80.49$80.55$80.47$80.54536,421$79.795027
1638807720$80.53$80.53$80.3538$80.4319,667$79.812444
1638807780$80.43$80.47$80.39$80.467,168$79.818153
1638807840$80.47$80.486$80.385$80.42998,275$79.824841
1638807900$80.415$80.47$80.415$80.464,225$79.828229
1638807960$80.46$80.46$80.42$80.4412,971$79.83806
1638808020$80.44$80.46$80.42$80.425,386$79.842184
1638808080$80.41$80.41$80.34$80.3710,649$79.849115
1638808140$80.37$80.4329$80.35$80.3827,040$79.867124
1638808200$80.38$80.47$80.37$80.459,026$79.873226
1638808260$80.455$80.455$80.35$80.426,207$79.876945
1638808320$80.43$80.47$80.33$80.3612,052$79.884428
1638808380$80.35$80.435$80.35$80.4118,616$79.895029
1638808440$80.43$80.48$80.41$80.4115,975$79.904798
1638808500$80.39$80.40$80.36$80.388,031$79.909145
1638808560$80.38$80.46$80.37$80.437,077$79.912937
1638808620$80.44$80.47$80.40$80.463,736$79.91519
1638808680$80.45$80.465$80.40$80.446,511$79.918752
1638808740$80.45$80.47$80.34$80.3414,374$79.926698
1638808800$80.35$80.36$80.29$80.319,818$79.930778
1638808860$80.30$80.30$80.25$80.292,922$79.931851
1638808920$80.28$80.28$80.21$80.215,973$79.93371
1638808980$80.20$80.25$80.17$80.2314,097$79.937352
1638809040$80.23$80.2331$80.18$80.23316,004$79.939041
1638809100$80.23$80.30$80.23$80.306,563$79.941117
1638809160$80.31$80.35$80.17$80.1723,409$79.948893
1638809220$80.18$80.21$80.15$80.1523,758$79.95406
1638809280$80.16$80.17$80.10$80.125,559$79.954927
1638809340$80.11$80.11$79.90$79.917,165$79.95528
1638809400$79.91$80.005$79.88$80.0059,150$79.955231
1638809460$79.99$80.06$79.98$80.059,147$79.95573
1638809520$80.07$80.08$80.05$80.074,619$79.956201
1638809580$80.12$80.12$80.07$80.073,859$79.956704
1638809640$80.07$80.14$80.07$80.145,457$79.957536
1638809700$80.15$80.15$80.07$80.07124,548$79.958147
1638809760$80.07$80.10$80.06$80.102,050$79.958375
1638809820$80.10$80.11$80.08$80.116,730$79.959202
1638809880$80.10$80.205$80.10$80.2051,705$79.95951
1638809940$80.21$80.21$80.04$80.078,706$79.960798
1638810000$80.12$80.16$80.09$80.155,485$79.96154
1638810060$80.13$80.14$80.10$80.102,550$79.961894
1638810120$80.11$80.20$80.11$80.201,807$79.96218
1638810180$80.19$80.22$80.18$80.2153,464$79.962945
1638810240$80.21$80.25$80.20$80.224,142$79.963908
1638810300$80.22$80.27$80.22$80.233,116$79.964683
1638810360$80.23$80.24$80.195$80.231,997$79.965161
1638810420$80.24$80.2901$80.23$80.294,324$79.966271
1638810480$80.29$80.30$80.26$80.282,338$79.966951
1638810540$80.32$80.3767$80.32$80.37672,243$79.967678
1638810600$80.36$80.3799$80.34$80.379913,771$79.972359
1638810660$80.38$80.47$80.38$80.475,736$79.974592
1638810720$80.47$80.52$80.47$80.496,113$79.977422
1638810780$80.52$80.53$80.505$80.512,708$79.978652
1638810840$80.50$80.50$80.37$80.379,787$79.982753
1638810900$80.37$80.44$80.31$80.439,427$79.985756
1638810960$80.43$80.455$80.39$80.415,589$79.987839
1638811020$80.38$80.40$80.38$80.3951,061$79.98824
1638811080$80.41$80.55$80.41$80.5155,857$79.990752
1638811140$80.51$80.52$80.49$80.501,640$79.991463
1638811200$80.50$80.50$80.45$80.465,080$79.993436
1638811260$80.45$80.46$80.43$80.4462,225$79.994273
1638811320$80.45$80.51$80.44$80.474,622$79.996108
1638811380$80.47$80.47$80.43$80.443,544$79.99798
1638811440$80.49$80.51$80.47$80.481,854$79.998177
1638811500$80.52$80.55$80.51$80.555,865$80.000797
1638811560$80.5433$80.55$80.49$80.49284,101$80.002561
1638811620$80.51$80.54$80.51$80.543,695$80.004138
1638811680$80.55$80.62$80.55$80.622,100$80.00517
1638811740$80.63$80.63$80.535$80.559,101$80.009452
1638811800$80.55$80.575$80.52$80.556,304$80.01229
1638811860$80.53$80.5599$80.51$80.515,270$80.014429
1638811920$80.51$80.51$80.45$80.458,372$80.017657
1638811980$80.43$80.48$80.40$80.482,267$80.018442
1638812040$80.4797$80.58$80.47$80.549,049$80.022185
1638812100$80.54$80.54$80.46$80.462,103$80.023
1638812160$80.46$80.46$80.39$80.425,175$80.024617
1638812220$80.41$80.41$80.36$80.3752,432$80.025335
1638812280$80.39$80.45$80.39$80.451,837$80.025865
1638812340$80.4411$80.445$80.42$80.43015,075$80.027492
1638812400$80.44$80.48$80.44$80.453,860$80.0288
1638812460$80.44$80.48$80.44$80.482,213$80.029557
1638812520$80.46$80.49$80.45$80.462,637$80.030449
1638812580$80.45$80.46$80.40$80.404,469$80.031858
1638812640$80.41$80.47$80.41$80.477,785$80.034294
1638812700$80.48$80.53$80.465$80.5211,506$80.038415
1638812760$80.51$80.54$80.50$80.54972$80.038785
1638812820$80.55$80.56$80.54$80.563,082$80.040024
1638812880$80.555$80.59$80.54$80.584,363$80.041696
1638812940$80.5954$80.60$80.57$80.5751,561$80.04234
1638813000$80.57$80.57$80.5447$80.551,206$80.042825
1638813060$80.5598$80.5598$80.48$80.487,611$80.045591
1638813120$80.4765$80.50$80.47$80.503,515$80.046789
1638813180$80.48$80.50$80.45$80.492,552$80.047665
1638813240$80.46$80.47$80.41$80.475,031$80.049052
1638813300$80.468$80.50$80.44$80.503,639$80.050243
1638813360$80.5082$80.53$80.49$80.504,612$80.051762
1638813420$80.53$80.56$80.52$80.564,560$80.053415
1638813480$80.56$80.58$80.54$80.5655,702$80.055519
1638813540$80.56$80.565$80.52$80.542,603$80.056519
1638813600$80.55$80.585$80.51$80.543,459$80.05774
1638813660$80.53$80.53$80.49$80.511,600$80.05827
1638813720$80.50$80.56$80.47$80.562,870$80.059148
1638813780$80.56$80.675$80.56$80.671,900$80.060024
1638813840$80.67$80.70$80.66$80.692,186$80.060924
1638813900$80.68$80.68$80.64$80.643,951$80.06263
1638813960$80.65$80.68$80.65$80.682,817$80.063856
1638814020$80.68$80.69$80.66$80.664,707$80.06594
1638814080$80.65$80.655$80.65$80.65800$80.066319
1638814140$80.6592$80.69$80.6592$80.693,139$80.067631
1638814200$80.70$80.705$80.66$80.694,275$80.069669
1638814260$80.71$80.72$80.65$80.702,661$80.0707
1638814320$80.68$80.69$80.64$80.682,782$80.071896
1638814380$80.67$80.70$80.66$80.684,919$80.074077
1638814440$80.67$80.67$80.58$80.598,111$80.077254
1638814500$80.61$80.68$80.60$80.665,129$80.079269
1638814560$80.66$80.66$80.63$80.651,458$80.079882
1638814620$80.64$80.65$80.62$80.643,650$80.081306
1638814680$80.63$80.665$80.63$80.6652,765$80.082399
1638814740$80.67$80.72$80.66$80.723,799$80.084022
1638814800$80.705$80.71$80.69$80.713,603$80.085551
1638814860$80.71$80.74$80.68$80.736,169$80.088209
1638814920$80.73$80.74$80.69$80.692,827$80.089498
1638814980$80.70$80.735$80.685$80.733,080$80.090761
1638815040$80.73$80.78$80.72$80.784,372$80.092744
1638815100$80.79$80.89$80.79$80.883,991$80.094758
1638815160$80.88$80.91$80.88$80.903,980$80.096938
1638815220$80.90$80.96$80.88$80.966,321$80.100484
1638815280$80.93$80.93$80.87$80.872,686$80.101954
1638815340$80.88$80.90$80.79$80.814,179$80.104115
1638815400$80.81$80.86$80.75$80.828,803$80.108291
1638815460$80.81$80.86$80.81$80.835,193$80.110887
1638815520$80.84$80.85$80.76$80.833,792$80.112692
1638815580$80.82$80.84$80.7905$80.802,400$80.113763
1638815640$80.79$80.79$80.74$80.754,509$80.115762
1638815700$80.77$80.81$80.76$80.802,521$80.116876
1638815760$80.79$80.86$80.7701$80.834,284$80.118864
1638815820$80.82$80.82$80.77$80.782,601$80.120073
1638815880$80.76$80.765$80.73$80.733,191$80.121365
1638815940$80.74$80.81$80.74$80.811,652$80.122126
1638816000$80.80$80.81$80.76$80.814,131$80.123899
1638816060$80.81$80.84$80.80$80.841,996$80.124804
1638816120$80.84$80.87$80.84$80.853,929$80.126734
1638816180$80.84$80.88$80.83$80.889,892$80.131372
1638816240$80.89$80.92$80.84$80.924,764$80.13367
1638816300$80.90$80.91$80.895$80.895629$80.134097
1638816360$80.90$80.97$80.90$80.972,540$80.135332
1638816420$80.97$80.98$80.93$80.935,321$80.138146
1638816480$80.93$80.94$80.91$80.942,023$80.139161
1638816540$80.95$80.95$80.93$80.942,650$80.140525
1638816600$80.93$80.97$80.91$80.968114,058$80.147783
1638816660$80.945$80.945$80.91$80.932,650$80.149068
1638816720$80.92$80.9378$80.91$80.921,662$80.149856
1638816780$80.90$80.91$80.87$80.8913,974$80.156383
1638816840$80.89$80.90$80.825$80.8515,500$80.163178
1638816900$80.845$80.88$80.79$80.886,088$80.165758
1638816960$80.87$80.87$80.84$80.871,604$80.16645
1638817020$80.89$80.90$80.885$80.8851,938$80.16729
1638817080$80.88$80.89$80.85$80.853,143$80.168653
1638817140$80.86$80.89$80.85$80.853,595$80.17027
1638817200$80.84$80.91$80.83$80.916,019$80.172796
1638817260$80.90$80.90$80.85$80.872,452$80.173889
1638817320$80.87$80.91$80.87$80.911,700$80.174661
1638817380$80.92$80.94$80.92$80.931,205$80.175189
1638817440$80.92$80.93$80.88$80.893,558$80.176788
1638817500$80.88$80.88$80.81$80.853,866$80.178394
1638817560$80.85$80.85$80.81$80.812,771$80.179531
1638817620$80.80$80.80$80.74$80.772,608$80.180446
1638817680$80.77$80.80$80.76$80.772,258$80.181275
1638817740$80.76$80.76$80.685$80.6852,141$80.181993
1638817800$80.70$80.745$80.70$80.745874$80.182297
1638817860$80.74$80.75$80.715$80.732,185$80.182969
1638817920$80.73$80.74$80.715$80.744,340$80.18444
1638817980$80.73$80.73$80.69$80.7053,847$80.185606
1638818040$80.70$80.70$80.64$80.655,300$80.187188
1638818100$80.64$80.67$80.63$80.673,877$80.188241
1638818160$80.665$80.665$80.64$80.652,713$80.188978
1638818220$80.64$80.64$80.5939$80.59392,108$80.189531
1638818280$80.59$80.59$80.53$80.531,926$80.18994
1638818340$80.53$80.54$80.51$80.532,896$80.190525
1638818400$80.53$80.54$80.52$80.541,001$80.190804
1638818460$80.52$80.52$80.50$80.501,740$80.19112
1638818520$80.52$80.57$80.52$80.561,823$80.191469
1638818580$80.56$80.58$80.56$80.5753,155$80.192171
1638818640$80.58$80.58$80.57$80.5752,425$80.192736
1638818700$80.575$80.60$80.57$80.603,702$80.193579
1638818760$80.605$80.69$80.60$80.677,029$80.195403
1638818820$80.66$80.66$80.61$80.653,808$80.196386
1638818880$80.651$80.70$80.64$80.643,996$80.19748
1638818940$80.66$80.68$80.605$80.6052,726$80.198206
1638819000$80.64$80.7058$80.64$80.674,165$80.199372
1638819060$80.67$80.67$80.63$80.632,503$80.200042
1638819120$80.62$80.62$80.615$80.6171,850$80.200476
1638819180$80.61$80.65$80.61$80.658,289$80.202509
1638819240$80.63$80.67$80.63$80.671,745$80.203003
1638819300$80.66$80.66$80.61$80.612,550$80.203659
1638819360$80.61$80.665$80.60$80.6652,874$80.204383
1638819420$80.66$80.69$80.62$80.649519,644$80.209408
1638819480$80.66$80.67$80.64$80.6612,103$80.20997
1638819540$80.66$80.70$80.66$80.664,360$80.211125
1638819600$80.65$80.69$80.63$80.663,416$80.212005
1638819660$80.65$80.6576$80.63$80.652,149$80.212575
1638819720$80.64$80.65$80.62$80.632,510$80.213164
1638819780$80.605$80.61$80.57$80.602,361$80.213672
1638819840$80.61$80.65$80.59$80.604,228$80.214649
1638819900$80.60$80.63$80.60$80.621,503$80.214999
1638819960$80.63$80.63$80.58$80.583,363$80.215758
1638820020$80.57$80.57$80.53$80.531,228$80.215988
1638820080$80.51$80.51$80.46$80.473,269$80.216464
1638820140$80.45$80.49$80.445$80.4452,700$80.216857
1638820200$80.44$80.44$80.35$80.353,733$80.217188
1638820260$80.3501$80.38$80.30$80.347,249$80.217666
1638820320$80.35$80.38$80.33$80.382,350$80.217839
1638820380$80.38$80.39$80.35$80.372,129$80.218017
1638820440$80.375$80.38$80.35$80.352,740$80.218233
1638820500$80.35$80.41$80.31$80.394,625$80.218569
1638820560$80.38$80.405$80.37$80.392,053$80.218755
1638820620$80.40$80.44$80.38$80.4416,665$80.220453
1638820680$80.44$80.45$80.39$80.394,075$80.220896
1638820740$80.40$80.42$80.34$80.377,702$80.221534
1638820800$80.38$80.46$80.38$80.425,938$80.222214
1638820860$80.42$80.47$80.40$80.414,365$80.2227
1638820920$80.42$80.4588$80.41$80.433,673$80.223112
1638820980$80.41$80.41$80.35$80.352,738$80.223339
1638821040$80.37$80.37$80.2916$80.29161,991$80.223444
1638821100$80.29$80.32$80.27$80.314,953$80.223606
1638821160$80.32$80.35$80.305$80.352,415$80.223727
1638821220$80.35$80.44$80.35$80.429,516$80.224565
1638821280$80.42$80.4879$80.41$80.486,310$80.225319
1638821340$80.47$80.48$80.46$80.463,336$80.225744
1638821400$80.45$80.46$80.38$80.455,879$80.226393
1638821460$80.44$80.44$80.37$80.372,200$80.226604
1638821520$80.36$80.37$80.35$80.364,240$80.226906
1638821580$80.365$80.45$80.36$80.4112,482$80.228122
1638821640$80.41$80.47$80.41$80.4510,708$80.22935
1638821700$80.455$80.56$80.45$80.568,017$80.230521
1638821760$80.54$80.54$80.46$80.489,182$80.231754
1638821820$80.48$80.57$80.48$80.553,932$80.232355
1638821880$80.55$80.55$80.525$80.5254,452$80.233054
1638821940$80.53$80.54$80.50$80.503,762$80.233612
1638822000$80.49$80.51$80.47$80.4955,049$80.234267
1638822060$80.495$80.51$80.48$80.5085,718$80.235032
1638822120$80.49$80.50$80.46$80.465,134$80.235676
1638822180$80.46$80.50$80.44$80.444,066$80.23616
1638822240$80.4364$80.4364$80.325$80.336,190$80.236558
1638822300$80.33$80.34$80.28$80.299,229$80.236908
1638822360$80.295$80.30$80.24$80.277,906$80.237061
1638822420$80.27$80.29$80.20$80.204,560$80.237108
1638822480$80.22$80.27$80.22$80.276,407$80.237136
1638822540$80.29$80.315$80.27$80.316,507$80.237334
1638822600$80.31$80.385$80.295$80.29511,073$80.23793
1638822660$80.29$80.31$80.255$80.26512,163$80.238231
1638822720$80.255$80.255$80.18$80.199,685$80.238108
1638822780$80.18$80.275$80.17$80.278,429$80.238029
1638822840$80.26$80.27$80.23$80.2357,337$80.238076
1638822900$80.24$80.265$80.20$80.2515,109$80.237976
1638822960$80.25$80.26$80.19$80.1912,029$80.237866
1638823020$80.19$80.22$80.16$80.2056,672$80.237731
1638823080$80.20$80.23$80.18$80.237,501$80.237577
1638823140$80.22$80.30$80.215$80.2913,209$80.237627
1638823200$80.28$80.29$80.195$80.1958,121$80.237645
1638823260$80.20$80.22$80.185$80.2014,223$80.237397
1638823320$80.199$80.265$80.1969$80.2613,346$80.237384
1638823380$80.26$80.30$80.245$80.297,914$80.23748
1638823440$80.29$80.32$80.28$80.3119,899$80.238028
1638823500$80.33$80.33$80.19$80.2013,079$80.23812
1638823560$80.19$80.20$80.1508$80.1613,085$80.237771
1638823620$80.16$80.17$80.13$80.16527,745$80.236608
1638823680$80.16$80.29$80.16$80.2916,899$80.236635
1638823740$80.28$80.34$80.27$80.33534,948$80.237458
1638823800$80.34$80.39$80.27$80.3049,583$80.239195
1638823860$80.29$80.345$80.24$80.3241,590$80.239968
1638823920$80.32$80.39$80.30$80.3833,563$80.241242
1638823980$80.375$80.45$80.36$80.43524,839$80.242905
1638824040$80.4341$80.52$80.42$80.5240,278$80.246708
1638824100$80.51$80.515$80.355$80.37555,887$80.251053
1638824160$80.37$80.40$80.32$80.39538,785$80.252722
1638824220$80.40$80.44$80.39$80.42557,198$80.256329
1638824280$80.425$80.45$80.40$80.4578,042$80.261275
1638824340$80.44$80.45$80.34$80.39167,485$80.269607
1638824400$80.37$80.37$80.37$80.37551,700$80.286748
1638824460$80.37$80.37$80.37$80.3717,905$80.287089
1638824520$80.37$80.37$80.37$80.3711,960$80.287386
1638824880$80.37$80.37$80.37$80.376,828$80.285943
1638826680$80.37$80.37$80.37$80.376,042$80.285813
1638826980$80.37$80.37$80.37$80.37100$80.285815
1638829620$80.37$80.37$80.37$80.3764,871$80.287031
1638829740$80.37$80.37$80.37$80.372,588$80.287079