T Historical Intraday Prices

One-Minute OHLCV Data From March 24, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616574780$29.98$29.98$29.98$29.98300$29.981748
1616577240$30.00$30.00$30.00$30.00500$29.990225
1616577660$30.00$30.00$30.00$30.00388$29.992621
1616577960$30.06$30.11$30.06$30.112,009$30.051971
1616580060$30.09$30.09$30.09$30.09108$30.055104
1616581260$30.04$30.04$30.04$30.04212$30.052232
1616582460$30.07$30.07$30.06$30.06200$30.053016
1616583600$30.05$30.05$30.02$30.02957$30.050656
1616584080$30.04$30.04$30.04$30.04100$30.050341
1616584680$30.05$30.06$30.05$30.06644$30.050425
1616584740$30.04$30.04$30.04$30.04505$30.049773
1616584800$30.03$30.03$30.03$30.03300$30.048854
1616585160$30.05$30.05$30.05$30.052,200$30.049079
1616585400$30.05$30.05$30.05$30.05100$30.049109
1616585640$30.05$30.05$30.04$30.04204$30.049001
1616585820$30.02$30.02$30.02$30.02304$30.048024
1616585880$30.02$30.02$30.02$30.02826$30.046193
1616586300$30.02$30.02$30.02$30.02100$30.045972
1616586360$30.02$30.02$30.02$30.02210$30.045553
1616587140$30.03$30.03$30.02$30.02200$30.045048
1616587200$30.03$30.05$29.99$30.0217,275$30.031896
1616587500$30.02$30.02$30.02$30.02500$30.031628
1616587560$30.02$30.02$30.02$30.02100$30.031554
1616587860$30.03$30.03$30.03$30.03500$30.031525
1616587920$30.03$30.05$30.03$30.052,748$30.032047
1616588040$30.02$30.02$30.02$30.02300$30.031946
1616588100$30.04$30.04$30.04$30.04100$30.031999
1616588400$30.03$30.03$30.03$30.03198$30.032023
1616588520$30.04$30.05$30.04$30.05400$30.032199
1616588760$30.06$30.06$30.06$30.06441$30.03269
1616588880$30.06$30.06$30.06$30.063,500$30.035042
1616589120$30.05$30.05$30.05$30.053,200$30.036195
1616589240$30.06$30.06$30.06$30.06100$30.036254
1616589300$30.05$30.05$30.05$30.05700$30.036484
1616589360$30.06$30.06$30.06$30.06250$30.036636
1616589480$30.06$30.06$30.06$30.061,000$30.037155
1616589540$30.06$30.06$30.05$30.06953$30.037646
1616589600$30.06$30.06$30.06$30.06332$30.037822
1616589900$30.06$30.06$30.06$30.06332$30.037993
1616590200$30.06$30.06$30.06$30.06432$30.038218
1616590260$30.06$30.06$30.06$30.06100$30.038275
1616590560$30.07$30.07$30.07$30.07150$30.038534
1616590740$30.07$30.07$30.07$30.07200$30.038725
1616590800$30.07$30.07$30.06$30.06396$30.038972
1616590860$30.07$30.07$30.07$30.07100$30.039055
1616590980$30.07$30.07$30.07$30.07352$30.039341
1616591100$30.06$30.06$30.06$30.06552$30.039648
1616591160$30.0601$30.07$30.06$30.063,634$30.041347
1616591220$30.06$30.06$30.06$30.061,861$30.041971
1616591280$30.07$30.07$30.07$30.077,100$30.04507
1616591340$30.06$30.06$30.06$30.06500$30.045223
1616591400$30.06$30.06$30.04$30.045,273$30.045774
1616591520$30.03$30.03$30.03$30.03100$30.045738
1616591580$30.03$30.04$30.03$30.04400$30.045657
1616591760$30.04$30.04$30.03$30.032,100$30.045461
1616591820$30.04$30.04$30.04$30.04100$30.045448
1616592060$30.04$30.04$30.04$30.04200$30.045385
1616592120$30.04$30.04$30.04$30.04160$30.045371
1616592180$30.04$30.04$30.04$30.04400$30.045332
1616592300$30.04$30.04$30.04$30.04100$30.045308
1616592360$30.03$30.04$30.02$30.032,400$30.044621
1616592480$30.01$30.01$30.00$30.003,545$30.04242
1616592540$30.02$30.02$29.99$29.9913,605$30.036624
1616592600$29.98$30.05$29.97$30.02521,758$29.986107
1616592660$30.03$30.09$30.02$30.065133,586$30.001277
1616592720$30.065$30.08$30.04$30.07110,489$30.010023
1616592780$30.07$30.08$30.05$30.055193,553$30.021405
1616592840$30.04$30.08$30.00$30.03176,880$30.024778
1616592900$30.03$30.04$30.0099$30.0299,845$30.024494
1616592960$30.02$30.0487$30.005$30.04103,783$30.02482
1616593020$30.04$30.08$30.03$30.03569,846$30.026188
1616593080$30.04$30.08$30.03$30.04125,721$30.029243
1616593140$30.04$30.07$30.0301$30.0521101,846$30.030753
1616593200$30.055$30.14$30.04$30.10345,491$30.041943
1616593260$30.109$30.165$30.10$30.14154,995$30.048996
1616593320$30.145$30.19$30.145$30.1774,064$30.053095
1616593380$30.1681$30.20$30.13$30.15105,076$30.058791
1616593440$30.155$30.1599$30.13$30.14537,301$30.060209
1616593500$30.145$30.17$30.14$30.17139,954$30.065864
1616593560$30.17$30.185$30.15$30.1601177,397$30.072592
1616593620$30.17$30.17$30.10$30.1088,977$30.074717
1616593680$30.105$30.1283$30.095$30.09571,063$30.075521
1616593740$30.10$30.125$30.08$30.1269,276$30.076305
1616593800$30.115$30.125$30.06$30.07100,894$30.077318
1616593860$30.07$30.09$30.055$30.075111,134$30.077209
1616593920$30.075$30.10$30.07$30.08537,781$30.07732
1616593980$30.08$30.08$30.0417$30.06539,288$30.07717
1616594040$30.06$30.07$30.02$30.0359,852$30.076498
1616594100$30.02$30.05$30.02$30.0459,042$30.075813
1616594160$30.045$30.07$30.025$30.02581,649$30.075341
1616594220$30.025$30.04$30.02$30.028357,010$30.074543
1616594280$30.03$30.035$30.02$30.0360,247$30.073726
1616594340$30.03$30.04$30.02$30.0336,403$30.073291
1616594400$30.035$30.07$30.03$30.04106,496$30.072709
1616594460$30.04$30.07$30.035$30.06585,950$30.072121
1616594520$30.07$30.0763$30.0537$30.07125,333$30.071947
1616594580$30.075$30.08$30.055$30.0571186,132$30.071708
1616594640$30.0524$30.055$30.03$30.0332,060$30.071483
1616594700$30.033$30.075$30.03$30.06591,747$30.071184
1616594760$30.0699$30.075$30.06$30.0669,595$30.071123
1616594820$30.055$30.07$30.05$30.06163,986$30.070922
1616594880$30.07$30.08$30.05$30.065227,909$30.070922
1616594940$30.0685$30.07$30.05$30.05528,070$30.070855
1616595000$30.055$30.08$30.05$30.063684,779$30.070744
1616595060$30.065$30.07$30.05$30.0629117,337$30.070647
1616595120$30.065$30.08$30.06$30.07561,675$30.070633
1616595180$30.08$30.10$30.07$30.095196,895$30.070995
1616595240$30.0999$30.10$30.08$30.089959,072$30.071238
1616595300$30.08$30.10$30.08$30.08535,362$30.071369
1616595360$30.085$30.10$30.08$30.087370,428$30.071635
1616595420$30.085$30.1079$30.07$30.08106,071$30.07197
1616595480$30.075$30.09$30.06$30.0660,017$30.072009
1616595540$30.065$30.10$30.06$30.0752,393$30.072135
1616595600$30.08$30.09$30.07$30.083768,109$30.072291
1616595660$30.09$30.1087$30.0801$30.095248,271$30.073338
1616595720$30.10$30.10$30.07$30.085125,551$30.07356
1616595780$30.08$30.10$30.08$30.09558,334$30.073727
1616595840$30.095$30.105$30.08$30.105173,864$30.074266
1616595900$30.11$30.12$30.09$30.1293,076$30.074769
1616595960$30.1174$30.18$30.115$30.13130,874$30.076361
1616596020$30.135$30.15$30.13$30.147450,929$30.076861
1616596080$30.145$30.165$30.1435$30.155102,049$30.078063
1616596140$30.155$30.19$30.15$30.17576,118$30.07908
1616596200$30.17$30.19$30.16$30.1666,244$30.080034
1616596260$30.165$30.165$30.14$30.15545,673$30.080516
1616596320$30.157$30.157$30.13$30.14558,510$30.081046
1616596380$30.145$30.15$30.13$30.1325,774$30.081281
1616596440$30.1364$30.1365$30.12$30.122452,842$30.081618
1616596500$30.12$30.14$30.12$30.1370,702$30.082126
1616596560$30.12$30.125$30.10$30.105118,298$30.082528
1616596620$30.10$30.12$30.09$30.1067,199$30.08274
1616596680$30.10$30.1099$30.04$30.04580,997$30.082619
1616596740$30.045$30.05$30.03$30.0354,398$30.082279
1616596800$30.035$30.0599$30.02$30.0565119,432$30.081635
1616596860$30.05$30.06$30.04$30.05534,682$30.081472
1616596920$30.05$30.06$30.03$30.036359,979$30.081184
1616596980$30.03$30.037$30.01$30.015124,625$30.080197
1616597040$30.015$30.05$30.0143$30.02204,727$30.078838
1616597100$30.02$30.06$30.02$30.025166,116$30.077913
1616597160$30.02$30.03$30.02$30.0237,503$30.077647
1616597220$30.0216$30.045$30.01$30.045210,609$30.076301
1616597280$30.045$30.07$30.02$30.065193,573$30.075644
1616597340$30.0626$30.12$30.06$30.116763,917$30.075697
1616597400$30.115$30.16$30.115$30.145106,613$30.076503
1616597460$30.14$30.1499$30.12$30.1354,403$30.076868
1616597520$30.121$30.13$30.10$30.1356,449$30.077108
1616597580$30.13$30.145$30.12$30.1360,663$30.077491
1616597640$30.1366$30.1399$30.11$30.11517,175$30.077583
1616597700$30.11$30.12$30.10$30.1165,682$30.077838
1616597760$30.11$30.115$30.09$30.10594,284$30.078106
1616597820$30.1041$30.11$30.09$30.1028,952$30.07818
1616597880$30.095$30.11$30.08$30.0843,880$30.078267
1616597940$30.085$30.12$30.08$30.11121,739$30.078483
1616598000$30.11$30.12$30.075$30.0864,112$30.078672
1616598060$30.08$30.09$30.07$30.07553,196$30.078709
1616598120$30.07$30.085$30.06$30.06932,032$30.078695
1616598180$30.06$30.07$30.045$30.06591,425$30.078459
1616598240$30.065$30.09$30.06$30.0862,807$30.078397
1616598300$30.0819$30.11$30.08$30.0940,945$30.07847
1616598360$30.095$30.10$30.09$30.0937,364$30.078527
1616598420$30.09$30.10$30.06$30.07574,477$30.078573
1616598480$30.08$30.0951$30.07$30.091960,836$30.07858
1616598540$30.095$30.0971$30.07$30.076230,102$30.078595
1616598600$30.075$30.08$30.065$30.0740,590$30.078566
1616598660$30.075$30.09$30.06$30.0837,841$30.078567
1616598720$30.08$30.10$30.08$30.080131,408$30.078609
1616598780$30.085$30.10$30.08$30.097761,037$30.078682
1616598840$30.095$30.10$30.08$30.0839,803$30.078745
1616598900$30.085$30.12$30.081$30.11548,592$30.078866
1616598960$30.115$30.125$30.11$30.1124,560$30.078962
1616599020$30.115$30.125$30.105$30.12544,577$30.079112
1616599080$30.125$30.13$30.11$30.115107,623$30.079604
1616599140$30.1163$30.12$30.10$30.10559,071$30.079808
1616599200$30.10$30.10$30.08$30.087739,389$30.079854
1616599260$30.085$30.09$30.06$30.09107,782$30.079787
1616599320$30.09$30.11$30.08$30.10543,371$30.079841
1616599380$30.10$30.1069$30.09$30.0951,699$30.079917
1616599440$30.09$30.097$30.075$30.0840,262$30.079939
1616599500$30.085$30.085$30.03$30.0458297,511$30.079084
1616599560$30.045$30.045$30.015$30.0391,740$30.078636
1616599620$30.024$30.0639$30.02$30.0599,352$30.078317
1616599680$30.055$30.0572$30.04$30.0414,998$30.078279
1616599740$30.045$30.05$30.03$30.04553,840$30.078105
1616599800$30.045$30.0666$30.04$30.0450,687$30.077993
1616599860$30.04$30.05$30.04$30.0415,484$30.077946
1616599920$30.04$30.07$30.04$30.06579,174$30.077774
1616599980$30.07$30.08$30.06$30.0690,847$30.077699
1616600040$30.06$30.08$30.06$30.0846,077$30.077657
1616600100$30.075$30.10$30.071$30.0932,742$30.077683
1616600160$30.09$30.0962$30.07$30.08537,658$30.077698
1616600220$30.085$30.10$30.083$30.09536,615$30.077753
1616600280$30.095$30.11$30.09$30.103139,573$30.07783
1616600340$30.105$30.11$30.085$30.1043,389$30.077904
1616600400$30.095$30.095$30.08$30.08532,252$30.077932
1616600460$30.08$30.09$30.071$30.084562,191$30.077952
1616600520$30.08$30.10$30.08$30.1038,601$30.077983
1616600580$30.09$30.10$30.08$30.08518,695$30.078004
1616600640$30.08$30.10$30.08$30.09529,826$30.078043
1616600700$30.095$30.135$30.09$30.1239105,525$30.07836
1616600760$30.13$30.1687$30.125$30.1687195,960$30.079508
1616600820$30.16$30.1699$30.15$30.1528,303$30.079694
1616600880$30.15$30.15$30.13$30.13583,911$30.080128
1616600940$30.135$30.15$30.13$30.14541,746$30.08034
1616601000$30.15$30.165$30.145$30.154969,518$30.080772
1616601060$30.155$30.16$30.14$30.1428,681$30.080935
1616601120$30.145$30.17$30.14$30.15554,539$30.081273
1616601180$30.155$30.16$30.14$30.14555,748$30.081593
1616601240$30.145$30.16$30.14$30.14540,602$30.081822
1616601300$30.14$30.15$30.14$30.1425,266$30.08195
1616601360$30.145$30.15$30.125$30.146360,782$30.082214
1616601420$30.14$30.14$30.13$30.13541,707$30.082396
1616601480$30.137$30.14$30.11$30.1129,845$30.08251
1616601540$30.115$30.12$30.11$30.11535,037$30.082606
1616601600$30.115$30.17$30.1134$30.165106,998$30.083083
1616601660$30.17$30.18$30.16$30.16584,863$30.083643
1616601720$30.1699$30.17$30.15$30.1548,778$30.08393
1616601780$30.155$30.18$30.155$30.1851,161$30.084262
1616601840$30.1737$30.20$30.1737$30.19564,914$30.084779
1616601900$30.19$30.20$30.1846$30.19573,599$30.085385
1616601960$30.195$30.195$30.18$30.1977,197$30.085967
1616602020$30.18$30.19$30.18$30.18535,083$30.086223
1616602080$30.185$30.195$30.17$30.1985,267$30.08685
1616602140$30.1957$30.20$30.184$30.191575,087$30.087444
1616602200$30.1917$30.20$30.19$30.199121,520$30.087618
1616602260$30.195$30.20$30.19$30.192618,373$30.087765
1616602320$30.20$30.20$30.18$30.18522,101$30.087929
1616602380$30.185$30.20$30.18$30.19570,917$30.088467
1616602440$30.19$30.20$30.19$30.191534,225$30.088737
1616602500$30.20$30.22$30.19$30.2019223,512$30.090614
1616602560$30.20$30.21$30.20$30.20520,406$30.090785
1616602620$30.205$30.25$30.201$30.25115,045$30.091952
1616602680$30.2442$30.26$30.235$30.25147,511$30.093632
1616602740$30.245$30.26$30.24$30.240164,127$30.09436
1616602800$30.2466$30.25$30.235$30.23541,609$30.094805
1616602860$30.24$30.25$30.23$30.2463,936$30.095466
1616602920$30.241$30.245$30.23$30.23537,025$30.095836
1616602980$30.24$30.25$30.23$30.24544,770$30.096328
1616603040$30.25$30.25$30.22$30.2245105,166$30.09735
1616603100$30.23$30.24$30.22$30.2341,530$30.097731
1616603160$30.235$30.2467$30.23$30.2423,002$30.097959
1616603220$30.245$30.26$30.24$30.25565,489$30.098648
1616603280$30.255$30.28$30.254$30.27595,987$30.099781
1616603340$30.275$30.275$30.25$30.2656,950$30.100419
1616603400$30.2576$30.26$30.2401$30.243436,262$30.100791
1616603460$30.2425$30.265$30.235$30.26572,188$30.101554
1616603520$30.26$30.26$30.25$30.2540,584$30.101979
1616603580$30.255$30.255$30.24$30.2431,348$30.102287
1616603640$30.24$30.25$30.24$30.2413,910$30.10242
1616603700$30.24$30.25$30.235$30.23543,931$30.102842
1616603760$30.23$30.25$30.23$30.2439,122$30.103192
1616603820$30.24$30.26$30.24$30.2660,264$30.103791
1616603880$30.255$30.275$30.2521$30.26455,592$30.104399
1616603940$30.2675$30.27$30.26$30.2619,995$30.104612
1616604000$30.265$30.29$30.26$30.2868,315$30.105395
1616604060$30.28$30.2836$30.265$30.274834,729$30.105787
1616604120$30.275$30.275$30.26$30.2634,132$30.106157
1616604180$30.26$30.27$30.255$30.2765,690$30.106831
1616604240$30.265$30.28$30.265$30.2733,944$30.107198
1616604300$30.27$30.27$30.26$30.26534,430$30.107558
1616604360$30.265$30.265$30.235$30.23588,391$30.10839
1616604420$30.235$30.25$30.23$30.231452,837$30.108852
1616604480$30.24$30.24$30.21$30.216794,531$30.109589
1616604540$30.22$30.235$30.21$30.2364,795$30.110073
1616604600$30.223$30.24$30.22$30.22730,243$30.110306
1616604660$30.22$30.24$30.22$30.2432,094$30.110552
1616604720$30.235$30.25$30.2349$30.24522,983$30.110742
1616604780$30.245$30.245$30.23$30.239253,546$30.11117
1616604840$30.235$30.2354$30.22$30.22537,565$30.111441
1616604900$30.2269$30.239$30.2137$30.21558,044$30.111855
1616604960$30.215$30.22$30.2025$30.21546,270$30.112147
1616605020$30.22$30.22$30.21$30.217132,344$30.112351
1616605080$30.215$30.218$30.20$30.200822,018$30.112486
1616605140$30.205$30.22$30.195$30.2164,862$30.112853
1616605200$30.21$30.22$30.21$30.210221,899$30.11299
1616605260$30.2126$30.22$30.19$30.19542,413$30.113232
1616605320$30.19$30.21$30.1825$30.2171,042$30.113604
1616605380$30.205$30.21$30.19$30.20539,324$30.113814
1616605440$30.21$30.219$30.20$30.216749,829$30.114107
1616605500$30.215$30.22$30.19$30.190632,851$30.1143
1616605560$30.19$30.195$30.17$30.1753,258$30.114533
1616605620$30.17$30.18$30.17$30.17328,297$30.114637
1616605680$30.175$30.19$30.17$30.18533,015$30.114773
1616605740$30.19$30.21$30.18$30.2082,557$30.115177
1616605800$30.20$30.21$30.19$30.205483,808$30.115605
1616605860$30.2064$30.21$30.1925$30.19524,088$30.115729
1616605920$30.19$30.20$30.19$30.19513,508$30.115794
1616605980$30.1966$30.215$30.19$30.2190,616$30.116272
1616606040$30.21$30.215$30.185$30.18568,291$30.1166
1616606100$30.185$30.19$30.16$30.165146,281$30.117169
1616606160$30.167$30.167$30.13$30.14101,715$30.117343
1616606220$30.14$30.15$30.13$30.14182,873$30.117453
1616606280$30.145$30.15$30.125$30.135112,477$30.117537
1616606340$30.137$30.14$30.13$30.13528,590$30.117568
1616606400$30.13$30.14$30.12$30.1232,912$30.117597
1616606460$30.1245$30.14$30.12$30.13559,834$30.117638
1616606520$30.135$30.14$30.13$30.1327,754$30.117664
1616606580$30.135$30.14$30.13$30.13520,215$30.117686
1616606640$30.135$30.14$30.1237$30.12544,841$30.117719
1616606700$30.1207$30.13$30.12$30.12527,345$30.117732
1616606760$30.1281$30.13$30.11$30.1144,708$30.117743
1616606820$30.11$30.12$30.09$30.10116,291$30.117678
1616606880$30.10$30.1199$30.095$30.112650,455$30.11765
1616606940$30.1166$30.1199$30.10$30.115100,793$30.117591
1616607000$30.115$30.13$30.115$30.12535,602$30.117606
1616607060$30.125$30.15$30.12$30.13651,465$30.117653
1616607120$30.13$30.135$30.11$30.12541,364$30.117657
1616607180$30.12$30.13$30.12$30.12532,520$30.117668
1616607240$30.13$30.13$30.12$30.1313,223$30.117673
1616607300$30.125$30.135$30.12$30.13520,587$30.117684
1616607360$30.13$30.13$30.10$30.10573,873$30.117684
1616607420$30.1047$30.12$30.1001$30.113742,287$30.117663
1616607480$30.1101$30.125$30.11$30.1225,261$30.117662
1616607540$30.1251$30.13$30.12$30.1259,475$30.117664
1616607600$30.125$30.13$30.12$30.1258,560$30.117667
1616607660$30.125$30.13$30.12$30.12528,883$30.117677
1616607720$30.125$30.125$30.11$30.11535,311$30.117676
1616607780$30.115$30.12$30.11$30.1120,415$30.117673
1616607840$30.12$30.12$30.11$30.11512,468$30.117671
1616607900$30.111$30.12$30.09$30.0952,259$30.117636
1616607960$30.0952$30.12$30.09$30.11100,174$30.117574
1616608020$30.11$30.12$30.09$30.115122,516$30.117452
1616608080$30.12$30.13$30.11$30.12520,995$30.117455
1616608140$30.125$30.14$30.12$30.13555,695$30.117473
1616608200$30.13$30.15$30.13$30.14551,381$30.11753
1616608260$30.145$30.145$30.13$30.13554,598$30.11759
1616608320$30.1351$30.14$30.13$30.13518,270$30.117607
1616608380$30.134$30.14$30.13$30.1430,649$30.117639
1616608440$30.14$30.14$30.13$30.1419,267$30.117659
1616608500$30.135$30.1563$30.135$30.1434,255$30.117712
1616608560$30.145$30.15$30.13$30.13148,327$30.11776
1616608620$30.13$30.13$30.11$30.11556,964$30.117779
1616608680$30.115$30.12$30.11$30.11529,475$30.117776
1616608740$30.115$30.13$30.1129$30.122615,804$30.117781
1616608800$30.125$30.14$30.12$30.134716,347$30.117789
1616608860$30.14$30.14$30.12$30.129943,670$30.117815
1616608920$30.125$30.14$30.12$30.13530,971$30.11784
1616608980$30.135$30.14$30.12$30.125927,458$30.117861
1616609040$30.12$30.14$30.12$30.1436,460$30.117894
1616609100$30.135$30.15$30.135$30.13548,040$30.117951
1616609160$30.1327$30.14$30.13$30.13518,951$30.117969
1616609220$30.135$30.14$30.13$30.133411,219$30.117979
1616609280$30.135$30.16$30.13$30.1626,715$30.118012
1616609340$30.155$30.16$30.14$30.14565,634$30.118122
1616609400$30.145$30.165$30.14$30.15526,997$30.118176
1616609460$30.155$30.16$30.13$30.13125,447$30.118328
1616609520$30.1362$30.14$30.09$30.11146,666$30.118274
1616609580$30.11$30.1261$30.10$30.1274,437$30.118264
1616609640$30.125$30.13$30.11$30.1220,540$30.118268
1616609700$30.125$30.15$30.12$30.14532,976$30.118299
1616609760$30.14$30.15$30.125$30.12530,469$30.118327
1616609820$30.125$30.14$30.12$30.12547,468$30.118341
1616609880$30.13$30.1473$30.125$30.14523,841$30.118364
1616609940$30.145$30.15$30.14$30.1413,032$30.11838
1616610000$30.14$30.15$30.14$30.14113,080$30.118398
1616610060$30.14$30.15$30.14$30.14521,621$30.118426
1616610120$30.145$30.16$30.14$30.145235,774$30.11848
1616610180$30.15$30.15$30.135$30.13520,379$30.118503
1616610240$30.1368$30.14$30.11$30.1248,193$30.118519
1616610300$30.12$30.124$30.11$30.110221,417$30.118516
1616610360$30.115$30.12$30.10$30.1123,822$30.118503
1616610420$30.10$30.11$30.10$30.10530,211$30.118484
1616610480$30.11$30.11$30.09$30.09534,127$30.118452
1616610540$30.095$30.0999$30.08$30.08548,590$30.118382
1616610600$30.085$30.0892$30.07$30.07557,775$30.118268
1616610660$30.08$30.09$30.065$30.08576,725$30.118121
1616610720$30.085$30.09$30.07$30.08532,238$30.118058
1616610780$30.085$30.0999$30.08$30.097115,306$30.118036
1616610840$30.0965$30.10$30.08$30.0832,773$30.117987
1616610900$30.08$30.10$30.08$30.1032,544$30.117935
1616610960$30.095$30.10$30.07$30.07578,670$30.117819
1616611020$30.0763$30.10$30.075$30.0845,891$30.117753
1616611080$30.0867$30.095$30.08$30.09533,616$30.117702
1616611140$30.0904$30.11$30.0904$30.10552,290$30.117659
1616611200$30.105$30.11$30.09$30.09533,413$30.117637
1616611260$30.095$30.12$30.09$30.115114,584$30.117545
1616611320$30.1183$30.13$30.11$30.11542,280$30.11755
1616611380$30.115$30.12$30.10$30.1246,308$30.117538
1616611440$30.12$30.125$30.101$30.10529,626$30.117532
1616611500$30.10$30.12$30.10$30.10531,703$30.117522
1616611560$30.105$30.13$30.1036$30.12324,919$30.117523
1616611620$30.125$30.15$30.125$30.13541,136$30.11756
1616611680$30.14$30.15$30.1301$30.14555,962$30.117609
1616611740$30.145$30.15$30.12$30.1432,026$30.117636
1616611800$30.133$30.14$30.12$30.1236,044$30.117655
1616611860$30.1212$30.1363$30.12$30.13520,389$30.117664
1616611920$30.1367$30.14$30.13$30.138613,221$30.117675
1616611980$30.135$30.15$30.13$30.13532,151$30.117711
1616612040$30.14$30.14$30.11$30.1230,186$30.11772
1616612100$30.12$30.13$30.11$30.12528,863$30.117725
1616612160$30.13$30.14$30.12$30.13630,739$30.117745
1616612220$30.1312$30.1466$30.13$30.1479,683$30.11781
1616612280$30.14$30.159$30.14$30.1531,599$30.117854
1616612340$30.1501$30.16$30.13$30.13554,414$30.117924
1616612400$30.14$30.145$30.12$30.12139,524$30.117956
1616612460$30.12$30.145$30.11$30.133661,133$30.117978
1616612520$30.13$30.1561$30.13$30.156135,887$30.118019
1616612580$30.15$30.16$30.15$30.156224,030$30.11806
1616612640$30.155$30.16$30.14$30.14535,194$30.118118
1616612700$30.15$30.1699$30.14$30.1556,138$30.118215
1616612760$30.15$30.16$30.1348$30.14534,526$30.118255
1616612820$30.15$30.15$30.14$30.14517,225$30.118277
1616612880$30.1493$30.15$30.13$30.149956,619$30.118336
1616612940$30.15$30.15$30.13$30.13332,593$30.118365
1616613000$30.135$30.14$30.12$30.12533,297$30.118382
1616613060$30.125$30.13$30.11$30.12560,980$30.118392
1616613120$30.125$30.13$30.12$30.1313,199$30.118397
1616613180$30.13$30.14$30.125$30.1346,410$30.118427
1616613240$30.14$30.14$30.10$30.10556,127$30.118429
1616613300$30.11$30.12$30.10$30.11544,115$30.118414
1616613360$30.1165$30.12$30.11$30.1226,095$30.118412
1616613420$30.12$30.12$30.10$30.10542,745$30.1184
1616613480$30.10$30.115$30.09$30.11116,601$30.118323
1616613540$30.11$30.11$30.0848$30.084862,054$30.118269
1616613600$30.0863$30.09$30.05$30.0634100,976$30.118056
1616613660$30.07$30.07$30.05$30.06123,614$30.117719
1616613720$30.06$30.08$30.05$30.0794,643$30.117481
1616613780$30.065$30.076$30.06$30.07523,876$30.11743
1616613840$30.07$30.08$30.06$30.07530,287$30.117369
1616613900$30.0701$30.08$30.07$30.0833,829$30.117303
1616613960$30.0701$30.09$30.06$30.07102,736$30.117112
1616614020$30.065$30.09$30.0647$30.0948,500$30.117025
1616614080$30.09$30.0999$30.08$30.08549,810$30.116963
1616614140$30.0871$30.0871$30.08$30.0822,296$30.116929
1616614200$30.085$30.0885$30.06$30.075125,179$30.116695
1616614260$30.075$30.08$30.0601$30.06558,706$30.116576
1616614320$30.065$30.08$30.06$30.06562,099$30.116446
1616614380$30.065$30.07$30.055$30.0662,964$30.116297
1616614440$30.06$30.07$30.055$30.0644,329$30.116192
1616614500$30.06$30.065$30.04$30.045123,760$30.115856
1616614560$30.04$30.07$30.035$30.0608126,593$30.115503
1616614620$30.065$30.0799$30.06$30.0752,324$30.115395
1616614680$30.07$30.0799$30.06$30.06556,245$30.115285
1616614740$30.065$30.07$30.05$30.06594,687$30.115072
1616614800$30.06$30.0664$30.05$30.05179,093$30.114884
1616614860$30.0538$30.06$30.04$30.0552,293$30.114741
1616614920$30.055$30.07$30.05$30.0562,017$30.114597
1616614980$30.055$30.06$30.03$30.04106,345$30.114283
1616615040$30.035$30.04$30.03$30.0398,767$30.113953
1616615100$30.0366$30.05$30.02$30.045120,689$30.11355
1616615160$30.045$30.05$30.03$30.03585,607$30.113288
1616615220$30.0359$30.04$30.02$30.02595,067$30.112968
1616615280$30.02$30.04$30.02$30.0467,263$30.112748
1616615340$30.04$30.06$30.03$30.05214,499$30.112179
1616615400$30.05$30.065$30.04$30.06282,538$30.111497
1616615460$30.06$30.075$30.05$30.065129,966$30.111268
1616615520$30.065$30.0657$30.04$30.06203,353$30.110777
1616615580$30.06$30.0654$30.04$30.04157,996$30.11043
1616615640$30.045$30.06$30.04$30.055172,232$30.11002
1616615700$30.05$30.0599$30.02$30.025218,412$30.109412
1616615760$30.02$30.04$30.01$30.02346,231$30.108257
1616615820$30.015$30.02$30.00$30.005454,164$30.10648
1616615880$30.005$30.02$30.00$30.01268,176$30.10549
1616615940$30.01$30.02$29.99$29.99546,450$30.103505
1616616000$29.99$30.00$29.99$30.00802$30.103501
1616616180$29.99$30.03$29.98$30.032,795,112$30.093093
1616616360$30.01$30.01$30.00$30.0011,313$30.093059
1616616420$29.99$29.99$29.99$29.99403$30.093057
1616616540$30.01$30.01$30.01$30.01100$30.092984
1616616600$30.00$30.00$30.00$30.00100$30.091761
1616616660$29.99$30.00$29.99$30.0015,053$30.091714
1616616720$30.00$30.00$30.00$30.00983$30.091711
1616616780$30.00$30.00$30.00$30.00282$30.09171
1616616840$30.02$30.02$30.00$30.00400$30.091709
1616616900$30.01$30.01$30.01$30.01100$30.091708
1616616960$30.02$30.02$30.00$30.00672$30.091706
1616617020$30.00$30.00$30.00$30.005,056$30.095079
1616617080$30.00$30.00$30.00$30.00586$30.095078
1616617140$30.02$30.02$30.02$30.02333$30.095076
1616617200$30.00$30.00$30.00$30.003,000$30.095068
1616617380$30.02$30.02$30.02$30.02283$30.095067
1616617620$30.01$30.01$30.01$30.01201$30.095065
1616617980$30.00$30.00$30.00$30.00832$30.095091
1616618280$30.00$30.00$30.00$30.00255$30.09509
1616618340$30.00$30.00$30.00$30.00100$30.095089
1616618400$30.01$30.01$30.00$30.00786$30.095087
1616618460$29.99$29.99$29.99$29.99250$30.095085
1616618520$30.00$30.00$29.97$29.993,922$30.095067
1616618700$30.00$30.00$30.00$30.00227$30.095066
1616618820$29.99$29.99$29.99$29.99100$30.095094
1616618880$30.00$30.00$30.00$30.001,333$30.09509
1616619000$30.00$30.00$30.00$30.001,000$30.095087
1616619120$30.00$30.00$30.00$30.002,850$30.095078
1616619240$30.01$30.01$30.01$30.01300$30.095077
1616619360$30.00$30.00$30.00$30.00200$30.095076
1616619420$30.01$30.01$30.01$30.01300$30.095075
1616619480$30.00$30.00$30.00$30.00332$30.095074
1616619600$30.00$30.00$29.99$29.991,627$30.095069
1616619720$29.99$29.99$29.99$29.99250$30.095094
1616619780$30.01$30.01$30.01$30.01100$30.095093
1616619840$30.01$30.01$30.01$30.01150$30.095093
1616620080$30.00$30.00$30.00$30.00758$30.091597
1616620320$30.00$30.00$30.00$30.00100$30.091596
1616620620$30.00$30.00$30.00$30.00500$30.095093
1616620680$30.00$30.00$30.00$30.001,405$30.095089
1616620800$30.00$30.00$30.00$30.00150$30.095088
1616621040$30.00$30.00$30.00$30.00150$30.095087
1616621220$30.00$30.00$30.00$30.00900$30.095085
1616621280$30.00$30.00$30.00$30.002,125$30.095079
1616621340$30.00$30.00$30.00$30.00500$30.095077
1616621400$29.99$29.99$29.99$29.991,750$30.095071
1616621460$29.9899$29.9899$29.9899$29.9899200$30.095071
1616621760$29.99$29.99$29.99$29.99100$30.095094
1616622360$29.99$29.99$29.99$29.99600$30.095092
1616622540$29.98$29.98$29.98$29.98800$30.095092
1616622660$29.99$29.99$29.99$29.99560$30.09509
1616622900$29.98$29.98$29.98$29.981,826$30.095082
1616622960$29.99$29.99$29.99$29.99100$30.095081
1616623140$29.99$29.99$29.99$29.99100$30.09508
1616623200$29.99$29.99$29.98$29.98597$30.095078
1616623260$29.99$29.99$29.99$29.991,000$30.095075
1616623320$29.99$29.99$29.99$29.992,000$30.095088
1616623380$29.99$29.99$29.99$29.992,000$30.095082
1616623500$29.99$29.99$29.99$29.991,667$30.095076
1616623620$29.99$29.99$29.99$29.99116$30.095076
1616623740$29.99$29.99$29.97$29.975,828$30.095055
1616623800$29.97$29.97$29.97$29.97899$30.095052
1616624160$29.98$29.98$29.97$29.97791$30.095048
1616624280$29.97$29.97$29.97$29.97477$30.095093
1616624340$29.97$29.97$29.97$29.97120$30.095092
1616624760$30.00$30.00$30.00$30.004,399$30.095079
1616624820$30.00$30.00$30.00$30.001,500$30.095075
1616625240$30.00$30.00$30.00$30.00800$30.095092
1616625600$30.0099$30.0099$30.0099$30.0099100$30.095092
1616625780$30.01$30.01$30.01$30.01200$30.095091
1616625900$30.01$30.01$30.01$30.01456$30.09509
1616625960$30.02$30.02$30.02$30.02500$30.095089
1616626140$30.03$30.03$30.03$30.03100$30.095094
1616626440$30.02$30.02$30.02$30.02700$30.095093
1616626800$30.02$30.02$30.02$30.02400$30.095091
1616627640$30.01$30.01$30.01$30.01100$30.095094
1616628480$30.01$30.01$30.01$30.01250$30.095094
1616628540$30.01$30.01$30.01$30.01500$30.095093
1616629020$30.01$30.01$30.00$30.00538$30.095093
1616629320$30.00$30.00$30.00$30.00190$30.095092
1616629440$30.00$30.0199$30.00$30.0199502$30.095091
1616629560$30.02$30.02$30.02$30.02155$30.09509
1616629740$30.01$30.01$30.01$30.01600$30.095093
1616629800$30.02$30.02$30.02$30.02100$30.095093
1616630100$30.02$30.02$30.02$30.021,100$30.09509
1616630280$30.01$30.01$30.01$30.01100$30.09509
1616630340$30.01$30.01$30.01$30.011,000$30.095087
1616630400$30.01$30.01$30.01$30.011,000$30.095087