T Historical Intraday Prices

One-Minute OHLCV Data From March 19, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616144700$30.06$30.06$30.06$30.06388$30.059902
1616145720$30.04$30.05$30.04$30.05236$30.054742
1616146440$30.08$30.08$30.08$30.08200$30.060057
1616146500$30.09$30.09$30.09$30.09200$30.065803
1616146560$30.10$30.10$30.10$30.10100$30.069795
1616146860$30.10$30.10$30.10$30.10100$30.072378
1616148180$30.11$30.11$30.11$30.11100$30.075084
1616151600$30.08$30.10$30.05$30.102,257$30.083521
1616151660$30.10$30.10$30.07$30.0799,270$30.09898
1616152260$30.05$30.05$30.05$30.059,946$30.094697
1616152320$30.05$30.05$30.04$30.041,542$30.093964
1616152380$30.03$30.03$30.03$30.03914$30.093368
1616152440$30.02$30.02$30.02$30.021,441$30.092438
1616152560$30.03$30.03$30.03$30.035,221$30.089752
1616152620$30.02$30.02$30.02$30.02464$30.089492
1616153220$30.02$30.02$30.02$30.02200$30.089302
1616153520$30.02$30.02$30.02$30.02200$30.089102
1616153940$30.02$30.02$30.02$30.02498$30.08876
1616154120$30.03$30.03$30.03$30.03100$30.088687
1616154300$30.02$30.02$30.02$30.02100$30.088568
1616154360$30.02$30.02$30.02$30.02100$30.088514
1616154420$30.03$30.03$30.03$30.03100$30.088439
1616154600$30.02$30.02$30.02$30.02150$30.088323
1616154720$30.02$30.02$30.02$30.021,053$30.087688
1616154840$30.02$30.02$30.02$30.02181$30.087592
1616155200$30.03$30.03$30.0299$30.036,475$30.084741
1616155260$30.02$30.02$30.02$30.02100$30.084681
1616155320$30.01$30.01$30.01$30.017,899$30.080448
1616155620$30.0199$30.0199$30.0199$30.01991,000$30.079975
1616155680$30.01$30.01$30.01$30.01100$30.079905
1616155740$30.01$30.01$30.01$30.01100$30.079856
1616155980$30.02$30.02$30.02$30.02760$30.079539
1616156340$30.02$30.02$30.02$30.021,000$30.079087
1616156400$30.02$30.02$30.02$30.023,000$30.077899
1616156460$30.02$30.02$30.02$30.02360$30.077653
1616156520$30.05$30.05$30.05$30.05300$30.077569
1616156580$30.02$30.02$30.02$30.02400$30.077416
1616156760$30.04$30.04$30.0399$30.03993,600$30.076515
1616156820$30.04$30.04$30.04$30.041,500$30.076141
1616156880$30.04$30.04$30.04$30.04840$30.075915
1616157180$30.04$30.04$30.04$30.041,000$30.075645
1616157420$30.03$30.03$30.03$30.03200$30.075581
1616157480$30.04$30.04$30.04$30.04100$30.075559
1616157540$30.05$30.05$30.05$30.05100$30.075479
1616157600$30.0499$30.0499$30.0499$30.04991,000$30.075307
1616157900$30.05$30.05$30.0499$30.0499400$30.075195
1616158140$30.05$30.05$30.05$30.05100$30.07516
1616158200$30.04$30.04$30.04$30.04450$30.075053
1616158320$30.05$30.05$30.0401$30.04011,700$30.074773
1616158440$30.06$30.06$30.06$30.06100$30.074745
1616158560$30.05$30.05$30.04$30.041,131$30.07448
1616158620$30.04$30.04$30.04$30.04867$30.074272
1616158680$30.05$30.05$30.05$30.05300$30.074203
1616158800$30.05$30.05$30.04$30.04921$30.074012
1616158860$30.03$30.03$30.03$30.03100$30.073982
1616158980$30.04$30.04$30.04$30.04451$30.073878
1616159100$30.0301$30.0301$30.0301$30.0301100$30.073741
1616159280$30.03$30.03$30.02$30.022,423$30.072893
1616159340$30.02$30.02$30.02$30.02100$30.072849
1616159400$30.02$30.02$30.02$30.02202$30.072736
1616159460$30.03$30.03$30.02$30.02985$30.07237
1616159520$30.03$30.03$30.02$30.02214$30.072292
1616159580$30.02$30.02$30.02$30.02114$30.072237
1616159640$30.02$30.02$30.02$30.02110$30.072194
1616159700$30.03$30.0301$30.03$30.0301265$30.072089
1616159820$30.03$30.03$30.03$30.03100$30.071989
1616159880$30.04$30.04$30.0201$30.02012,200$30.071469
1616159940$30.03$30.03$30.03$30.03700$30.071303
1616160060$30.03$30.03$30.03$30.03100$30.071265
1616160180$30.02$30.02$30.02$30.021,125$30.070804
1616160480$30.01$30.01$30.01$30.011,049$30.070381
1616160540$30.03$30.03$30.00$30.002,623$30.00
1616160600$30.01$30.03$29.97$30.003,706,065$30.009728
1616160660$29.9913$30.05$29.99$30.035126,465$30.010243
1616160720$30.035$30.05$30.00$30.0415168,489$30.011053
1616160780$30.05$30.06$30.02$30.0498,749$30.011843
1616160840$30.0392$30.04$30.00$30.0159,938$30.012001
1616160900$30.01$30.045$29.99$30.0494,387$30.012139
1616160960$30.04$30.04$29.99$30.00103,542$30.012092
1616161020$29.995$30.005$29.965$29.99120,519$30.011311
1616161080$29.991$29.991$29.93$29.9696,842$30.010128
1616161140$29.955$29.965$29.9437$29.95586,808$30.009052
1616161200$29.9513$29.955$29.91$29.94151,118$30.006579
1616161260$29.95$29.98$29.90$29.93172,319$30.004167
1616161320$29.933$29.935$29.87$29.8899226,130$29.999505
1616161380$29.885$29.91$29.88$29.885124,196$29.99711
1616161440$29.89$29.93$29.88$29.905155,827$29.994338
1616161500$29.91$29.93$29.87$29.8712112,144$29.992495
1616161560$29.8759$29.895$29.86$29.885187,430$29.988821
1616161620$29.885$29.8999$29.87$29.87742,021$29.988038
1616161680$29.87$29.87$29.81$29.8299205,454$29.982973
1616161740$29.8215$29.83$29.80$29.8091,997$29.980407
1616161800$29.805$29.805$29.7617$29.7808233,188$29.97319
1616161860$29.7882$29.82$29.78$29.80111,134$29.970215
1616161920$29.795$29.84$29.79$29.8099121,225$29.967307
1616161980$29.808$29.815$29.78$29.81119,162$29.964277
1616162040$29.81$29.85$29.8021$29.815116,271$29.961927
1616162100$29.815$29.83$29.80$29.80565,494$29.960501
1616162160$29.80$29.8175$29.79$29.81111,357$29.957991
1616162220$29.805$29.839$29.80$29.8292,328$29.956168
1616162280$29.825$29.86$29.82$29.845123,856$29.954152
1616162340$29.845$29.87$29.84$29.86552,367$29.953439
1616162400$29.865$29.92$29.86$29.9085,915$29.95261
1616162460$29.90$29.92$29.89$29.89586,705$29.952043
1616162520$29.895$29.905$29.865$29.86570,692$29.951403
1616162580$29.8684$29.885$29.86$29.88526,026$29.951124
1616162640$29.88$29.88$29.85$29.8763,915$29.950411
1616162700$29.88$29.88$29.84$29.84568,976$29.949557
1616162760$29.845$29.85$29.81$29.8239,956$29.948908
1616162820$29.8267$29.85$29.82$29.8267,607$29.947936
1616162880$29.8299$29.84$29.82$29.8333,658$29.947423
1616162940$29.835$29.84$29.81$29.82552,185$29.946589
1616163000$29.83$29.85$29.82$29.84577,091$29.945509
1616163060$29.845$29.85$29.81$29.81563,651$29.944613
1616163120$29.811$29.83$29.795$29.795112,417$29.942743
1616163180$29.7999$29.7999$29.76$29.7665134,844$29.94003
1616163240$29.7699$29.79$29.7627$29.7773,244$29.938579
1616163300$29.775$29.785$29.75$29.755148,705$29.935576
1616163360$29.755$29.77$29.75$29.75584,559$29.933823
1616163420$29.755$29.76$29.75$29.75548,847$29.932805
1616163480$29.753$29.78$29.71$29.7168380,135$29.924995
1616163540$29.72$29.74$29.70$29.7163285,283$29.918571
1616163600$29.72$29.78$29.72$29.755141,574$29.915906
1616163660$29.755$29.76$29.72$29.7359,952$29.914797
1616163720$29.7277$29.7389$29.7139$29.72575,573$29.913294
1616163780$29.725$29.73$29.71$29.7377,130$29.911773
1616163840$29.7222$29.74$29.715$29.71597,984$29.909945
1616163900$29.715$29.73$29.70$29.7272128,514$29.907416
1616163960$29.725$29.73$29.70$29.70134,442$29.904782
1616164020$29.7065$29.7154$29.69$29.7154236,627$29.900082
1616164080$29.71$29.7281$29.70$29.705117,356$29.897945
1616164140$29.705$29.72$29.70$29.71564,640$29.89678
1616164200$29.72$29.76$29.715$29.7376,887$29.895606
1616164260$29.735$29.74$29.73$29.736534,842$29.895073
1616164320$29.7392$29.74$29.73$29.733952,647$29.894277
1616164380$29.7399$29.74$29.70$29.71121,818$29.892344
1616164440$29.715$29.72$29.70$29.706106,945$29.890531
1616164500$29.701$29.705$29.67$29.675194,437$29.886989
1616164560$29.68$29.68$29.64$29.6466239,074$29.882128
1616164620$29.6421$29.65$29.62$29.62586,468$29.880186
1616164680$29.63$29.66$29.625$29.66126,747$29.877521
1616164740$29.65$29.66$29.64$29.65118,838$29.875191
1616164800$29.66$29.675$29.64$29.655879,346$29.873706
1616164860$29.655$29.656$29.64$29.64594,347$29.871891
1616164920$29.64$29.65$29.64$29.64585,879$29.870261
1616164980$29.65$29.67$29.64$29.668103,456$29.868438
1616165040$29.665$29.71$29.665$29.70589,939$29.867039
1616165100$29.705$29.71$29.70$29.70540,451$29.866497
1616165160$29.70$29.7199$29.695$29.7199142,188$29.864633
1616165220$29.71$29.73$29.71$29.72553,560$29.86399
1616165280$29.7235$29.765$29.72$29.76599,866$29.862997
1616165340$29.765$29.7782$29.75$29.77171,420$29.862412
1616165400$29.775$29.79$29.77$29.78550,195$29.862096
1616165460$29.78$29.79$29.77$29.7755,758$29.861726
1616165520$29.77$29.77$29.76$29.7757,115$29.861292
1616165580$29.76$29.77$29.75$29.7539,268$29.860974
1616165640$29.75$29.76$29.75$29.75531,341$29.860717
1616165700$29.759$29.7591$29.705$29.725102,995$29.8596
1616165760$29.73$29.75$29.72$29.73549,009$29.859123
1616165820$29.7367$29.75$29.73$29.74557,881$29.858574
1616165880$29.745$29.75$29.73$29.737126,255$29.85833
1616165940$29.73$29.739$29.71$29.72115,607$29.857136
1616166000$29.72$29.745$29.72$29.72100,162$29.856179
1616166060$29.72$29.74$29.72$29.73556,519$29.855648
1616166120$29.735$29.75$29.72$29.7385,893$29.854869
1616166180$29.735$29.74$29.72$29.7376,334$29.854164
1616166240$29.725$29.75$29.72$29.748356,039$29.853656
1616166300$29.75$29.76$29.74$29.75550,440$29.853272
1616166360$29.755$29.78$29.75$29.7830,655$29.853067
1616166420$29.78$29.80$29.77$29.79553,744$29.852791
1616166480$29.80$29.83$29.78$29.825143,589$29.852322
1616166540$29.83$29.83$29.81$29.81536,720$29.852223
1616166600$29.81$29.8195$29.80$29.805823,722$29.852145
1616166660$29.805$29.81$29.79$29.809749,871$29.851954
1616166720$29.805$29.81$29.80$29.807336,700$29.85183
1616166780$29.8025$29.81$29.79$29.80585,455$29.851482
1616166840$29.80$29.805$29.78$29.784955,432$29.851256
1616166900$29.78$29.79$29.7701$29.77537,610$29.851065
1616166960$29.7757$29.7884$29.77$29.7831,717$29.850899
1616167020$29.78$29.78$29.75$29.7530,565$29.850703
1616167080$29.7551$29.77$29.7525$29.76528,539$29.850524
1616167140$29.76$29.78$29.76$29.766827,909$29.850361
1616167200$29.77$29.7771$29.76$29.77535,621$29.850144
1616167260$29.7775$29.78$29.76$29.7737,973$29.849932
1616167320$29.78$29.78$29.76$29.777847,730$29.84967
1616167380$29.77$29.78$29.75$29.75543,805$29.849398
1616167440$29.76$29.76$29.74$29.7572,021$29.848881
1616167500$29.75$29.755$29.73$29.732951,508$29.848502
1616167560$29.735$29.74$29.715$29.739161,768$29.847136
1616167620$29.74$29.74$29.72$29.72543,080$29.846787
1616167680$29.725$29.735$29.72$29.729941,847$29.846438
1616167740$29.725$29.73$29.71$29.7224,832$29.846225
1616167800$29.715$29.73$29.71$29.7274,542$29.845583
1616167860$29.72$29.739$29.71$29.73547,095$29.845195
1616167920$29.73$29.76$29.73$29.7557,095$29.844816
1616167980$29.745$29.78$29.745$29.7747,075$29.844566
1616168040$29.78$29.825$29.77$29.82589,112$29.844312
1616168100$29.825$29.839$29.82$29.83549,948$29.844257
1616168160$29.8201$29.8279$29.805$29.807690,974$29.844083
1616168220$29.8071$29.8071$29.77$29.7828,989$29.843962
1616168280$29.7782$29.80$29.7745$29.79531,672$29.843842
1616168340$29.795$29.8185$29.79$29.818557,714$29.84367
1616168400$29.815$29.835$29.80$29.83579,611$29.843531
1616168460$29.83$29.85$29.82$29.83576,187$29.843468
1616168520$29.835$29.86$29.83$29.84552,366$29.843475
1616168580$29.845$29.845$29.82$29.824332,271$29.843444
1616168640$29.83$29.875$29.8233$29.8689,353$29.843471
1616168700$29.8608$29.8608$29.84$29.84539,734$29.843501
1616168760$29.8493$29.89$29.849$29.8973,193$29.843625
1616168820$29.89$29.89$29.87$29.87528,881$29.843696
1616168880$29.875$29.88$29.865$29.870124,225$29.84374
1616168940$29.88$29.89$29.87$29.87562,069$29.843878
1616169000$29.875$29.90$29.8701$29.89580,410$29.844087
1616169060$29.89$29.91$29.8838$29.9092105,624$29.844444
1616169120$29.9084$29.9084$29.89$29.891654,655$29.844627
1616169180$29.8998$29.90$29.8931$29.9019,403$29.844689
1616169240$29.895$29.90$29.873$29.885981,882$29.844891
1616169300$29.89$29.90$29.89$29.89527,098$29.844974
1616169360$29.90$29.90$29.875$29.89108,667$29.845241
1616169420$29.895$29.90$29.88$29.880160,487$29.84541
1616169480$29.885$29.89$29.88$29.8816,938$29.845449
1616169540$29.885$29.90$29.88$29.8942,912$29.845568
1616169600$29.895$29.90$29.8801$29.9045,444$29.845694
1616169660$29.8951$29.90$29.89$29.8917,300$29.845746
1616169720$29.90$29.90$29.89$29.9027,347$29.845833
1616169780$29.895$29.92$29.8901$29.9170,388$29.846082
1616169840$29.91$29.91$29.895$29.89532,333$29.84619
1616169900$29.89$29.90$29.88$29.8955,908$29.846341
1616169960$29.8853$29.89$29.87$29.870730,721$29.8464
1616170020$29.87$29.88$29.86$29.8643,935$29.846458
1616170080$29.865$29.87$29.86$29.86525,404$29.846482
1616170140$29.86$29.88$29.86$29.87543,209$29.846544
1616170200$29.875$29.8753$29.86$29.8614,076$29.846562
1616170260$29.865$29.87$29.86$29.86598,602$29.846571
1616170320$29.865$29.87$29.85$29.852924,107$29.846588
1616170380$29.85$29.855$29.83$29.83578,075$29.846572
1616170440$29.84$29.8499$29.83$29.8483,018$29.846534
1616170500$29.8499$29.88$29.84$29.87544,843$29.846569
1616170560$29.88$29.88$29.87$29.87518,312$29.846598
1616170620$29.88$29.88$29.86$29.8638,665$29.846658
1616170680$29.86$29.88$29.86$29.875942,330$29.84671
1616170740$29.8766$29.89$29.87$29.88961,756$29.846829
1616170800$29.88$29.885$29.86$29.8771,256$29.846938
1616170860$29.87$29.8754$29.86$29.8752,517$29.847003
1616170920$29.864$29.89$29.864$29.882641,933$29.847084
1616170980$29.89$29.89$29.86$29.86942,548$29.847153
1616171040$29.8687$29.88$29.8638$29.8748,217$29.847225
1616171100$29.87$29.88$29.86$29.8739,517$29.847274
1616171160$29.875$29.88$29.86$29.86523,287$29.847308
1616171220$29.865$29.877$29.86$29.87536,029$29.847353
1616171280$29.8746$29.879$29.87$29.8727,657$29.847396
1616171340$29.87$29.885$29.87$29.8835,385$29.847458
1616171400$29.89$29.89$29.87$29.8733,467$29.847525
1616171460$29.87$29.8799$29.855$29.8643,313$29.847564
1616171520$29.855$29.88$29.855$29.8751,759$29.84762
1616171580$29.875$29.88$29.86$29.8648,844$29.847681
1616171640$29.86$29.8678$29.85$29.86531,662$29.847706
1616171700$29.865$29.88$29.86$29.8640,646$29.847756
1616171760$29.87$29.87$29.84$29.8435,943$29.84777
1616171820$29.84$29.8499$29.84$29.844,075$29.847768
1616171880$29.84$29.849$29.84$29.84118,425$29.847763
1616171940$29.845$29.85$29.83$29.85101,615$29.847736
1616172000$29.8464$29.8699$29.845$29.867357,450$29.847772
1616172060$29.8685$29.87$29.86$29.86534,112$29.847807
1616172120$29.865$29.87$29.855$29.85558,333$29.847851
1616172180$29.8565$29.86$29.85$29.85522,267$29.847861
1616172240$29.86$29.8766$29.85$29.873663,834$29.84792
1616172300$29.875$29.8999$29.87$29.89541,029$29.847994
1616172360$29.89$29.90$29.88$29.88561,831$29.848138
1616172420$29.885$29.885$29.87$29.8730,132$29.848189
1616172480$29.8728$29.88$29.86$29.8643,426$29.848237
1616172540$29.86$29.87$29.86$29.8615,508$29.84825
1616172600$29.86$29.86$29.84$29.8537,846$29.848259
1616172660$29.841$29.845$29.84$29.845,900$29.848257
1616172720$29.85$29.86$29.84$29.85549,897$29.848266
1616172780$29.855$29.87$29.85$29.86537,760$29.84829
1616172840$29.8662$29.87$29.85$29.8531,861$29.848311
1616172900$29.855$29.86$29.85$29.855216,646$29.848318
1616172960$29.86$29.86$29.84$29.85100,743$29.848345
1616173020$29.85$29.855$29.825$29.8366,309$29.848319
1616173080$29.835$29.84$29.82$29.8356,186$29.848281
1616173140$29.83$29.86$29.83$29.855119,631$29.84823
1616173200$29.86$29.87$29.84$29.84460,344$29.848262
1616173260$29.8468$29.86$29.84$29.84597,398$29.84827
1616173320$29.8448$29.85$29.84$29.8433,912$29.848268
1616173380$29.845$29.855$29.83$29.85572,622$29.848248
1616173440$29.8519$29.865$29.85$29.85532,797$29.848261
1616173500$29.8549$29.86$29.84$29.84532,863$29.848267
1616173560$29.84$29.8579$29.8342$29.8534,172$29.848263
1616173620$29.85$29.85$29.84$29.8431,008$29.848256
1616173680$29.8452$29.85$29.835$29.83517,000$29.848249
1616173740$29.835$29.85$29.835$29.8425,441$29.848242
1616173800$29.84$29.8464$29.83$29.836312,459$29.848235
1616173860$29.83$29.84$29.83$29.836111,804$29.848226
1616173920$29.83$29.835$29.82$29.823722,928$29.848202
1616173980$29.829$29.84$29.8236$29.8434,659$29.848169
1616174040$29.835$29.835$29.82$29.8252,529$29.8481
1616174100$29.827$29.827$29.81$29.8166,287$29.847989
1616174160$29.81$29.81$29.80$29.8024,112$29.847933
1616174220$29.80$29.82$29.80$29.80122,918$29.847688
1616174280$29.80$29.80$29.75$29.7567,239$29.84747
1616174340$29.7571$29.77$29.75$29.76597,409$29.84704
1616174400$29.765$29.79$29.765$29.779885,651$29.846736
1616174460$29.7733$29.78$29.77$29.7710,250$29.846701
1616174520$29.775$29.78$29.77$29.77512,979$29.846655
1616174580$29.78$29.79$29.77$29.7926,306$29.846565
1616174640$29.79$29.805$29.7846$29.80544,752$29.846455
1616174700$29.805$29.81$29.79$29.79536,505$29.846375
1616174760$29.7949$29.80$29.79$29.79527,362$29.846308
1616174820$29.7954$29.80$29.7901$29.808,965$29.846286
1616174880$29.80$29.80$29.79$29.79328,498$29.846266
1616174940$29.80$29.80$29.79$29.806,199$29.846251
1616175000$29.80$29.80$29.79$29.797517,821$29.846207
1616175060$29.7967$29.80$29.78$29.78534,148$29.846113
1616175120$29.785$29.79$29.78$29.7956,038$29.845937
1616175180$29.785$29.785$29.76$29.7651,908$29.845753
1616175240$29.7621$29.785$29.76$29.7841,506$29.845597
1616175300$29.785$29.79$29.77$29.7824,016$29.845521
1616175360$29.7799$29.79$29.775$29.7940,845$29.845395
1616175420$29.7834$29.81$29.7834$29.8121,661$29.845345
1616175480$29.8099$29.81$29.7901$29.790126,311$29.845291
1616175540$29.79$29.80$29.775$29.7966119,037$29.844957
1616175600$29.795$29.8069$29.79$29.796523,876$29.844904
1616175660$29.80$29.80$29.7899$29.789928,131$29.844834
1616175720$29.7883$29.79$29.78$29.78513,529$29.844796
1616175780$29.78$29.79$29.77$29.7720,854$29.84473
1616175840$29.7701$29.7873$29.77$29.787326,756$29.844645
1616175900$29.79$29.7975$29.79$29.79521,867$29.84459
1616175960$29.7946$29.81$29.7946$29.809940,621$29.844506
1616176020$29.805$29.805$29.78$29.78560,070$29.84435
1616176080$29.785$29.7899$29.78$29.78510,702$29.844319
1616176140$29.78$29.79$29.78$29.78510,935$29.844288
1616176200$29.78$29.80$29.78$29.794440,383$29.844184
1616176260$29.795$29.80$29.7932$29.793310,777$29.844161
1616176320$29.795$29.799$29.78$29.7947,802$29.844036
1616176380$29.785$29.80$29.78$29.79529,368$29.843962
1616176440$29.7989$29.80$29.79$29.79516,355$29.843922
1616176500$29.795$29.80$29.79$29.79545,770$29.843814
1616176560$29.79$29.815$29.79$29.81563,107$29.843684
1616176620$29.8167$29.82$29.81$29.8245,431$29.843627
1616176680$29.815$29.82$29.81$29.81514,174$29.843608
1616176740$29.819$29.82$29.805$29.80574,621$29.843495
1616176800$29.805$29.82$29.805$29.81555,939$29.843408
1616176860$29.81$29.82$29.80$29.81535,025$29.843348
1616176920$29.815$29.82$29.805$29.80521,526$29.843315
1616176980$29.805$29.81$29.80$29.80017,361$29.843302
1616177040$29.80$29.81$29.80$29.80521,834$29.843262
1616177100$29.805$29.81$29.80$29.80555,730$29.843169
1616177160$29.80$29.807$29.80$29.80513,906$29.843142
1616177220$29.81$29.82$29.801$29.81956,274$29.843058
1616177280$29.815$29.82$29.805$29.80537,536$29.843003
1616177340$29.805$29.81$29.80$29.805629,701$29.842952
1616177400$29.8052$29.8064$29.78$29.789984,984$29.842765
1616177460$29.785$29.785$29.76$29.7673,399$29.842522
1616177520$29.7668$29.77$29.76$29.7614,153$29.842471
1616177580$29.7623$29.77$29.76$29.7619,214$29.842403
1616177640$29.76$29.77$29.76$29.7716,001$29.842345
1616177700$29.765$29.77$29.75$29.7548,884$29.842163
1616177760$29.75$29.76$29.74$29.755128,493$29.841627
1616177820$29.755$29.76$29.75$29.7516,762$29.841556
1616177880$29.75$29.76$29.75$29.75547,110$29.841373
1616177940$29.755$29.759$29.74$29.74535,946$29.841219
1616178000$29.75$29.76$29.74$29.74582,968$29.840874
1616178060$29.745$29.75$29.74$29.74551,781$29.840642
1616178120$29.745$29.75$29.74$29.74511,247$29.840594
1616178180$29.74$29.74$29.73$29.73554,797$29.840343
1616178240$29.735$29.75$29.73$29.74572,710$29.840023
1616178300$29.745$29.765$29.74$29.76576,680$29.83972
1616178360$29.765$29.77$29.75$29.75547,909$29.839543
1616178420$29.755$29.7572$29.74$29.74577,076$29.83923
1616178480$29.7462$29.75$29.74$29.7537,315$29.839078
1616178540$29.745$29.77$29.745$29.76556,423$29.838874
1616178600$29.77$29.78$29.76$29.773945,502$29.838744
1616178660$29.775$29.7799$29.77$29.7723,853$29.838675
1616178720$29.77$29.775$29.76$29.7657,158$29.838493
1616178780$29.765$29.767$29.76$29.76514,542$29.838445
1616178840$29.7658$29.7658$29.76$29.76542,492$29.838305
1616178900$29.76$29.7857$29.76$29.78589,961$29.838048
1616178960$29.78$29.79$29.77$29.7744,507$29.837927
1616179020$29.77$29.78$29.77$29.77521,106$29.837871
1616179080$29.775$29.78$29.77$29.77545,204$29.837743
1616179140$29.775$29.80$29.77$29.79120,621$29.83746
1616179200$29.80$29.81$29.79$29.80560,500$29.837366
1616179260$29.805$29.81$29.80$29.8128,222$29.837327
1616179320$29.8053$29.82$29.805$29.8148,540$29.837279
1616179380$29.819$29.82$29.81$29.81538,801$29.837246
1616179440$29.819$29.82$29.81$29.813623,954$29.837223
1616179500$29.81$29.819$29.80$29.8038,002$29.837174
1616179560$29.8022$29.81$29.80$29.80515,239$29.837155
1616179620$29.8059$29.81$29.80$29.80510,223$29.837139
1616179680$29.8061$29.81$29.80$29.80520,132$29.837112
1616179740$29.81$29.81$29.80$29.8073,073$29.837002
1616179800$29.8066$29.8099$29.78$29.7845,060$29.836928
1616179860$29.785$29.79$29.78$29.7820,769$29.836883
1616179920$29.78$29.79$29.78$29.782314,834$29.83685
1616179980$29.7812$29.79$29.78$29.7810,885$29.836824
1616180040$29.785$29.786$29.77$29.77570,455$29.836644
1616180100$29.7739$29.78$29.75$29.755118,248$29.836305
1616180160$29.75$29.76$29.75$29.7636,495$29.836181
1616180220$29.755$29.76$29.75$29.759,959$29.836147
1616180280$29.755$29.77$29.75$29.76547,973$29.835992
1616180340$29.7629$29.79$29.76$29.7824107,200$29.835731
1616180400$29.78$29.79$29.78$29.78523,766$29.835681
1616180460$29.78$29.785$29.77$29.77535,716$29.835593
1616180520$29.775$29.78$29.77$29.77517,360$29.835549
1616180580$29.775$29.78$29.77$29.77626,737$29.835483
1616180640$29.775$29.776$29.76$29.76551,742$29.835342
1616180700$29.765$29.77$29.76$29.7612,168$29.835307
1616180760$29.765$29.77$29.76$29.76522,471$29.835238
1616180820$29.7656$29.77$29.76$29.76562,848$29.835062
1616180880$29.7661$29.77$29.76$29.76520,802$29.835002
1616180940$29.765$29.79$29.7637$29.785148,090$29.834618
1616181000$29.785$29.79$29.77$29.77584,364$29.834436
1616181060$29.775$29.78$29.77$29.77529,655$29.834366
1616181120$29.78$29.78$29.7701$29.77529,605$29.834298
1616181180$29.775$29.78$29.77$29.77521,423$29.834247
1616181240$29.775$29.80$29.77$29.795134,853$29.833972
1616181300$29.79$29.795$29.78$29.7875,151$29.833827
1616181360$29.78$29.7897$29.76$29.76574,753$29.833657
1616181420$29.765$29.7699$29.76$29.763928,092$29.833576
1616181480$29.76$29.77$29.76$29.764523,914$29.833511
1616181540$29.765$29.77$29.76$29.76533,477$29.833416
1616181600$29.765$29.77$29.76$29.7621,548$29.833358
1616181660$29.765$29.77$29.76$29.76519,073$29.833304
1616181720$29.765$29.77$29.76$29.76532,439$29.833217
1616181780$29.765$29.77$29.75$29.75115,137$29.832874
1616181840$29.755$29.76$29.75$29.75530,603$29.832781
1616181900$29.755$29.76$29.75$29.7552,911$29.832621
1616181960$29.755$29.76$29.75$29.75520,426$29.83256
1616182020$29.755$29.77$29.75$29.765251,278$29.831816
1616182080$29.7699$29.78$29.76$29.7696,123$29.831587
1616182140$29.76$29.77$29.76$29.76517,456$29.83154
1616182200$29.765$29.77$29.76$29.7630,518$29.831462
1616182260$29.765$29.765$29.75$29.752276,827$29.830694
1616182320$29.755$29.76$29.75$29.753965,207$29.830503
1616182380$29.755$29.76$29.75$29.75528,899$29.830418
1616182440$29.755$29.77$29.75$29.765138,303$29.830055
1616182500$29.765$29.79$29.765$29.79131,757$29.829812
1616182560$29.79$29.80$29.78$29.8065,997$29.82971
1616182620$29.80$29.80$29.79$29.8035,467$29.829667
1616182680$29.795$29.81$29.79$29.81148,315$29.829532
1616182740$29.81$29.82$29.78$29.7856228,045$29.829268
1616182800$29.785$29.79$29.78$29.7856184,854$29.828994
1616182860$29.785$29.79$29.78$29.7852,362$29.828902
1616182920$29.78$29.80$29.78$29.80113,478$29.828748
1616182980$29.80$29.82$29.80$29.815880,258$29.828687
1616183040$29.815$29.8157$29.78$29.78151,798$29.828545
1616183100$29.7878$29.80$29.78$29.795158,853$29.828292
1616183160$29.795$29.81$29.79$29.8173,291$29.828217
1616183220$29.81$29.82$29.80$29.80160,067$29.828117
1616183280$29.80$29.80$29.79$29.79138,309$29.827947
1616183340$29.79$29.80$29.79$29.80133,516$29.827779
1616183400$29.795$29.80$29.77$29.775481,083$29.827064
1616183460$29.779$29.79$29.76$29.765245,576$29.826643
1616183520$29.765$29.78$29.75$29.775220,026$29.826153
1616183580$29.775$29.775$29.74$29.765353,475$29.825304
1616183640$29.765$29.78$29.75$29.765184,074$29.824944
1616183700$29.77$29.80$29.76$29.79263,735$29.824548
1616183760$29.785$29.79$29.75$29.755333,337$29.823904
1616183820$29.755$29.77$29.74$29.765310,339$29.823203
1616183880$29.77$29.77$29.73$29.73494,115$29.822019
1616183940$29.73$29.805$29.70$29.74331,455,162$29.81902
1616184000$29.74$29.74$29.74$29.74632$29.819017
1616184060$29.75$29.75$29.75$29.751,273$29.819015
1616184180$29.78$29.78$29.76$29.77791$29.819014
1616184240$29.76$29.78$29.756$29.75625,802,389$29.792949
1616184300$29.762$29.78$29.75$29.76846,986$29.792522
1616184360$29.76$29.78$29.76$29.76445,586$29.792308
1616184420$29.76$29.76$29.76$29.7610,976$29.792303
1616184480$29.76$29.76$29.76$29.7613,429$29.792297
1616184540$29.76$29.76$29.76$29.767,981$29.792293
1616184600$29.76$29.78$29.76$29.7853,905$29.793627
1616184660$30.01$30.01$30.01$30.018,117$29.793653
1616184720$29.78$29.78$29.78$29.78150$29.793653
1616184900$29.76$29.78$29.76$29.786,199$29.79365
1616185140$29.78$29.78$29.78$29.78103$29.79365
1616185320$29.77$29.77$29.77$29.77100$29.79365
1616185560$29.76$29.76$29.76$29.76297$29.793627
1616185680$29.77$29.77$29.77$29.77179$29.793627
1616185800$29.77$29.77$29.761$29.7618,417$29.793623
1616185980$29.76$29.76$29.76$29.765,628,517$29.791043
1616186040$29.77$29.77$29.77$29.77200$29.791043
1616186160$29.75$29.75$29.75$29.75383$29.791043
1616186220$29.77$29.77$29.77$29.77243$29.791043
1616186340$29.75$29.75$29.75$29.753,177$29.791041
1616186460$29.74$29.74$29.74$29.74448$29.793627
1616186520$29.74$29.75$29.74$29.75935$29.793626
1616186580$29.75$29.75$29.74$29.742,817$29.793624
1616186640$29.74$29.76$29.74$29.764,271$29.793621
1616186700$29.76$29.76$29.76$29.765,900$29.793619
1616186760$29.75$29.75$29.72$29.72628$29.793618
1616186820$29.72$29.72$29.72$29.722,284$29.793615
1616186880$29.72$29.75$29.72$29.751,450$29.793615
1616187000$29.74$29.74$29.70$29.723,709$29.793611
1616187060$29.71$29.75$29.71$29.753,000$29.793609
1616187120$29.74$29.74$29.74$29.74600$29.793608
1616187180$29.74$29.74$29.74$29.74100$29.793608
1616187240$29.74$29.74$29.74$29.74100$29.793608
1616187300$29.74$29.74$29.74$29.74303$29.793628
1616187420$29.76$29.76$29.76$29.76500$29.793627
1616187480$29.74$29.74$29.72$29.732,517$29.793625
1616187540$29.73$29.73$29.73$29.735,800$29.79362
1616187600$29.73$29.73$29.72$29.72700$29.793619
1616187660$29.72$29.72$29.72$29.72155$29.793619
1616187720$29.74$29.74$29.74$29.74300$29.793619
1616187840$29.76$29.76$29.76$29.76200$29.793619
1616187960$29.74$29.74$29.74$29.74100$29.793619
1616188320$29.76$29.76$29.76$29.76802$29.793627
1616188380$29.77$29.77$29.77$29.77100$29.793627
1616188500$29.77$29.77$29.77$29.77490$29.793627
1616188860$29.75$29.75$29.75$29.75520$29.793626
1616188980$29.75$29.75$29.75$29.753,367$29.793624
1616189040$29.76$29.76$29.76$29.76500$29.793624
1616189460$29.75$29.76$29.75$29.7616,399$29.79362
1616189640$29.75$29.75$29.75$29.75200$29.79362
1616189700$29.7499$29.7499$29.7499$29.7499100$29.79362
1616189940$29.75$29.75$29.75$29.75623$29.793619
1616190180$29.76$29.77$29.76$29.771,000$29.793627
1616190300$29.75$29.75$29.74$29.75658$29.793627
1616190360$29.75$29.75$29.75$29.75100$29.793626
1616190420$29.74$29.74$29.74$29.74436$29.793626
1616190780$29.77$29.77$29.77$29.77100$29.793626
1616191020$29.78$29.79$29.78$29.791,700$29.793627
1616191140$29.79$29.79$29.79$29.79900$29.793627
1616191200$29.76$29.76$29.76$29.76100$29.793627
1616191380$29.76$29.76$29.76$29.76100$29.793627
1616191920$29.79$29.79$29.79$29.79100$29.793627
1616191980$29.78$29.78$29.78$29.78100$29.793627
1616192100$29.78$29.78$29.78$29.78100$29.793627
1616192640$29.77$29.77$29.77$29.77200$29.793627
1616192700$29.76$29.76$29.76$29.76485$29.793628
1616192940$29.76$29.77$29.76$29.77729$29.793627
1616193120$29.78$29.78$29.78$29.78100$29.793627
1616193240$29.78$29.79$29.78$29.79475$29.793627
1616193360$29.75$29.75$29.75$29.75100$29.793627
1616193420$29.77$29.77$29.75$29.75899$29.793627
1616194140$29.77$29.77$29.77$29.77350$29.793627
1616194500$29.79$29.79$29.79$29.79750$29.793628
1616194560$29.76$29.76$29.76$29.76500$29.793627
1616194800$29.79$29.79$29.79$29.791,000$29.793627
1616195040$29.79$29.79$29.79$29.791,507$29.793627
1616195220$29.79$29.79$29.79$29.79750$29.793627
1616195280$29.76$29.76$29.76$29.76250$29.793627
1616195340$29.79$29.79$29.79$29.79750$29.793627
1616195820$29.78$29.78$29.78$29.78100$29.793627
1616195880$29.79$29.79$29.79$29.79100$29.793627
1616196300$29.79$29.79$29.79$29.79100$29.793628
1616197560$29.78$29.78$29.78$29.781,200$29.793627
1616197680$29.76$29.76$29.76$29.76100$29.793627
1616197860$29.79$29.79$29.79$29.79100$29.793627
1616198160$29.80$29.80$29.79$29.79834$29.793628
1616198340$29.79$29.79$29.79$29.79750$29.793627