SCHW Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NYSE
  2. >
  3. SCHW
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577802240$47.82$47.82$47.82$47.82336,737$47.81999
1577802600$47.83$47.83$47.75$47.7534,365$47.817224
1577802660$47.73$47.76$47.73$47.762,479$47.812377
1577802720$47.77$47.85$47.75$47.8417,873$47.808317
1577802780$47.85$47.90$47.78$47.7830,587$47.819496
1577802840$47.79$47.8117$47.73$47.7314,900$47.81456
1577802900$47.73$47.82$47.73$47.81510,305$47.811844
1577802960$47.81$47.84$47.80$47.8340,848$47.814984
1577803020$47.83$47.84$47.79$47.8218,504$47.816068
1577803080$47.83$47.83$47.79$47.799,432$47.816305
1577803140$47.78$47.79$47.76$47.767,790$47.81455
1577803200$47.76$47.80$47.76$47.799,714$47.813202
1577803260$47.79$47.83$47.78$47.7829,089$47.811295
1577803320$47.78$47.79$47.76$47.76277,652$47.810417
1577803380$47.77$47.77$47.72$47.72017,013$47.808433
1577803440$47.725$47.725$47.69$47.7017,721$47.801486
1577803500$47.72$47.78$47.70$47.77104,924$47.779633
1577803560$47.77$47.77$47.72$47.7649,921$47.776355
1577803620$47.765$47.80$47.755$47.8015,599$47.776387
1577803680$47.80$47.83$47.785$47.8356,375$47.780095
1577803740$47.83$47.86$47.825$47.8445,807$47.785774
1577803800$47.84$47.94$47.81$47.9282,115$47.796187
1577803860$47.91$47.91$47.845$47.8963,404$47.803103
1577803920$47.89$47.90$47.84$47.8636,047$47.80598
1577803980$47.86$47.899$47.83$47.8856,347$47.81021
1577804040$47.89$47.90$47.85$47.8856,717$47.814546
1577804100$47.88$47.935$47.88$47.8920,903$47.816816
1577804160$47.89$47.89$47.83$47.83568,386$47.819854
1577804220$47.835$47.84$47.80$47.8138,983$47.819761
1577804280$47.815$47.865$47.815$47.8433,389$47.820317
1577804340$47.84$47.84$47.80$47.8042,772$47.820252
1577804400$47.80$47.82$47.78$47.8221,067$47.81982
1577804460$47.81$47.83$47.775$47.77524,137$47.819585
1577804520$47.77$47.77$47.72$47.725714,015$47.818558
1577804580$47.73$47.78$47.725$47.7320,016$47.817332
1577804640$47.73$47.76$47.73$47.7522,913$47.815897
1577804700$47.75$47.77$47.73$47.73515,596$47.815014
1577804760$47.735$47.74$47.715$47.71527,599$47.812985
1577804820$47.73$47.74$47.715$47.726320,833$47.811388
1577804880$47.725$47.74$47.71$47.7350,218$47.80796
1577804940$47.73$47.775$47.72$47.765844,816$47.805411
1577805000$47.77$47.79$47.76$47.7613,682$47.805106
1577805060$47.77$47.79$47.77$47.7743,554$47.804289
1577805120$47.765$47.79$47.75$47.75523,969$47.803556
1577805180$47.75$47.75$47.7203$47.7512,108$47.802962
1577805240$47.755$47.76$47.73$47.7624,957$47.802026
1577805300$47.75$47.775$47.74$47.7523,280$47.801326
1577805360$47.75$47.765$47.75$47.75519,933$47.800723
1577805420$47.76$47.77$47.75$47.7625,654$47.799987
1577805480$47.765$47.78$47.75$47.7634,858$47.799172
1577805540$47.755$47.77$47.75$47.7522,008$47.798584
1577805600$47.75$47.75$47.73$47.7410,197$47.798176
1577805660$47.74$47.765$47.74$47.7614,204$47.797788
1577805720$47.75$47.765$47.75$47.75517,427$47.797351
1577805780$47.75$47.76$47.74$47.7513,731$47.796947
1577805840$47.75$47.76$47.71$47.7125,623$47.795844
1577805900$47.72$47.72$47.68$47.7023,941$47.794425
1577805960$47.70$47.71$47.695$47.716,954$47.794054
1577806020$47.71$47.725$47.67$47.67515,966$47.793194
1577806080$47.675$47.675$47.65$47.676,182$47.792713
1577806140$47.66$47.66$47.625$47.639,380$47.791864
1577806200$47.63$47.63$47.61$47.639,971$47.790881
1577806260$47.64$47.65$47.60$47.6010,189$47.789892
1577806320$47.60$47.65$47.595$47.647,935$47.789099
1577806380$47.64$47.66$47.635$47.662,719$47.788865
1577806440$47.66$47.67$47.65$47.654,118$47.788568
1577806500$47.6562$47.66$47.625$47.656,558$47.788
1577806560$47.64$47.65$47.62$47.629,419$47.787179
1577806620$47.6162$47.635$47.61$47.6356,245$47.786596
1577806680$47.63$47.645$47.63$47.649,368$47.785795
1577806740$47.63$47.665$47.63$47.6611,674$47.784876
1577806800$47.65$47.65$47.625$47.633,195$47.784614
1577806860$47.63$47.64$47.61$47.6118,060$47.782933
1577806920$47.6106$47.62$47.60$47.627,304$47.782227
1577806980$47.62$47.62$47.565$47.58520,654$47.779956
1577807040$47.58$47.6173$47.58$47.596,695$47.779288
1577807100$47.59$47.59$47.53$47.5528,023$47.775689
1577807160$47.555$47.58$47.55$47.55919,508$47.773426
1577807220$47.55$47.555$47.54$47.5455,574$47.772751
1577807280$47.54$47.55$47.51$47.51512,304$47.771183
1577807340$47.5115$47.515$47.48$47.49512,944$47.769295
1577807400$47.50$47.51$47.49$47.4910,363$47.767819
1577807460$47.49$47.51$47.475$47.5026,951$47.763966
1577807520$47.52$47.52$47.49$47.5054,069$47.75682
1577807580$47.50$47.545$47.49$47.5362,376$47.748982
1577807640$47.52$47.53$47.47$47.4835,179$47.744759
1577807700$47.49$47.50$47.46$47.4725,231$47.741555
1577807760$47.47$47.495$47.451$47.4820,458$47.739005
1577807820$47.49$47.49$47.42$47.4843,047$47.733454
1577807880$47.50$47.515$47.48$47.515,216$47.732902
1577807940$47.51$47.525$47.495$47.49646,776$47.73219
1577808000$47.50$47.54$47.495$47.5317,369$47.730508
1577808060$47.54$47.56$47.53$47.5554,612$47.725996
1577808120$47.55$47.555$47.505$47.51546,867$47.721926
1577808180$47.515$47.54$47.51$47.52517,055$47.720478
1577808240$47.53$47.535$47.52$47.52512,356$47.719459
1577808300$47.52$47.53$47.51$47.538,031$47.718777
1577808360$47.53$47.53$47.51$47.5153,704$47.71847
1577808420$47.52$47.525$47.515$47.5258,091$47.717783
1577808480$47.525$47.525$47.51$47.5113,836$47.7166
1577808540$47.515$47.53$47.505$47.523613,742$47.71547
1577808600$47.52$47.55$47.52$47.5421,138$47.713916
1577808660$47.55$47.57$47.52$47.5559,073$47.709898
1577808720$47.55$47.55$47.52$47.5413,661$47.708908
1577808780$47.55$47.59$47.55$47.58521,785$47.707777
1577808840$47.585$47.60$47.58$47.5914,975$47.707087
1577808900$47.585$47.59$47.57$47.5912,232$47.706476
1577808960$47.60$47.62$47.59$47.629,015$47.706107
1577809020$47.62$47.62$47.58$47.5917,626$47.705364
1577809080$47.58$47.60$47.56$47.6011,503$47.704815
1577809140$47.60$47.61$47.57$47.586215,549$47.704137
1577809200$47.595$47.60$47.56$47.56218,899$47.703721
1577809260$47.57$47.60$47.56$47.6018,792$47.702744
1577809320$47.60$47.6177$47.575$47.5820,198$47.701924
1577809380$47.58$47.60$47.57$47.5958,902$47.701533
1577809440$47.595$47.62$47.595$47.6153,814$47.701401
1577809500$47.61$47.63$47.60$47.606,534$47.701185
1577809560$47.60$47.615$47.585$47.598,032$47.700879
1577809620$47.595$47.595$47.58$47.5851,855$47.700801
1577809680$47.585$47.595$47.56$47.5623,113$47.699795
1577809740$47.56$47.56$47.51$47.5117,431$47.698736
1577809800$47.51$47.52$47.50$47.508,909$47.698117
1577809860$47.50$47.53$47.48$47.5120,338$47.696643
1577809920$47.51$47.51$47.47$47.4936,855$47.693923
1577809980$47.49$47.49$47.46$47.467,928$47.693298
1577810040$47.47$47.535$47.47$47.5259,905$47.69262
1577810100$47.52$47.53$47.50$47.5128,444$47.690866
1577810160$47.51$47.5136$47.485$47.499,562$47.690204
1577810220$47.49$47.50$47.48$47.482,820$47.690008
1577810280$47.49$47.50$47.49$47.505,926$47.689595
1577810340$47.50$47.52$47.50$47.5156,872$47.689169
1577810400$47.51$47.51$47.485$47.5122,585$47.687664
1577810460$47.52$47.53$47.51$47.522,902$47.687503
1577810520$47.52$47.545$47.51$47.54513,620$47.686745
1577810580$47.54$47.55$47.54$47.5451,762$47.686656
1577810640$47.545$47.58$47.545$47.5710,081$47.68622
1577810700$47.5821$47.62$47.58$47.6221,290$47.685618
1577810760$47.63$47.651$47.63$47.6429,765$47.685182
1577810820$47.64$47.6401$47.62$47.6214,111$47.684929
1577810880$47.62$47.62$47.60$47.61513,593$47.68459
1577810940$47.62$47.62$47.59$47.5924,856$47.683926
1577811000$47.59$47.595$47.581$47.5857,390$47.68368
1577811060$47.58$47.58$47.54$47.5410,939$47.683246
1577811120$47.54$47.55$47.53$47.5316,455$47.682462
1577811180$47.53$47.54$47.53$47.547,633$47.682086
1577811240$47.53$47.54$47.52$47.5212,803$47.681463
1577811300$47.515$47.53$47.513$47.5313,720$47.680738
1577811360$47.52$47.53$47.50$47.514,270$47.680518
1577811420$47.52$47.5257$47.51$47.525,810$47.680213
1577811480$47.525$47.53$47.505$47.515,854$47.679906
1577811540$47.52$47.53$47.515$47.522,058$47.679799
1577811600$47.51$47.525$47.51$47.525,399$47.679517
1577811660$47.525$47.525$47.515$47.5213,700$47.67882
1577811720$47.52$47.52$47.50$47.502,985$47.678652
1577811780$47.50$47.51$47.495$47.508,187$47.678183
1577811840$47.505$47.515$47.505$47.513,100$47.678015
1577811900$47.51$47.52$47.505$47.5154,350$47.677777
1577811960$47.51$47.518$47.49$47.495,135$47.67749
1577812020$47.4801$47.4801$47.46$47.4711,130$47.676764
1577812080$47.47$47.4901$47.47$47.484,346$47.6765
1577812140$47.48$47.48$47.46$47.473,200$47.676289
1577812200$47.47$47.47$47.451$47.4593,494$47.676051
1577812260$47.45$47.45$47.43$47.444,209$47.675732
1577812320$47.44$47.47$47.44$47.473,300$47.675495
1577812380$47.47$47.48$47.47$47.487,680$47.675004
1577812440$47.48$47.4994$47.47$47.487,564$47.674544
1577812500$47.48$47.48$47.46$47.465,477$47.674182
1577812560$47.465$47.48$47.46$47.482,400$47.67403
1577812620$47.471$47.49$47.471$47.4844900$47.673975
1577812680$47.48$47.49$47.48$47.481,703$47.673867
1577812740$47.485$47.49$47.47$47.476,621$47.67346
1577812800$47.475$47.48$47.465$47.482,100$47.673318
1577812860$47.47$47.49$47.47$47.494,900$47.67303
1577812920$47.49$47.50$47.48$47.495,843$47.672695
1577812980$47.49$47.51$47.49$47.516,720$47.672332
1577813040$47.501$47.52$47.501$47.525,025$47.672083
1577813100$47.51$47.51$47.49$47.5057,892$47.671674
1577813160$47.505$47.515$47.48$47.492,713$47.671531
1577813220$47.485$47.505$47.48$47.50372,964$47.671364
1577813280$47.51$47.52$47.51$47.51896,221$47.671063
1577813340$47.51$47.52$47.51$47.5113,239$47.670905
1577813400$47.51$47.52$47.51$47.5210,509$47.670402
1577813460$47.52$47.5276$47.51$47.51511,146$47.669892
1577813520$47.52$47.525$47.515$47.5254,800$47.66967
1577813580$47.525$47.53$47.515$47.5157,504$47.669328
1577813640$47.51$47.51$47.4759$47.497,581$47.668927
1577813700$47.495$47.50$47.49$47.49521,000$47.668873
1577813760$47.49$47.4964$47.47$47.474,498$47.668619
1577813820$47.46$47.475$47.46$47.4719,590$47.667404
1577813880$47.47$47.47$47.46$47.472,249$47.667257
1577813940$47.46$47.46$47.45$47.462,127$47.66713
1577814000$47.46$47.46$47.45$47.451,200$47.667052
1577814060$47.46$47.48$47.45$47.484,646$47.666766
1577814120$47.48$47.51$47.48$47.504,844$47.666519
1577814180$47.5058$47.51$47.50$47.511,190$47.666462
1577814240$47.505$47.505$47.49$47.491,900$47.666366
1577814300$47.49$47.495$47.475$47.4753,833$47.66616
1577814360$47.47$47.47$47.46$47.4651,329$47.666081
1577814420$47.47$47.47$47.44$47.457,437$47.665603
1577814480$47.45$47.46$47.445$47.4555,017$47.665282
1577814540$47.455$47.461$47.45$47.463,802$47.66504
1577814600$47.46$47.46$47.46$47.461,000$47.664985
1577814660$47.46$47.47$47.46$47.46920$47.664921
1577814720$47.4655$47.47$47.4646$47.473,105$47.664743
1577814780$47.48$47.49$47.47$47.47937,264$47.664341
1577814840$47.475$47.50$47.475$47.496,249$47.66401
1577814900$47.50$47.50$47.49$47.496,200$47.663693
1577814960$47.485$47.49$47.48$47.485,100$47.663422
1577815020$47.48$47.48$47.46$47.474,094$47.663166
1577815080$47.463$47.47$47.46$47.47700$47.663143
1577815140$47.47$47.47$47.435$47.4414,082$47.662278
1577815200$47.44$47.45$47.44$47.4459,924$47.661629
1577815260$47.44$47.45$47.43$47.439,132$47.661053
1577815320$47.45$47.4595$47.445$47.451,730$47.660941
1577815380$47.4527$47.4967$47.4527$47.489,037$47.660452
1577815440$47.49$47.49$47.48$47.482,591$47.660315
1577815500$47.48$47.50$47.48$47.502,967$47.660168
1577815560$47.495$47.495$47.49$47.49400$47.660149
1577815620$47.49$47.495$47.49$47.491,100$47.660094
1577815680$47.50$47.50$47.49$47.4953,446$47.65993
1577815740$47.49$47.50$47.49$47.491,400$47.659854
1577815800$47.49$47.51$47.49$47.50846,663$47.659543
1577815860$47.51$47.51$47.50$47.502,171$47.659446
1577815920$47.501$47.51$47.50$47.50700$47.659416
1577815980$47.50$47.51$47.50$47.51900$47.659375
1577816040$47.51$47.51$47.495$47.4952,800$47.659245
1577816100$47.50$47.515$47.50$47.503,212$47.659105
1577816160$47.50$47.50$47.495$47.501,960$47.659013
1577816220$47.4942$47.51$47.4942$47.50533,202$47.658869
1577816280$47.50$47.505$47.49$47.505,187$47.658631
1577816340$47.50$47.5055$47.50$47.5037,752$47.656961
1577816400$47.505$47.51$47.50$47.516,400$47.656687
1577816460$47.515$47.5295$47.515$47.522,113$47.656607
1577816520$47.5273$47.54$47.5241$47.536,116$47.656389
1577816580$47.53$47.54$47.49$47.49517,195$47.65574
1577816640$47.4939$47.50$47.465$47.4758,894$47.655295
1577816700$47.48$47.50$47.475$47.503,552$47.655125
1577816760$47.51$47.51$47.48$47.507916,402$47.654385
1577816820$47.51$47.53$47.51$47.532,720$47.65428
1577816880$47.52$47.53$47.505$47.518,277$47.653957
1577816940$47.51$47.52$47.49$47.518,334$47.653609
1577817000$47.52$47.52$47.51$47.529,557$47.653237
1577817060$47.51$47.53$47.51$47.533,625$47.653102
1577817120$47.535$47.535$47.53$47.531,722$47.653042
1577817180$47.53$47.53$47.51$47.5254,871$47.652866
1577817240$47.53$47.595$47.53$47.5912,643$47.652545
1577817300$47.59$47.64$47.59$47.648,189$47.652465
1577817360$47.64$47.65$47.64$47.656,351$47.652455
1577817420$47.6447$47.665$47.6447$47.66093,210$47.652455
1577817480$47.665$47.675$47.66$47.67512,692$47.652491
1577817540$47.67$47.68$47.67$47.677,400$47.652536
1577817600$47.67$47.71$47.67$47.69526,862$47.652834
1577817660$47.695$47.71$47.69$47.7052,708$47.652868
1577817720$47.70$47.705$47.67$47.685,464$47.652928
1577817780$47.675$47.68$47.66$47.663,461$47.652945
1577817840$47.65$47.66$47.64$47.641,770$47.652945
1577817900$47.6499$47.665$47.63$47.64519,927$47.652933
1577817960$47.65$47.65$47.62$47.632,309$47.652921
1577818020$47.63$47.65$47.63$47.651,500$47.652915
1577818080$47.645$47.66$47.64$47.663,065$47.652913
1577818140$47.65$47.65$47.62$47.623,000$47.652904
1577818200$47.62$47.62$47.61$47.621,500$47.652888
1577818260$47.62$47.63$47.62$47.6252,977$47.652871
1577818320$47.624$47.635$47.624$47.6352,116$47.652857
1577818380$47.64$47.64$47.63$47.637,219$47.652822
1577818440$47.63$47.64$47.63$47.642,162$47.652814
1577818500$47.64$47.65$47.64$47.644,000$47.652802
1577818560$47.64$47.65$47.64$47.6458,506$47.652793
1577818620$47.645$47.65$47.60$47.60513,332$47.652685
1577818680$47.61$47.65$47.61$47.64510,048$47.652611
1577818740$47.64$47.64$47.60$47.6018,028$47.652483
1577818800$47.60$47.62$47.60$47.6154,527$47.652429
1577818860$47.62$47.62$47.61$47.611,904$47.65241
1577818920$47.615$47.62$47.60$47.606,473$47.652334
1577818980$47.605$47.625$47.60$47.6258,400$47.652254
1577819040$47.625$47.63$47.61$47.6155,494$47.652205
1577819100$47.615$47.63$47.615$47.6253,304$47.652176
1577819160$47.62$47.625$47.615$47.627,022$47.652118
1577819220$47.61$47.62$47.585$47.5911,352$47.651982
1577819280$47.59$47.59$47.58$47.593,800$47.651917
1577819340$47.59$47.60$47.59$47.604,458$47.651855
1577819400$47.60$47.60$47.5847$47.594,952$47.65178
1577819460$47.585$47.64$47.585$47.6412,866$47.651647
1577819520$47.64$47.65$47.64$47.6456,014$47.651632
1577819580$47.65$47.65$47.605$47.61510,936$47.651559
1577819640$47.61$47.62$47.61$47.613,263$47.651527
1577819700$47.61$47.61$47.60$47.601,700$47.651505
1577819760$47.60$47.61$47.60$47.605,049$47.651449
1577819820$47.60$47.61$47.60$47.608,340$47.651353
1577819880$47.6045$47.61$47.59$47.606,830$47.651263
1577819940$47.60$47.62$47.60$47.6153,191$47.651232
1577820000$47.615$47.63$47.60$47.626,454$47.651172
1577820060$47.625$47.63$47.625$47.631,936$47.651161
1577820120$47.625$47.63$47.625$47.6254,539$47.651136
1577820180$47.63$47.64$47.625$47.643,963$47.651113
1577820240$47.64$47.645$47.63$47.634,662$47.651099
1577820300$47.63$47.6496$47.63$47.638,183$47.651078
1577820360$47.64$47.64$47.62$47.622,909$47.651064
1577820420$47.63$47.63$47.62$47.631,738$47.651052
1577820480$47.62$47.63$47.62$47.6251,800$47.651041
1577820540$47.62$47.63$47.62$47.6251,800$47.651028
1577820600$47.63$47.63$47.625$47.6253,155$47.651011
1577820660$47.6242$47.625$47.595$47.6113,869$47.650878
1577820720$47.61$47.615$47.60$47.6153,364$47.650842
1577820780$47.61$47.62$47.59$47.593,068$47.650805
1577820840$47.59$47.59$47.57$47.57157,667$47.650666
1577820900$47.575$47.58$47.57$47.573,984$47.650598
1577820960$47.575$47.58$47.57$47.57645,800$47.650488
1577821020$47.575$47.575$47.57$47.573,786$47.650412
1577821080$47.565$47.565$47.56$47.561,053$47.650389
1577821140$47.56$47.56$47.54$47.55510,858$47.6501
1577821200$47.555$47.555$47.52$47.526,100$47.64994
1577821260$47.53$47.54$47.52$47.52516,336$47.649452
1577821320$47.535$47.56$47.535$47.558,530$47.649242
1577821380$47.56$47.58$47.56$47.5751,903$47.649206
1577821440$47.5743$47.58$47.5743$47.5752,453$47.649161
1577821500$47.5799$47.58$47.57$47.5751,948$47.649126
1577821560$47.575$47.575$47.56$47.5653,791$47.649046
1577821620$47.56$47.57$47.56$47.561,859$47.649008
1577821680$47.57$47.5753$47.56$47.5757,205$47.648867
1577821740$47.575$47.59$47.57$47.587,458$47.648748
1577821800$47.58$47.58$47.56$47.5712,052$47.648529
1577821860$47.57$47.58$47.55$47.5583,819$47.648451
1577821920$47.555$47.56$47.55$47.555,689$47.648324
1577821980$47.55$47.55$47.535$47.552,626$47.648258
1577822040$47.55$47.55$47.54$47.54700$47.648241
1577822100$47.545$47.55$47.54$47.556,556$47.648081
1577822160$47.55$47.55$47.52$47.5257,569$47.647876
1577822220$47.5241$47.53$47.52$47.5256,299$47.647691
1577822280$47.525$47.525$47.50$47.5053,755$47.647572
1577822340$47.505$47.525$47.50$47.51531,662$47.646514
1577822400$47.515$47.52$47.47$47.4725,239$47.64564
1577822460$47.46$47.4669$47.44$47.44516,027$47.644899
1577822520$47.45$47.455$47.44$47.458,746$47.644488
1577822580$47.455$47.50$47.455$47.5013,414$47.643954
1577822640$47.505$47.505$47.48$47.5011,231$47.643546
1577822700$47.495$47.50$47.46$47.4610,753$47.643121
1577822760$47.46$47.48$47.455$47.485,407$47.642896
1577822820$47.47$47.48$47.465$47.46524,972$47.641877
1577822880$47.47$47.47$47.455$47.4555,111$47.64166
1577822940$47.47$47.48$47.435$47.43529,190$47.640431
1577823000$47.44$47.455$47.42$47.42574,638$47.636875
1577823060$47.425$47.45$47.42$47.4516,283$47.636138
1577823120$47.445$47.47$47.44$47.45518,578$47.635359
1577823180$47.46$47.465$47.43$47.4645,959$47.633395
1577823240$47.455$47.46$47.43$47.4515,141$47.632756
1577823300$47.45$47.46$47.43$47.43537,786$47.631163
1577823360$47.435$47.46$47.435$47.4623,480$47.630203
1577823420$47.45$47.46$47.435$47.44539,986$47.628567
1577823480$47.45$47.45$47.425$47.437669,269$47.625721
1577823540$47.44$47.445$47.41$47.41524,255$47.624693
1577823600$47.415$47.42$47.40$47.4022,083$47.623676
1577823660$47.405$47.445$47.40$47.4436,813$47.622132
1577823720$47.44$47.44$47.425$47.4411,504$47.621667
1577823780$47.435$47.44$47.43$47.4357,898$47.621354
1577823840$47.435$47.44$47.43$47.43513,920$47.620807
1577823900$47.44$47.44$47.42$47.42529,977$47.619628
1577823960$47.425$47.435$47.42$47.438,141$47.619302
1577824020$47.42$47.45$47.42$47.44543,198$47.617673
1577824080$47.45$47.46$47.43$47.43575,947$47.614951
1577824140$47.435$47.45$47.43$47.4523,331$47.614127
1577824200$47.44$47.455$47.44$47.4528,667$47.61317
1577824260$47.45$47.465$47.42$47.4574,998$47.610684
1577824320$47.45$47.46$47.435$47.45530,213$47.609697
1577824380$47.45$47.465$47.43$47.43523,001$47.608977
1577824440$47.44$47.44$47.42$47.42537,398$47.60767
1577824500$47.4245$47.43$47.42$47.42512,895$47.607206
1577824560$47.425$47.43$47.40$47.4019,582$47.606472
1577824620$47.405$47.41$47.39$47.40543,684$47.604739
1577824680$47.41$47.41$47.385$47.4125,371$47.603739
1577824740$47.41$47.445$47.4093$47.43519,247$47.603095
1577824800$47.44$47.46$47.44$47.459313,468$47.602699
1577824860$47.46$47.47$47.445$47.4723,985$47.602017
1577824920$47.47$47.4959$47.47$47.4916,800$47.601642
1577824980$47.49$47.495$47.48$47.48515,425$47.601313
1577825040$47.49$47.49$47.475$47.48525,726$47.600746
1577825100$47.48$47.495$47.465$47.46526,086$47.600167
1577825160$47.47$47.495$47.465$47.47537,487$47.59929
1577825220$47.48$47.49$47.47$47.47522,855$47.598794
1577825280$47.475$47.475$47.45$47.4526,067$47.598142
1577825340$47.455$47.46$47.435$47.4629,061$47.597341
1577825400$47.46$47.48$47.43$47.4553,883$47.59596
1577825460$47.45$47.46$47.44$47.4521,040$47.595414
1577825520$47.45$47.49$47.45$47.4957,740$47.594149
1577825580$47.49$47.495$47.45$47.45568,916$47.592646
1577825640$47.46$47.49$47.445$47.4847,000$47.59155
1577825700$47.48$47.50$47.47$47.49544,933$47.590669
1577825760$47.50$47.52$47.46$47.4671,534$47.5895
1577825820$47.46$47.48$47.45$47.45570,148$47.588033
1577825880$47.46$47.47$47.44$47.445147,584$47.584797
1577825940$47.45$47.55$47.45$47.55203,206$47.582428
1577826060$47.4301$47.561$47.4301$47.56969,900$47.579561
1577826120$47.68$47.68$47.68$47.6871,062$47.580405
1577826360$47.56$47.56$47.56$47.56807$47.580403
1577826600$47.56$47.56$47.56$47.568,280$47.580383
1577826660$47.5797$47.5797$47.56$47.562,893$47.580376
1577826720$47.56$47.56$47.56$47.5617,029$47.580336
1577827140$47.56$47.56$47.56$47.561,000$47.580079