T Historical Intraday Prices

One-Minute OHLCV Data From March 11, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615455180$30.12$30.15$30.12$30.15727$30.137101
1615455240$30.15$30.15$30.15$30.155,232$30.148308
1615455420$30.15$30.15$30.15$30.15500$30.147791
1615456200$30.15$30.15$30.15$30.15692$30.147496
1615458660$30.03$30.03$30.03$30.03314$30.139475
1615459380$30.03$30.03$30.03$30.03330$30.132736
1615459680$30.08$30.08$30.08$30.08100$30.130942
1615461960$30.07$30.07$30.05$30.06399$30.125191
1615462680$30.04$30.04$30.00$30.001,851$30.101427
1615462740$30.00$30.00$30.00$30.001,001$30.092009
1615464000$30.01$30.01$30.00$30.00557$30.086154
1615464180$30.02$30.05$30.02$30.05655$30.083442
1615464300$30.05$30.06$30.05$30.06657$30.082188
1615464480$30.05$30.05$30.05$30.05235$30.081655
1615464780$30.07$30.07$30.07$30.07100$30.08147
1615465560$30.07$30.07$30.07$30.07499$30.080848
1615465740$30.08$30.08$30.07$30.072,330$30.079965
1615465800$30.06$30.06$30.05$30.052,899$30.076416
1615465920$30.06$30.06$30.06$30.06170$30.076182
1615465980$30.04$30.04$30.04$30.04200$30.075881
1615466040$30.04$30.04$30.04$30.04100$30.075734
1615466160$30.04$30.04$30.04$30.04200$30.075256
1615466280$30.04$30.04$30.03$30.03300$30.074743
1615466340$30.03$30.03$30.03$30.03334$30.074123
1615466580$30.03$30.03$30.03$30.03100$30.073499
1615466640$30.04$30.05$30.04$30.051,169$30.072248
1615466700$30.06$30.06$30.06$30.06100$30.072202
1615466760$30.06$30.06$30.06$30.06100$30.072157
1615466820$30.06$30.10$30.06$30.065,068$30.071136
1615466880$30.05$30.05$30.05$30.05200$30.071007
1615466940$30.05$30.05$30.05$30.05100$30.070922
1615467120$30.06$30.06$30.06$30.061,000$30.070539
1615467240$30.05$30.05$30.05$30.05245$30.070364
1615467600$30.07$30.08$30.00$30.065,511$30.067564
1615467660$30.06$30.06$30.06$30.06945$30.06735
1615467960$30.06$30.06$30.06$30.06300$30.067111
1615468020$30.0501$30.0501$30.0501$30.0501100$30.067087
1615468080$30.10$30.10$30.10$30.10150$30.067201
1615468140$30.09$30.09$30.09$30.09600$30.067491
1615468200$30.05$30.05$30.05$30.052,182$30.066621
1615468260$30.05$30.05$30.05$30.05200$30.066548
1615468380$30.05$30.12$30.05$30.121,292$30.066289
1615468440$30.04$30.04$30.04$30.04150$30.066187
1615468500$30.05$30.05$30.04$30.041,300$30.06561
1615468560$30.07$30.07$30.06$30.06953$30.065512
1615468740$30.05$30.05$30.05$30.05150$30.065472
1615468800$30.05$30.05$30.04$30.04951$30.064945
1615468860$30.04$30.04$30.04$30.04100$30.064816
1615468980$30.03$30.03$30.03$30.03367$30.06453
1615469040$30.03$30.03$30.03$30.03100$30.064328
1615469160$30.03$30.03$30.03$30.032,000$30.062969
1615469220$30.03$30.05$30.03$30.041,359$30.062224
1615469340$30.03$30.03$30.03$30.03180$30.062049
1615469580$30.04$30.04$30.04$30.04218$30.061696
1615469700$30.0201$30.0201$30.02$30.02600$30.061251
1615469880$30.06$30.06$30.06$30.06200$30.06113
1615469940$30.05$30.05$30.05$30.052,114$30.060744
1615470060$30.06$30.06$30.06$30.06200$30.060733
1615470120$30.06$30.06$30.06$30.06295$30.060743
1615470180$30.06$30.07$30.06$30.07219$30.060769
1615470240$30.08$30.11$30.07$30.111,247$30.061523
1615470300$30.11$30.11$30.08$30.08796$30.062182
1615470480$30.06$30.07$30.06$30.07200$30.062206
1615470540$30.06$30.06$30.06$30.06137$30.062206
1615470780$30.06$30.07$30.05$30.0610,074$30.060988
1615470840$30.05$30.05$30.02$30.024,529$30.058802
1615470960$30.00$30.01$30.00$30.01850$30.057789
1615471080$30.01$30.03$30.01$30.03889$30.056944
1615471200$30.03$30.03$30.03$30.03838$30.056651
1615471260$30.03$30.03$30.03$30.03800$30.056318
1615471320$30.02$30.02$30.01$30.01355$30.056065
1615471380$30.01$30.01$30.01$30.011,496$30.055207
1615471440$30.01$30.01$30.01$30.01222$30.055009
1615471560$30.02$30.03$30.02$30.03215$30.054803
1615471620$30.00$30.00$30.00$30.00100$30.054713
1615471680$30.04$30.05$30.04$30.05708$30.054603
1615471920$30.06$30.07$30.05$30.071,300$30.054772
1615471980$30.07$30.07$30.06$30.06200$30.054797
1615472040$30.05$30.05$30.05$30.05111$30.054817
1615472160$30.07$30.08$30.07$30.08244$30.054907
1615472220$30.08$30.08$30.08$30.08100$30.054942
1615472340$30.05$30.05$30.05$30.052,306$30.054819
1615472460$30.00$30.01$30.00$30.01242$30.054613
1615472580$30.01$30.01$29.99$29.992,689$30.052373
1615472640$29.98$29.99$29.96$29.965,301$30.04863
1615472700$29.96$29.96$29.90$29.903,365$30.043991
1615472760$29.93$29.93$29.91$29.923,879$30.039126
1615472820$29.92$29.94$29.91$29.913,711$30.035231
1615472880$29.91$29.97$29.89$29.972,098$30.032663
1615472940$29.96$29.98$29.93$29.943,412$30.030263
1615473000$29.91$29.99$29.815$29.86855,708$29.897297
1615473060$29.859$29.859$29.77$29.79201,773$29.880279
1615473120$29.7865$29.80$29.74$29.7873153,238$29.865989
1615473180$29.79$29.81$29.7246$29.755160,298$29.854013
1615473240$29.75$29.75$29.6823$29.714202,346$29.835162
1615473300$29.715$29.795$29.715$29.74116,780$29.830114
1615473360$29.75$29.81$29.75$29.80108,363$29.826949
1615473420$29.80$29.845$29.78$29.84227,206$29.82584
1615473480$29.84$29.848$29.80$29.82115,611$29.825648
1615473540$29.82$29.82$29.78$29.78103,372$29.824317
1615473600$29.78$29.81$29.755$29.81117,714$29.822064
1615473660$29.81$29.825$29.79$29.82106,066$29.821298
1615473720$29.82$29.84$29.78$29.785123,797$29.820908
1615473780$29.7821$29.79$29.75$29.7743149,750$29.818208
1615473840$29.775$29.82$29.77$29.8137107,952$29.817164
1615473900$29.81$29.82$29.785$29.8193,647$29.8167
1615473960$29.81$29.83$29.80$29.8255100,083$29.816744
1615474020$29.825$29.865$29.82$29.84566,895$29.817248
1615474080$29.84$29.85$29.815$29.847541,732$29.817535
1615474140$29.85$29.86$29.79$29.7998,611$29.818087
1615474200$29.80$29.81$29.77$29.786979,023$29.817384
1615474260$29.78$29.80$29.77$29.789962,254$29.816838
1615474320$29.78$29.82$29.765$29.82125,159$29.815608
1615474380$29.82$29.83$29.80$29.8268,523$29.815554
1615474440$29.8152$29.83$29.80$29.822765,861$29.8156
1615474500$29.8273$29.86$29.815$29.84554,258$29.815986
1615474560$29.845$29.87$29.84$29.864980,398$29.816794
1615474620$29.86$29.90$29.85$29.8846109,176$29.818489
1615474680$29.89$29.91$29.87$29.89147,721$29.821104
1615474740$29.895$29.90$29.87$29.8797,800$29.822672
1615474800$29.87$29.87$29.80$29.815114,107$29.822858
1615474860$29.815$29.825$29.78$29.7948116,492$29.822485
1615474920$29.79$29.81$29.77$29.8057,850$29.822027
1615474980$29.80$29.825$29.78$29.8180,848$29.821654
1615475040$29.805$29.85$29.80$29.8472,844$29.821699
1615475100$29.835$29.835$29.82$29.822331,148$29.821726
1615475160$29.82$29.84$29.82$29.82549,364$29.821808
1615475220$29.825$29.83$29.81$29.81569,583$29.821796
1615475280$29.81$29.82$29.79$29.8197,335$29.821447
1615475340$29.81$29.8121$29.80$29.809946,901$29.821297
1615475400$29.80$29.80$29.77$29.77100,938$29.820561
1615475460$29.77$29.775$29.75$29.7666,318$29.819787
1615475520$29.76$29.765$29.73$29.7373111,908$29.818225
1615475580$29.73$29.76$29.73$29.755115,205$29.816617
1615475640$29.7573$29.77$29.74$29.74271,746$29.813592
1615475700$29.7475$29.75$29.72$29.723136,403$29.811909
1615475760$29.72$29.7279$29.70$29.7027125,956$29.809669
1615475820$29.70$29.7299$29.70$29.715164,002$29.806988
1615475880$29.715$29.74$29.71$29.7326202,570$29.804144
1615475940$29.735$29.75$29.72$29.72595,015$29.803143
1615476000$29.725$29.73$29.70$29.705101,984$29.801814
1615476060$29.705$29.71$29.69$29.71361,965$29.796392
1615476120$29.71$29.71$29.66$29.67187,285$29.793274
1615476180$29.66$29.68$29.65$29.6727101,705$29.7914
1615476240$29.68$29.69$29.67$29.6999,157$29.789867
1615476300$29.695$29.705$29.68$29.70115,134$29.788349
1615476360$29.695$29.715$29.68$29.69586,651$29.787291
1615476420$29.70$29.72$29.693$29.70551,815$29.786736
1615476480$29.7054$29.75$29.70$29.73105,855$29.785898
1615476540$29.73$29.7479$29.72$29.72590,207$29.785239
1615476600$29.73$29.74$29.71$29.715131,530$29.784201
1615476660$29.71$29.715$29.68$29.6985,994$29.783205
1615476720$29.685$29.74$29.6801$29.725122,403$29.782166
1615476780$29.725$29.73$29.71$29.71560,386$29.781693
1615476840$29.715$29.72$29.695$29.71566,584$29.781083
1615476900$29.715$29.72$29.71$29.71552,938$29.780653
1615476960$29.71$29.75$29.71$29.7373120,011$29.77995
1615477020$29.739$29.75$29.72$29.7591,569$29.779439
1615477080$29.745$29.75$29.73$29.73530,524$29.779291
1615477140$29.735$29.75$29.72$29.74567,620$29.778929
1615477200$29.747$29.76$29.74$29.75566,529$29.778713
1615477260$29.755$29.78$29.75$29.76577,734$29.778582
1615477320$29.765$29.795$29.76$29.77584,668$29.778617
1615477380$29.7799$29.805$29.76$29.80550,118$29.778622
1615477440$29.805$29.8299$29.79$29.829990,343$29.778938
1615477500$29.83$29.84$29.8121$29.8472,801$29.779342
1615477560$29.835$29.85$29.83$29.8463,011$29.779781
1615477620$29.84$29.86$29.835$29.852182,750$29.780402
1615477680$29.855$29.86$29.84$29.857381,168$29.781028
1615477740$29.8593$29.86$29.84$29.84564,987$29.781525
1615477800$29.8424$29.86$29.84$29.85100,613$29.782252
1615477860$29.845$29.85$29.8326$29.847363,076$29.782658
1615477920$29.845$29.87$29.84$29.8699112,544$29.783531
1615477980$29.87$29.90$29.87$29.89587,711$29.784466
1615478040$29.895$29.91$29.87$29.908991,871$29.78547
1615478100$29.9045$29.91$29.8901$29.89565,803$29.786253
1615478160$29.895$29.9399$29.895$29.915107,682$29.787696
1615478220$29.9197$29.93$29.91$29.924887,652$29.788865
1615478280$29.9218$29.93$29.91$29.915101,530$29.790183
1615478340$29.91$29.92$29.90$29.902196,007$29.791341
1615478400$29.90$29.91$29.89$29.900579,822$29.792215
1615478460$29.905$29.92$29.90$29.91551,304$29.79281
1615478520$29.915$29.92$29.89$29.90101,714$29.793899
1615478580$29.895$29.90$29.88$29.8972,875$29.794579
1615478640$29.885$29.90$29.86$29.899967,468$29.795127
1615478700$29.89$29.90$29.89$29.89559,401$29.79569
1615478760$29.89$29.92$29.89$29.91571,102$29.79647
1615478820$29.92$29.94$29.915$29.9243172,614$29.79851
1615478880$29.925$29.95$29.92$29.945136,525$29.800195
1615478940$29.94$29.95$29.93$29.935102,007$29.801497
1615479000$29.94$29.95$29.93$29.94556,615$29.802203
1615479060$29.945$29.95$29.93$29.9356,021$29.802896
1615479120$29.935$29.95$29.93$29.938656,612$29.8036
1615479180$29.935$29.94$29.92$29.925113,949$29.804919
1615479240$29.925$29.9299$29.90$29.90564,864$29.805555
1615479300$29.90$29.94$29.90$29.93564,646$29.806239
1615479360$29.935$29.96$29.93$29.95591,673$29.807359
1615479420$29.96$29.97$29.95$29.96567,040$29.808235
1615479480$29.9699$29.97$29.95$29.95567,308$29.809107
1615479540$29.955$29.96$29.94$29.9491,253$29.810215
1615479600$29.945$29.96$29.9379$29.95576,591$29.811104
1615479660$29.955$29.96$29.95$29.9647,123$29.811676
1615479720$29.955$29.955$29.92$29.94117,054$29.812927
1615479780$29.945$29.95$29.94$29.94524,569$29.813202
1615479840$29.9427$29.95$29.92$29.92589,141$29.814113
1615479900$29.92$29.94$29.92$29.93552,161$29.814609
1615479960$29.935$29.94$29.92$29.92594,362$29.815507
1615480020$29.93$29.93$29.915$29.92555,265$29.815989
1615480080$29.925$29.9499$29.925$29.94473,183$29.816691
1615480140$29.945$29.95$29.93$29.949953,306$29.81723
1615480200$29.94$29.95$29.93$29.93575,086$29.817965
1615480260$29.93$29.945$29.93$29.940129,703$29.81825
1615480320$29.9476$29.95$29.94$29.94115,112$29.818403
1615480380$29.94$29.96$29.94$29.95556,732$29.819013
1615480440$29.955$29.97$29.9549$29.967962,216$29.819719
1615480500$29.965$29.9894$29.96$29.98120,080$29.821168
1615480560$29.98$29.985$29.97$29.9734,540$29.821593
1615480620$29.975$29.98$29.97$29.97538,909$29.822054
1615480680$29.975$29.98$29.95$29.95559,016$29.822702
1615480740$29.955$29.96$29.95$29.95530,936$29.823021
1615480800$29.95$29.96$29.95$29.95525,169$29.823279
1615480860$29.95$29.96$29.95$29.9534,373$29.823629
1615480920$29.9579$29.96$29.95$29.95555,474$29.824191
1615480980$29.955$29.955$29.92$29.9354,246$29.824671
1615481040$29.925$29.93$29.92$29.9319,895$29.824825
1615481100$29.925$29.95$29.92$29.94550,304$29.825254
1615481160$29.945$29.96$29.9301$29.9660,328$29.825786
1615481220$29.9521$29.96$29.92$29.925112,229$29.826663
1615481280$29.9252$29.95$29.925$29.947729,477$29.826906
1615481340$29.94$29.96$29.94$29.95526,803$29.827155
1615481400$29.955$29.98$29.95$29.97981,653$29.827975
1615481460$29.975$29.975$29.95$29.959940,380$29.828368
1615481520$29.96$29.96$29.95$29.95535,368$29.8287
1615481580$29.955$29.97$29.95$29.964943,904$29.829137
1615481640$29.969$29.98$29.9622$29.97554,661$29.829711
1615481700$29.975$29.995$29.973$29.9981,687$29.830642
1615481760$29.985$29.99$29.9816$29.98955,963$29.831281
1615481820$29.985$30.00$29.98$30.00150,221$29.833006
1615481880$30.00$30.00$29.95$29.95148,030$29.834477
1615481940$29.95$29.96$29.93$29.93185,631$29.835886
1615482000$29.93$29.94$29.92$29.93119,799$29.836675
1615482060$29.93$29.94$29.93$29.9358,568$29.837073
1615482120$29.93$29.94$29.92$29.93568,316$29.837501
1615482180$29.93$29.9379$29.91$29.9167,797$29.837889
1615482240$29.91$29.91$29.89$29.90100,063$29.838319
1615482300$29.901$29.92$29.88$29.91107,869$29.838769
1615482360$29.91$29.93$29.91$29.9132,010$29.838944
1615482420$29.92$29.92$29.91$29.91545,627$29.839179
1615482480$29.915$29.93$29.91$29.9228,579$29.839336
1615482540$29.92$29.92$29.90$29.9046,284$29.839556
1615482600$29.905$29.9199$29.90$29.91551,179$29.839788
1615482660$29.915$29.93$29.91$29.92568,371$29.840156
1615482720$29.9227$29.93$29.92$29.92538,367$29.840368
1615482780$29.925$29.93$29.92$29.92536,441$29.84057
1615482840$29.925$29.93$29.92$29.92521,032$29.840688
1615482900$29.928$29.93$29.92$29.9317,488$29.840786
1615482960$29.925$29.93$29.92$29.92568,928$29.84116
1615483020$29.925$29.93$29.90$29.9058,081$29.84145
1615483080$29.90$29.9007$29.87$29.8761,299$29.841616
1615483140$29.87$29.87$29.83$29.8396,131$29.841702
1615483200$29.83$29.84$29.82$29.8299,424$29.84162
1615483260$29.82$29.83$29.80$29.8080,996$29.841464
1615483320$29.80$29.82$29.785$29.81117,606$29.841177
1615483380$29.815$29.845$29.81$29.825103,501$29.841086
1615483440$29.825$29.83$29.82$29.82527,634$29.841058
1615483500$29.825$29.84$29.82$29.8369,358$29.841008
1615483560$29.83$29.85$29.83$29.8473,980$29.841002
1615483620$29.84$29.845$29.83$29.83543,298$29.840989
1615483680$29.835$29.855$29.835$29.84543,179$29.841006
1615483740$29.84$29.85$29.84$29.8515,271$29.84101
1615483800$29.85$29.86$29.84$29.8651,337$29.841045
1615483860$29.86$29.86$29.84$29.84538,811$29.841071
1615483920$29.845$29.85$29.84$29.8423,660$29.841078
1615483980$29.845$29.86$29.84$29.852125,229$29.841094
1615484040$29.85$29.86$29.85$29.857733,298$29.841125
1615484100$29.86$29.89$29.85$29.88546,846$29.841197
1615484160$29.8825$29.89$29.88$29.88539,297$29.841294
1615484220$29.88$29.885$29.85$29.852338,871$29.841357
1615484280$29.855$29.86$29.84$29.85533,380$29.841378
1615484340$29.855$29.86$29.85$29.8620,599$29.841394
1615484400$29.85$29.855$29.84$29.85563,086$29.84142
1615484460$29.857$29.88$29.8517$29.872753,558$29.841502
1615484520$29.875$29.88$29.87$29.8719,454$29.841538
1615484580$29.87$29.88$29.85$29.86540,321$29.841591
1615484640$29.8699$29.87$29.85$29.8528,090$29.841614
1615484700$29.85$29.865$29.85$29.8522,604$29.841636
1615484760$29.85$29.86$29.85$29.8520,960$29.841652
1615484820$29.8583$29.8583$29.84$29.84527,324$29.841663
1615484880$29.84$29.8479$29.84$29.849,234$29.841662
1615484940$29.84$29.85$29.84$29.84513,841$29.841665
1615485000$29.845$29.85$29.83$29.8321,190$29.841665
1615485060$29.835$29.85$29.83$29.84528,005$29.841657
1615485120$29.845$29.85$29.84$29.8525,352$29.841658
1615485180$29.84$29.87$29.84$29.862632,237$29.84168
1615485240$29.865$29.87$29.86$29.86514,450$29.841701
1615485300$29.865$29.87$29.84$29.8440,172$29.841729
1615485360$29.84$29.845$29.82$29.8481,816$29.84168
1615485420$29.835$29.84$29.83$29.83515,722$29.841675
1615485480$29.8348$29.85$29.83$29.8529,755$29.841674
1615485540$29.85$29.87$29.85$29.86531,356$29.841714
1615485600$29.87$29.88$29.86$29.877332,009$29.841766
1615485660$29.8779$29.88$29.87$29.87511,372$29.841788
1615485720$29.8721$29.88$29.87$29.87515,366$29.841817
1615485780$29.875$29.88$29.86$29.87121,224$29.842012
1615485840$29.865$29.87$29.85$29.85556,727$29.842065
1615485900$29.855$29.87$29.85$29.8729,089$29.842095
1615485960$29.865$29.87$29.86$29.86517,919$29.84212
1615486020$29.865$29.87$29.86$29.86523,090$29.842151
1615486080$29.86$29.87$29.85$29.85525,251$29.842174
1615486140$29.86$29.86$29.85$29.85521,742$29.842193
1615486200$29.855$29.87$29.85$29.852152,004$29.842248
1615486260$29.85$29.85$29.84$29.84530,159$29.842254
1615486320$29.845$29.845$29.82$29.8247,719$29.842213
1615486380$29.8279$29.83$29.82$29.82519,575$29.842191
1615486440$29.82$29.835$29.81$29.83591,811$29.842074
1615486500$29.835$29.84$29.82$29.8222,312$29.84206
1615486560$29.82$29.83$29.82$29.82539,691$29.84202
1615486620$29.8227$29.83$29.82$29.82513,923$29.842006
1615486680$29.825$29.84$29.82$29.8448,663$29.84198
1615486740$29.8399$29.84$29.83$29.8436,269$29.841968
1615486800$29.84$29.84$29.83$29.832625,517$29.841958
1615486860$29.83$29.835$29.81$29.81570,023$29.841879
1615486920$29.8199$29.82$29.81$29.817915,482$29.841854
1615486980$29.811$29.82$29.81$29.8235,851$29.841799
1615487040$29.815$29.83$29.81$29.8239,296$29.84176
1615487100$29.825$29.8297$29.8007$29.80567,092$29.841668
1615487160$29.805$29.81$29.79$29.80595,403$29.841453
1615487220$29.8079$29.81$29.78$29.78545,243$29.841355
1615487280$29.785$29.79$29.78$29.780151,575$29.841203
1615487340$29.785$29.79$29.78$29.78534,618$29.841095
1615487400$29.79$29.80$29.78$29.79525,016$29.841026
1615487460$29.80$29.80$29.79$29.7915,125$29.840987
1615487520$29.79$29.80$29.78$29.7838,090$29.840883
1615487580$29.78$29.79$29.78$29.7832,830$29.840781
1615487640$29.785$29.79$29.78$29.7827,241$29.840694
1615487700$29.785$29.80$29.78$29.79543,177$29.840576
1615487760$29.795$29.795$29.78$29.7841,574$29.840459
1615487820$29.785$29.79$29.78$29.78523,286$29.840386
1615487880$29.78$29.79$29.77$29.7739,555$29.840259
1615487940$29.77$29.778$29.77$29.77512,129$29.840215
1615488000$29.77$29.79$29.77$29.78555,193$29.840038
1615488060$29.785$29.80$29.78$29.79531,763$29.839949
1615488120$29.80$29.8199$29.795$29.80566,025$29.839834
1615488180$29.805$29.81$29.79$29.79530,160$29.83977
1615488240$29.7923$29.805$29.79$29.8042,017$29.839675
1615488300$29.795$29.80$29.79$29.8034,230$29.839596
1615488360$29.795$29.80$29.79$29.79519,134$29.839551
1615488420$29.80$29.81$29.79$29.80530,581$29.839491
1615488480$29.805$29.805$29.78$29.78573,579$29.839322
1615488540$29.78$29.79$29.77$29.78587,817$29.839045
1615488600$29.785$29.785$29.77$29.7846,457$29.838894
1615488660$29.7766$29.78$29.77$29.77536,496$29.838771
1615488720$29.78$29.78$29.77$29.77518,448$29.838709
1615488780$29.7763$29.79$29.77$29.788994,246$29.838422
1615488840$29.79$29.80$29.775$29.7997,149$29.838159
1615488900$29.785$29.80$29.78$29.789926,032$29.838093
1615488960$29.785$29.79$29.78$29.78561,285$29.837914
1615489020$29.785$29.80$29.78$29.79537,749$29.83782
1615489080$29.79$29.80$29.79$29.793820,267$29.837772
1615489140$29.795$29.7982$29.78$29.7942,307$29.837667
1615489200$29.78$29.79$29.78$29.78523,480$29.837604
1615489260$29.785$29.785$29.77$29.773685,380$29.83734
1615489320$29.77$29.80$29.77$29.8062,039$29.837179
1615489380$29.80$29.81$29.79$29.8055,158$29.837076
1615489440$29.805$29.81$29.80$29.80528,815$29.837025
1615489500$29.8079$29.8079$29.78$29.78573,904$29.836862
1615489560$29.78$29.79$29.78$29.7812,857$29.836829
1615489620$29.785$29.79$29.77$29.7721,165$29.836768
1615489680$29.77$29.78$29.76$29.76537,748$29.836642
1615489740$29.77$29.78$29.76$29.7840,902$29.836508
1615489800$29.775$29.785$29.77$29.772253,576$29.836351
1615489860$29.7787$29.78$29.77$29.77530,400$29.836259
1615489920$29.77$29.7779$29.75$29.7582,295$29.835952
1615489980$29.75$29.76$29.75$29.7520,239$29.835869
1615490040$29.75$29.76$29.75$29.758626,208$29.835765
1615490100$29.752$29.76$29.74$29.7421133,981$29.835199
1615490160$29.74$29.7499$29.73$29.7347,356$29.834977
1615490220$29.73$29.77$29.73$29.7658109,318$29.834493
1615490280$29.77$29.77$29.76$29.76519,139$29.834429
1615490340$29.76$29.77$29.75$29.7533,017$29.834307
1615490400$29.75$29.76$29.75$29.75522,185$29.834222
1615490460$29.7579$29.76$29.75$29.75531,698$29.834101
1615490520$29.75$29.76$29.75$29.7637,763$29.833954
1615490580$29.76$29.76$29.75$29.752724,696$29.833858
1615490640$29.75$29.76$29.74$29.7473,047$29.833548
1615490700$29.74$29.75$29.73$29.7342,904$29.833355
1615490760$29.735$29.76$29.73$29.74123,404$29.832836
1615490820$29.745$29.755$29.74$29.7543,331$29.832663
1615490880$29.7458$29.75$29.73$29.7460,413$29.8324
1615490940$29.7472$29.75$29.74$29.7410,593$29.832356
1615491000$29.745$29.75$29.73$29.7325,224$29.831971
1615491060$29.73$29.74$29.72$29.73561,673$29.831673
1615491120$29.735$29.75$29.7301$29.74528,861$29.831551
1615491180$29.745$29.75$29.74$29.74544,900$29.831374
1615491240$29.75$29.7594$29.7401$29.75538,394$29.83123
1615491300$29.7573$29.7573$29.73$29.744358,719$29.830982
1615491360$29.7454$29.75$29.74$29.7416,910$29.830915
1615491420$29.745$29.75$29.74$29.747322,222$29.830825
1615491480$29.74$29.75$29.71$29.71164,879$29.830019
1615491540$29.71$29.74$29.70$29.725146,694$29.829266
1615491600$29.72$29.73$29.71$29.712178,758$29.828866
1615491660$29.71$29.7199$29.70$29.70558,966$29.828536
1615491720$29.70$29.71$29.68$29.685162,812$29.827562
1615491780$29.68$29.69$29.67$29.67569,627$29.827098
1615491840$29.6701$29.69$29.67$29.6989,504$29.826507
1615491900$29.69$29.69$29.67$29.67143,848$29.825551
1615491960$29.67$29.6777$29.66$29.66540,394$29.82526
1615492020$29.665$29.68$29.66$29.6798127,311$29.824383
1615492080$29.68$29.68$29.66$29.66558,451$29.823992
1615492140$29.67$29.67$29.66$29.66662,786$29.823546
1615492200$29.6662$29.67$29.66$29.6632,516$29.82332
1615492260$29.6679$29.68$29.66$29.6847,783$29.822993
1615492320$29.68$29.68$29.66$29.665145,765$29.822016
1615492380$29.665$29.67$29.66$29.6618,361$29.821891
1615492440$29.665$29.6699$29.65$29.6572,421$29.821368
1615492500$29.65$29.66$29.62$29.6273329,806$29.818851
1615492560$29.625$29.63$29.62$29.63121,556$29.817858
1615492620$29.625$29.645$29.62$29.64129,637$29.816844
1615492680$29.6361$29.64$29.63$29.63534,916$29.816572
1615492740$29.635$29.64$29.62$29.629980,976$29.815909
1615492800$29.62$29.63$29.62$29.6244,074$29.815556
1615492860$29.625$29.64$29.62$29.63567,891$29.815021
1615492920$29.63$29.64$29.62$29.627366,961$29.8145
1615492980$29.6273$29.63$29.62$29.627324,833$29.814302
1615493040$29.6273$29.64$29.62$29.6381,268$29.813668
1615493100$29.633$29.66$29.625$29.6573154,788$29.812568
1615493160$29.655$29.66$29.6415$29.6688,185$29.811975
1615493220$29.655$29.659$29.64$29.64557,175$29.811587
1615493280$29.647$29.65$29.63$29.6347,882$29.811247
1615493340$29.631$29.64$29.62$29.63591,637$29.810556
1615493400$29.635$29.64$29.62$29.62556,459$29.810125
1615493460$29.625$29.6299$29.61$29.6177,710$29.809513
1615493520$29.61$29.63$29.61$29.62536,274$29.809235
1615493580$29.625$29.63$29.62$29.62524,939$29.809048
1615493640$29.625$29.63$29.62$29.6246,159$29.808699
1615493700$29.62$29.63$29.61$29.61543,516$29.808369
1615493760$29.6179$29.6179$29.60$29.6067,748$29.807816
1615493820$29.60$29.63$29.60$29.625102,691$29.807006
1615493880$29.625$29.63$29.60$29.60594,065$29.806267
1615493940$29.605$29.61$29.60$29.6155,125$29.805826
1615494000$29.61$29.61$29.60$29.60533,723$29.805556
1615494060$29.605$29.62$29.60$29.61543,283$29.80522
1615494120$29.615$29.62$29.61$29.61538,632$29.804924
1615494180$29.615$29.6379$29.6123$29.63109,721$29.804135
1615494240$29.625$29.63$29.61$29.610160,830$29.803697
1615494300$29.615$29.62$29.61$29.6123,731$29.803518
1615494360$29.61$29.62$29.60$29.602763,275$29.803031
1615494420$29.60$29.60$29.56$29.561248,512$29.800942
1615494480$29.565$29.58$29.56$29.57589,082$29.800078
1615494540$29.58$29.58$29.55$29.555206,387$29.798164
1615494600$29.555$29.56$29.535$29.5493,603$29.797257
1615494660$29.54$29.56$29.5321$29.55186,911$29.795447
1615494720$29.55$29.56$29.53$29.5480,048$29.794671
1615494780$29.53$29.56$29.53$29.56135,475$29.793374
1615494840$29.56$29.58$29.553$29.573271,356$29.79276
1615494900$29.57$29.59$29.56$29.565143,827$29.791575
1615494960$29.565$29.57$29.56$29.569938,838$29.791244
1615495020$29.565$29.57$29.56$29.5699110,307$29.790304
1615495080$29.565$29.585$29.56$29.585124,155$29.789281
1615495140$29.59$29.60$29.58$29.596884,626$29.788653
1615495200$29.60$29.60$29.57$29.575163,358$29.787406
1615495260$29.5701$29.60$29.57$29.5985,627$29.786765
1615495320$29.595$29.6073$29.583$29.59131,601$29.785841
1615495380$29.5899$29.60$29.58$29.58583,385$29.785237
1615495440$29.5827$29.59$29.58$29.58583,104$29.784626
1615495500$29.58$29.6078$29.58$29.60112,361$29.783846
1615495560$29.605$29.6099$29.58$29.58174,259$29.782644
1615495620$29.58$29.61$29.58$29.605173,967$29.781499
1615495680$29.605$29.62$29.60$29.605148,881$29.780597
1615495740$29.61$29.6158$29.59$29.605157,803$29.779614
1615495800$29.60$29.61$29.585$29.595193,153$29.778359
1615495860$29.59$29.60$29.56$29.565338,266$29.775996
1615495920$29.57$29.57$29.545$29.555191,287$29.774538
1615495980$29.56$29.56$29.55$29.56175,241$29.773211
1615496040$29.555$29.56$29.52$29.52343,785$29.770532
1615496100$29.52$29.53$29.51$29.51311,634$29.767945
1615496160$29.515$29.56$29.51$29.525679,823$29.762462
1615496220$29.52$29.5299$29.51$29.515172,912$29.761081
1615496280$29.515$29.53$29.50$29.525354,952$29.758209
1615496340$29.525$29.55$29.52$29.53493,904$29.754763
1615496400$29.52$29.52$29.52$29.522,771$29.754659
1615496460$29.54$29.54$29.53$29.54800$29.754652
1615496580$29.54$29.55$29.49$29.542,866,036$29.736981
1615496640$29.55$29.55$29.55$29.55400$29.736977
1615496700$29.56$29.56$29.56$29.56100$29.736976
1615496760$29.56$29.56$29.56$29.56500$29.736972
1615496820$29.5501$29.5501$29.5501$29.5501125$29.73697
1615496880$29.55$29.56$29.55$29.562,492$29.736957
1615496940$29.56$29.57$29.54$29.5729,746$29.736796
1615497000$29.56$29.57$29.56$29.572,700$29.736782
1615497180$29.58$29.58$29.57$29.573,250$29.74014
1615497240$29.57$29.58$29.57$29.582,110$29.74013
1615497300$29.58$29.58$29.58$29.581,225$29.740125
1615497360$29.58$29.58$29.58$29.58100$29.740124
1615497420$29.59$29.59$29.59$29.59100$29.740123
1615497480$29.58$29.58$29.58$29.58100$29.740122
1615497540$29.58$29.60$29.58$29.5911,989$29.740072
1615497600$29.59$29.60$29.59$29.6018,500$29.739999
1615497720$29.60$29.60$29.59$29.593,295$29.739985
1615497840$29.60$29.60$29.60$29.60250$29.739983
1615497900$29.60$29.60$29.57$29.57450$29.73998
1615497960$29.57$29.57$29.56$29.571,435$29.739972
1615498020$29.56$29.56$29.55$29.558,903$29.739924
1615498080$29.55$29.55$29.54$29.541,115$29.740153
1615498380$29.60$29.60$29.60$29.60400$29.74015
1615498440$29.60$29.60$29.60$29.60100$29.740149
1615498500$29.5501$29.5501$29.5501$29.5501100$29.740149
1615498560$29.57$29.57$29.57$29.57200$29.740147
1615498740$29.54$29.57$29.54$29.57200$29.740145
1615498800$29.54$29.55$29.54$29.555,657$29.740113
1615498860$29.54$29.54$29.54$29.545,843$29.74008
1615498920$29.57$29.57$29.565$29.565401$29.740078
1615498980$29.54$29.57$29.54$29.57401$29.740154
1615499100$29.56$29.56$29.56$29.56100$29.740154
1615499220$29.57$29.57$29.57$29.57100$29.740153
1615499280$29.57$29.57$29.57$29.57600$29.74015
1615499340$29.57$29.57$29.57$29.57400$29.740148
1615499460$29.57$29.57$29.57$29.57300$29.740145
1615499580$29.56$29.56$29.56$29.562,236$29.740133
1615499640$29.56$29.56$29.56$29.561,300$29.740127
1615499940$29.57$29.57$29.57$29.571,309$29.740148
1615500120$29.59$29.59$29.59$29.59635$29.740144
1615500360$29.59$29.59$29.59$29.59300$29.740142
1615500420$29.58$29.58$29.58$29.582,445$29.740131
1615500540$29.59$29.59$29.59$29.59250$29.74013
1615500660$29.59$29.59$29.59$29.59100$29.74013
1615500780$29.58$29.58$29.58$29.582,086$29.740154
1615500840$29.59$29.59$29.59$29.59100$29.740154
1615500900$29.59$29.59$29.59$29.59300$29.740152
1615500960$29.59$29.59$29.59$29.59400$29.740151
1615501080$29.59$29.59$29.59$29.59298$29.740149
1615501200$29.19$29.19$29.19$29.19300$29.740144
1615501440$29.57$29.57$29.57$29.57531$29.74014
1615501620$29.59$29.59$29.59$29.59100$29.740139
1615501680$29.59$29.59$29.59$29.59200$29.740154
1615501860$29.58$29.58$29.58$29.58283$29.740152
1615502040$29.59$29.59$29.59$29.59100$29.740151
1615502160$29.59$29.59$29.59$29.59399$29.740149
1615502340$29.59$29.59$29.59$29.591,281$29.740143
1615502400$29.60$29.60$29.60$29.60275$29.740142
1615502460$29.60$29.60$29.60$29.608,100$29.74011
1615502520$29.60$29.60$29.60$29.606,380$29.740085
1615502700$29.60$29.60$29.60$29.60882$29.740151
1615502820$29.5999$29.5999$29.5999$29.5999100$29.74015
1615503120$29.59$29.60$29.54$29.604,914$29.740123
1615503300$29.60$29.60$29.60$29.60430$29.74012
1615503420$29.60$29.60$29.60$29.60200$29.740119
1615503480$29.61$29.61$29.61$29.61100$29.740154
1615503540$29.61$29.61$29.61$29.61190$29.740154
1615504080$29.60$29.60$29.60$29.60200$29.740152
1615504140$29.61$29.61$29.59$29.594,103$29.740137
1615504200$29.60$29.60$29.60$29.60842$29.740134
1615504740$29.60$29.60$29.60$29.60985$29.740151
1615504860$29.60$29.60$29.60$29.60100$29.74015
1615504920$29.59$29.60$29.59$29.601,250$29.740145
1615505040$29.60$29.60$29.60$29.60100$29.740144
1615505100$29.60$29.60$29.60$29.60200$29.740143
1615505160$29.60$29.60$29.60$29.6017,151$29.740077
1615505280$29.60$29.60$29.60$29.60100$29.740154
1615505340$29.59$29.60$29.59$29.60377$29.740152
1615505520$29.60$29.60$29.60$29.60375$29.74015
1615505760$29.60$29.60$29.60$29.60200$29.740149
1615506480$29.61$29.61$29.61$29.61100$29.740154
1615506540$29.62$29.62$29.62$29.62500$29.740152
1615506660$29.61$29.61$29.61$29.61194$29.740151
1615506720$29.61$29.61$29.61$29.61131$29.74015
1615506960$29.61$29.61$29.61$29.61500$29.740148
1615507020$29.6001$29.6001$29.60$29.60200$29.740147
1615507080$29.60$29.60$29.60$29.60100$29.740154
1615507200$29.59$29.59$29.59$29.59174$29.740153
1615507380$29.62$29.62$29.62$29.62100$29.740153
1615507560$29.62$29.62$29.62$29.62100$29.740153
1615507800$29.60$29.60$29.60$29.60300$29.740152
1615507920$29.61$29.61$29.61$29.61200$29.740151
1615507980$29.61$29.61$29.61$29.613,000$29.740155
1615508100$29.60$29.60$29.60$29.60100$29.740154
1615508520$29.61$29.61$29.61$29.61200$29.740153
1615508700$29.61$29.61$29.61$29.61500$29.740151
1615509300$29.60$29.60$29.60$29.60500$29.740152
1615509360$29.62$29.62$29.62$29.62100$29.740152
1615509420$29.60$29.60$29.60$29.60100$29.740151
1615509600$29.60$29.62$29.60$29.622,482$29.740142
1615509660$29.62$29.62$29.62$29.62940$29.740139
1615509960$29.6001$29.6001$29.6001$29.6001200$29.740154
1615510020$29.64$29.64$29.64$29.64100$29.740153
1615510500$29.63$29.63$29.63$29.63150$29.740152
1615510560$29.63$29.63$29.63$29.63267$29.740152
1615510740$29.64$29.64$29.64$29.64349$29.740153