T Historical Intraday Prices

One-Minute OHLCV Data From March 26, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616747520$30.20$30.20$30.20$30.20100$30.177483
1616747820$30.16$30.18$30.16$30.18306$30.17321
1616747880$30.20$30.20$30.20$30.20185$30.179138
1616748240$30.20$30.22$30.20$30.22321$30.190861
1616748360$30.22$30.22$30.22$30.22100$30.192891
1616748420$30.22$30.22$30.22$30.22872$30.203051
1616749380$30.19$30.19$30.19$30.19104$30.202081
1616750100$30.20$30.20$30.20$30.20133$30.20187
1616750220$30.24$30.25$30.24$30.251,121$30.216697
1616751060$30.22$30.22$30.22$30.22100$30.216814
1616751660$30.20$30.20$30.20$30.20300$30.216094
1616752440$30.18$30.18$30.18$30.18104$30.21421
1616754060$30.14$30.14$30.14$30.14263$30.20658
1616754720$30.15$30.15$30.15$30.15113$30.20541
1616755380$30.16$30.16$30.16$30.16630$30.199912
1616755560$30.18$30.18$30.18$30.18542$30.198155
1616755680$30.18$30.18$30.18$30.18101$30.197867
1616755740$30.18$30.20$30.18$30.201,358$30.195985
1616755920$30.20$30.20$30.20$30.201,027$30.196409
1616756160$30.18$30.18$30.18$30.18500$30.195637
1616756280$30.16$30.16$30.16$30.16499$30.194032
1616757180$30.15$30.15$30.15$30.151,032$30.189891
1616757840$30.15$30.15$30.15$30.15500$30.187984
1616758200$30.14$30.14$30.14$30.14321$30.186672
1616758500$30.14$30.14$30.14$30.14179$30.185375
1616758620$30.15$30.15$30.15$30.153,205$30.178378
1616758800$30.14$30.14$30.14$30.14500$30.176985
1616758860$30.14$30.14$30.14$30.14100$30.176775
1616758920$30.16$30.16$30.16$30.16493$30.176096
1616759160$30.16$30.18$30.16$30.18688$30.175758
1616760000$30.15$30.18$30.14$30.1820,497$30.163954
1616760060$30.17$30.17$30.17$30.17695$30.16406
1616760180$30.17$30.17$30.16$30.171,242$30.164083
1616760240$30.16$30.16$30.16$30.16100$30.164074
1616760300$30.17$30.18$30.17$30.18897$30.164358
1616760480$30.14$30.14$30.14$30.14100$30.164309
1616760780$30.15$30.15$30.15$30.15275$30.164156
1616760840$30.15$30.15$30.15$30.15114$30.16411
1616760900$30.15$30.15$30.15$30.15200$30.164044
1616760960$30.15$30.15$30.15$30.15120$30.164015
1616761020$30.15$30.15$30.15$30.15780$30.163777
1616761080$30.15$30.15$30.15$30.15100$30.163732
1616761140$30.15$30.16$30.15$30.16600$30.163639
1616761200$30.15$30.15$30.15$30.15259$30.163522
1616761260$30.15$30.15$30.15$30.15690$30.163323
1616761320$30.16$30.16$30.15$30.15570$30.163184
1616761380$30.15$30.15$30.15$30.15395$30.163076
1616761440$30.16$30.17$30.16$30.17418$30.163113
1616761500$30.16$30.16$30.16$30.16583$30.163082
1616761560$30.16$30.16$30.16$30.16200$30.163078
1616761620$30.17$30.17$30.16$30.16595$30.16306
1616761680$30.16$30.16$30.16$30.16890$30.16301
1616761740$30.17$30.17$30.15$30.151,108$30.162929
1616761860$30.15$30.15$30.15$30.15495$30.162799
1616761920$30.16$30.16$30.16$30.16100$30.162794
1616761980$30.15$30.15$30.15$30.15200$30.16272
1616762040$30.16$30.16$30.16$30.16100$30.162714
1616762100$30.16$30.16$30.16$30.16241$30.162696
1616762160$30.17$30.17$30.17$30.17511$30.162778
1616762220$30.18$30.18$30.18$30.183,016$30.163699
1616762280$30.18$30.18$30.18$30.181,500$30.164108
1616762400$30.18$30.18$30.18$30.18197$30.164241
1616762460$30.19$30.19$30.19$30.19100$30.164284
1616762520$30.17$30.17$30.17$30.17100$30.164325
1616762640$30.18$30.18$30.18$30.18258$30.164397
1616762760$30.19$30.19$30.19$30.19400$30.164622
1616762820$30.19$30.19$30.19$30.19562$30.1649
1616762880$30.19$30.19$30.19$30.19150$30.164986
1616763060$30.1899$30.1899$30.16$30.161,180$30.165269
1616763120$30.16$30.16$30.16$30.16575$30.165238
1616763180$30.17$30.17$30.17$30.17600$30.16528
1616763300$30.17$30.17$30.17$30.17100$30.165291
1616763420$30.18$30.18$30.18$30.18550$30.165465
1616763480$30.1899$30.1899$30.1899$30.1899300$30.165674
1616763600$30.20$30.20$30.20$30.201,720$30.166601
1616763660$30.18$30.19$30.18$30.191,000$30.166838
1616763720$30.20$30.20$30.19$30.19795$30.167199
1616763780$30.19$30.19$30.19$30.19100$30.167237
1616763840$30.19$30.19$30.19$30.195,300$30.168829
1616763900$30.19$30.19$30.19$30.19450$30.168994
1616763960$30.195$30.20$30.195$30.202,000$30.169767
1616764020$30.19$30.19$30.19$30.19500$30.169932
1616764080$30.19$30.1901$30.19$30.1901295$30.170025
1616764140$30.20$30.20$30.20$30.20715$30.170301
1616764200$30.19$30.20$30.19$30.202,878$30.17135
1616764260$30.19$30.19$30.19$30.191,100$30.171615
1616764440$30.20$30.20$30.20$30.20100$30.171713
1616764500$30.1801$30.1801$30.1801$30.1801650$30.171783
1616764560$30.18$30.18$30.18$30.18100$30.171837
1616764740$30.19$30.19$30.19$30.19733$30.172062
1616764800$30.20$30.20$30.19$30.204,503$30.173528
1616764860$30.21$30.21$30.21$30.21236$30.17368
1616764920$30.21$30.21$30.20$30.211,388$30.17424
1616764980$30.21$30.22$30.21$30.22750$30.174598
1616765040$30.2199$30.22$30.2199$30.221,019$30.175142
1616765160$30.24$30.24$30.24$30.24100$30.175526
1616765220$30.24$30.24$30.24$30.24407$30.176104
1616765280$30.25$30.25$30.24$30.254,526$30.179384
1616765340$30.25$30.28$30.221$30.2514,536$30.190962
1616765400$30.28$30.30$30.23$30.295917,145$30.260226
1616765460$30.2905$30.375$30.29$30.3543239,436$30.276319
1616765520$30.36$30.36$30.275$30.295181,496$30.280564
1616765580$30.2949$30.345$30.29$30.3066296,528$30.287008
1616765640$30.31$30.39$30.31$30.38142,406$30.293331
1616765700$30.385$30.395$30.35$30.35592,219$30.297504
1616765760$30.36$30.38$30.3115$30.325109,544$30.300092
1616765820$30.32$30.325$30.27$30.28153,094$30.299854
1616765880$30.28$30.30$30.25$30.28109,313$30.298247
1616765940$30.28$30.29$30.26$30.26587,095$30.297232
1616766000$30.265$30.29$30.24$30.265139,594$30.295286
1616766060$30.26$30.28$30.25$30.25123,725$30.293668
1616766120$30.26$30.28$30.225$30.275169,656$30.290722
1616766180$30.275$30.30$30.255$30.287876,490$30.290268
1616766240$30.28$30.30$30.273$30.295108,928$30.290179
1616766300$30.295$30.31$30.275$30.30116,955$30.290315
1616766360$30.295$30.30$30.27$30.2926103,738$30.290225
1616766420$30.295$30.30$30.27$30.2976,919$30.29016
1616766480$30.285$30.32$30.28$30.319271,964$30.290286
1616766540$30.315$30.34$30.29$30.335104,961$30.290909
1616766600$30.335$30.365$30.33$30.36174,468$30.293788
1616766660$30.356$30.38$30.34$30.37189,560$30.296861
1616766720$30.365$30.40$30.365$30.39120,063$30.299706
1616766780$30.385$30.41$30.375$30.41384,375$30.308162
1616766840$30.4085$30.44$30.3925$30.43177,355$30.312491
1616766900$30.44$30.47$30.42$30.4321228,699$30.318989
1616766960$30.43$30.47$30.43$30.4623135,152$30.322832
1616767020$30.47$30.48$30.415$30.435224,115$30.328562
1616767080$30.435$30.48$30.435$30.465112,004$30.33149
1616767140$30.455$30.47$30.45$30.4647,052$30.332692
1616767200$30.465$30.465$30.43$30.4685,938$30.334646
1616767260$30.46$30.48$30.4525$30.462369,473$30.336352
1616767320$30.47$30.47$30.41$30.425181,352$30.339506
1616767380$30.4229$30.45$30.42$30.447667,001$30.340699
1616767440$30.45$30.48$30.4441$30.465105,291$30.342904
1616767500$30.475$30.48$30.46$30.46995,926$30.344997
1616767560$30.47$30.48$30.45$30.465122,488$30.347429
1616767620$30.467$30.467$30.41$30.415100,577$30.348883
1616767680$30.415$30.43$30.395$30.41595,754$30.349819
1616767740$30.41$30.42$30.40$30.4195,102$30.350766
1616767800$30.4026$30.4399$30.391$30.4393,880$30.351753
1616767860$30.43$30.45$30.4234$30.4390,056$30.352905
1616767920$30.4251$30.43$30.413$30.42575,729$30.353757
1616767980$30.4242$30.435$30.41$30.421659,634$30.354378
1616768040$30.43$30.46$30.41$30.45104,363$30.355632
1616768100$30.45$30.46$30.44$30.453545,326$30.356254
1616768160$30.455$30.48$30.45$30.4797103,725$30.357976
1616768220$30.48$30.49$30.45$30.475105,264$30.359794
1616768280$30.48$30.49$30.47$30.48582,142$30.361188
1616768340$30.4899$30.49$30.48$30.48560,468$30.362259
1616768400$30.49$30.49$30.47$30.48597,233$30.363877
1616768460$30.485$30.50$30.48$30.495216,279$30.367634
1616768520$30.4909$30.50$30.48$30.49582,214$30.368988
1616768580$30.49$30.51$30.49$30.51653,527$30.379708
1616768640$30.505$30.51$30.50$30.51103,325$30.381299
1616768700$30.505$30.55$30.501$30.545219,584$30.385163
1616768760$30.54$30.56$30.5238$30.535155,161$30.387976
1616768820$30.535$30.54$30.53$30.5440,743$30.388672
1616768880$30.54$30.56$30.5322$30.555106,572$30.390622
1616768940$30.555$30.56$30.515$30.515140,272$30.393107
1616769000$30.515$30.54$30.505$30.52788,220$30.394368
1616769060$30.525$30.53$30.49$30.49591,917$30.39556
1616769120$30.495$30.52$30.49$30.495122,447$30.397011
1616769180$30.495$30.515$30.48$30.4875,746$30.397845
1616769240$30.485$30.485$30.45$30.45591,686$30.398507
1616769300$30.45$30.455$30.42$30.4495,722$30.398881
1616769360$30.4368$30.44$30.42$30.4255,859$30.39909
1616769420$30.42$30.43$30.41$30.42552,633$30.399206
1616769480$30.425$30.4299$30.40$30.429982,000$30.399332
1616769540$30.43$30.4379$30.4139$30.43580,528$30.399549
1616769600$30.435$30.44$30.42$30.42554,412$30.399704
1616769660$30.4209$30.46$30.42$30.45566,514$30.400019
1616769720$30.459$30.47$30.445$30.45553,784$30.400331
1616769780$30.455$30.47$30.45$30.46544,744$30.400587
1616769840$30.465$30.47$30.455$30.45563,837$30.400988
1616769900$30.45$30.48$30.45$30.46118,999$30.401736
1616769960$30.455$30.4574$30.43$30.44562,687$30.401974
1616770020$30.44$30.46$30.44$30.4474,576$30.40232
1616770080$30.44$30.4699$30.43$30.4597,668$30.402746
1616770140$30.445$30.48$30.44$30.47592,561$30.40328
1616770200$30.46$30.475$30.45$30.47557,430$30.403616
1616770260$30.475$30.48$30.455$30.47568,699$30.404031
1616770320$30.475$30.48$30.46$30.4653,757$30.404382
1616770380$30.465$30.48$30.46$30.47575,825$30.404846
1616770440$30.475$30.48$30.453$30.4765,557$30.405204
1616770500$30.465$30.51$30.4629$30.505142,938$30.406321
1616770560$30.50$30.505$30.471$30.485120,523$30.407175
1616770620$30.48$30.50$30.48$30.495239,338$30.40746
1616770680$30.495$30.495$30.4716$30.47540,563$30.407737
1616770740$30.475$30.48$30.46$30.47560,882$30.408101
1616770800$30.48$30.49$30.47$30.47594,606$30.408704
1616770860$30.48$30.49$30.47$30.4862,585$30.409099
1616770920$30.49$30.535$30.49$30.5325339,053$30.412113
1616770980$30.54$30.58$30.535$30.565246,569$30.414979
1616771040$30.565$30.58$30.535$30.54114,821$30.416373
1616771100$30.54$30.545$30.52$30.52581,217$30.417146
1616771160$30.53$30.565$30.53$30.5698,001$30.418188
1616771220$30.5609$30.59$30.56$30.58296,805$30.421852
1616771280$30.5789$30.60$30.565$30.565168,724$30.424006
1616771340$30.565$30.566$30.535$30.545103,499$30.424987
1616771400$30.5439$30.5799$30.5439$30.565155,556$30.426595
1616771460$30.57$30.58$30.55$30.58114,291$30.427786
1616771520$30.575$30.5956$30.57$30.57146,743$30.429509
1616771580$30.57$30.5873$30.55$30.585107,808$30.430646
1616771640$30.585$30.60$30.5824$30.5950,432$30.431243
1616771700$30.595$30.595$30.56$30.565174,066$30.433086
1616771760$30.565$30.565$30.54$30.54389,071$30.43383
1616771820$30.54$30.57$30.52$30.525227,990$30.435633
1616771880$30.53$30.56$30.52$30.555108,974$30.436454
1616771940$30.555$30.58$30.54$30.545178,886$30.438041
1616772000$30.545$30.58$30.54$30.5699128,786$30.439171
1616772060$30.56$30.575$30.54$30.575122,696$30.440179
1616772120$30.57$30.575$30.54$30.5419102,023$30.440984
1616772180$30.545$30.57$30.541$30.56568,204$30.441532
1616772240$30.567$30.585$30.56$30.56587,738$30.442311
1616772300$30.57$30.595$30.57$30.58127,073$30.443532
1616772360$30.58$30.59$30.5501$30.555129,762$30.444667
1616772420$30.5598$30.58$30.545$30.545150,768$30.445857
1616772480$30.5569$30.58$30.55$30.57570,661$30.446403
1616772540$30.575$30.575$30.56$30.56567,259$30.446932
1616772600$30.565$30.595$30.565$30.59133,666$30.448112
1616772660$30.59$30.59$30.56$30.5660,485$30.448609
1616772720$30.565$30.58$30.5431$30.575132,584$30.449529
1616772780$30.575$30.575$30.5333$30.533390,233$30.45013
1616772840$30.533$30.565$30.52$30.5511159,723$30.451091
1616772900$30.56$30.56$30.53$30.5499,498$30.451679
1616772960$30.535$30.56$30.53$30.535130,363$30.452443
1616773020$30.54$30.55$30.52$30.535173,585$30.453304
1616773080$30.54$30.545$30.515$30.515126,841$30.453923
1616773140$30.515$30.515$30.48$30.481980,546$30.454129
1616773200$30.485$30.51$30.48$30.4971146,098$30.454491
1616773260$30.495$30.51$30.485$30.485127,253$30.454825
1616773320$30.49$30.49$30.44$30.4699293,499$30.454909
1616773380$30.47$30.4968$30.4601$30.48550,847$30.454999
1616773440$30.4829$30.49$30.47$30.475107,365$30.455155
1616773500$30.4786$30.53$30.4743$30.525117,751$30.455491
1616773560$30.525$30.525$30.485$30.505165,418$30.45595
1616773620$30.505$30.525$30.49$30.52111,530$30.456289
1616773680$30.525$30.53$30.51$30.525107,783$30.456685
1616773740$30.525$30.56$30.5229$30.55587,758$30.457114
1616773800$30.55$30.555$30.531$30.54536,198$30.457288
1616773860$30.545$30.55$30.53$30.535113,002$30.457808
1616773920$30.54$30.545$30.525$30.5370,313$30.45811
1616773980$30.535$30.54$30.47$30.475225,553$30.458763
1616774040$30.4799$30.48$30.465$30.475140,036$30.458858
1616774100$30.475$30.50$30.475$30.4981109,889$30.458996
1616774160$30.49$30.51$30.49$30.495106,532$30.459213
1616774220$30.4924$30.50$30.45$30.45141,304$30.459357
1616774280$30.46$30.46$30.42$30.42198,941$30.459148
1616774340$30.42$30.43$30.40$30.4071166,040$30.458768
1616774400$30.40$30.45$30.391$30.435173,192$30.458466
1616774460$30.435$30.46$30.435$30.4485,712$30.45842
1616774520$30.445$30.49$30.44$30.485104,299$30.458494
1616774580$30.47$30.48$30.44$30.451113,288$30.458506
1616774640$30.4545$30.4765$30.45$30.47563,501$30.458525
1616774700$30.475$30.475$30.455$30.45553,543$30.458539
1616774760$30.45$30.47$30.45$30.46683,761$30.458553
1616774820$30.46$30.46$30.45$30.45530,415$30.458546
1616774880$30.4515$30.475$30.45$30.4778,487$30.458544
1616774940$30.475$30.48$30.46$30.46578,454$30.458587
1616775000$30.465$30.47$30.45$30.4783,951$30.458599
1616775060$30.465$30.475$30.435$30.4475,044$30.458565
1616775120$30.44$30.46$30.44$30.445187,703$30.458529
1616775180$30.445$30.465$30.44$30.4651,679$30.458515
1616775240$30.455$30.475$30.45$30.46584,781$30.458548
1616775300$30.47$30.47$30.44$30.445107,733$30.458531
1616775360$30.45$30.47$30.445$30.465102,182$30.45854
1616775420$30.465$30.4679$30.45$30.4575,042$30.45853
1616775480$30.455$30.47$30.445$30.44578,961$30.458533
1616775540$30.445$30.45$30.43$30.4471112,103$30.458445
1616775600$30.445$30.46$30.44$30.4595,271$30.458396
1616775660$30.445$30.465$30.43$30.455120,460$30.458358
1616775720$30.455$30.4564$30.44$30.4453,067$30.458325
1616775780$30.445$30.45$30.44$30.444196,144$30.45826
1616775840$30.45$30.45$30.42$30.44107,277$30.458133
1616775900$30.4335$30.45$30.43$30.4452114,828$30.458051
1616775960$30.44$30.45$30.43$30.4554,975$30.458004
1616776020$30.45$30.45$30.435$30.435116,977$30.457912
1616776080$30.435$30.44$30.43$30.4337,183$30.457871
1616776140$30.435$30.445$30.43$30.4335138,292$30.457745
1616776200$30.44$30.45$30.43$30.43584,677$30.457675
1616776260$30.43$30.45$30.43$30.435157,989$30.457577
1616776320$30.435$30.44$30.42$30.42596,177$30.457483
1616776380$30.425$30.44$30.42$30.435129,367$30.457328
1616776440$30.43$30.435$30.42$30.4351,721$30.457256
1616776500$30.43$30.44$30.42$30.42580,483$30.457156
1616776560$30.42$30.43$30.42$30.42590,332$30.457014
1616776620$30.425$30.43$30.39$30.3984,347$30.456827
1616776680$30.395$30.40$30.37$30.395117,386$30.456453
1616776740$30.39$30.41$30.39$30.40572,848$30.456268
1616776800$30.405$30.45$30.40$30.441,284,519$30.455824
1616776860$30.44$30.445$30.42$30.4273,322$30.45576
1616776920$30.425$30.44$30.42$30.43563,371$30.455694
1616776980$30.4311$30.44$30.41$30.4177,157$30.455595
1616777040$30.415$30.43$30.41$30.41126,711$30.455432
1616777100$30.42$30.42$30.40$30.41583,860$30.455289
1616777160$30.42$30.42$30.39$30.395134,444$30.45502
1616777220$30.39$30.39$30.35$30.3577,853$30.454757
1616777280$30.35$30.36$30.335$30.34160,918$30.454054
1616777340$30.346$30.35$30.325$30.325142,968$30.453398
1616777400$30.325$30.335$30.31$30.333184,753$30.452453
1616777460$30.33$30.34$30.32$30.33121,327$30.451854
1616777520$30.3376$30.345$30.325$30.325131,549$30.451254
1616777580$30.325$30.34$30.32$30.335122,326$30.450662
1616777640$30.335$30.34$30.30$30.305101,643$30.450126
1616777700$30.3053$30.3272$30.30$30.325105,479$30.449579
1616777760$30.32$30.35$30.32$30.3498,049$30.449135
1616777820$30.335$30.3399$30.32$30.3378,442$30.448769
1616777880$30.32$30.3256$30.30$30.3064,060$30.448424
1616777940$30.31$30.31$30.28$30.285129,138$30.447662
1616778000$30.29$30.30$30.28$30.285870,883$30.447224
1616778060$30.28$30.287$30.26$30.275172,059$30.446089
1616778120$30.2732$30.28$30.26$30.26567,148$30.445634
1616778180$30.26$30.299$30.255$30.288177,999$30.444523
1616778240$30.29$30.2963$30.28$30.28540,779$30.444281
1616778300$30.286$30.3199$30.2828$30.3156101,594$30.443718
1616778360$30.315$30.34$30.31$30.334550,066$30.443496
1616778420$30.335$30.34$30.32$30.32174,640$30.442771
1616778480$30.32$30.33$30.31$30.33169,933$30.442036
1616778540$30.325$30.33$30.315$30.31562,056$30.441768
1616778600$30.31$30.33$30.31$30.3386,242$30.441379
1616778660$30.33$30.33$30.285$30.285100,172$30.440914
1616778720$30.285$30.2899$30.26$30.27123,900$30.440155
1616778780$30.275$30.275$30.24$30.24593,242$30.439482
1616778840$30.245$30.27$30.235$30.255147,365$30.438501
1616778900$30.255$30.26$30.24$30.24550,734$30.438154
1616778960$30.24$30.26$30.23$30.245177,250$30.436952
1616779020$30.245$30.25$30.23$30.24549,338$30.436606
1616779080$30.24$30.25$30.23$30.235132,947$30.435673
1616779140$30.23$30.25$30.23$30.24567,225$30.435212
1616779200$30.24$30.255$30.23$30.23594,503$30.434583
1616779260$30.2362$30.24$30.2141$30.22566,317$30.434092
1616779320$30.2251$30.235$30.20$30.205129,393$30.433123
1616779380$30.205$30.22$30.20$30.21583,408$30.432464
1616779440$30.22$30.23$30.21$30.22109,823$30.431658
1616779500$30.225$30.23$30.21$30.21588,423$30.431008
1616779560$30.21$30.22$30.21$30.210948,094$30.430642
1616779620$30.21$30.2299$30.21$30.22567,850$30.430144
1616779680$30.225$30.23$30.22$30.22539,453$30.429856
1616779740$30.225$30.24$30.22$30.235103,118$30.429145
1616779800$30.24$30.26$30.23$30.25580,037$30.428614
1616779860$30.2559$30.26$30.24$30.25133,251$30.427795
1616779920$30.2506$30.26$30.25$30.25575,347$30.427351
1616779980$30.255$30.26$30.24$30.2492,058$30.426788
1616780040$30.2465$30.256$30.245$30.253453,816$30.426465
1616780100$30.255$30.27$30.235$30.24134,597$30.425693
1616780160$30.23$30.235$30.20$30.21563,504$30.425241
1616780220$30.215$30.23$30.20$30.2182,334$30.424656
1616780280$30.2042$30.215$30.14$30.145476,406$30.420684
1616780340$30.14$30.16$30.14$30.149164,673$30.419219
1616780400$30.14$30.145$30.13$30.135170,940$30.417639
1616780460$30.14$30.16$30.14$30.155188,627$30.41599
1616780520$30.1559$30.16$30.14$30.14138,124$30.414806
1616780580$30.145$30.15$30.135$30.14582,891$30.41408
1616780640$30.14$30.147$30.12$30.135233,688$30.411963
1616780700$30.13$30.135$30.0944$30.105177,936$30.410243
1616780760$30.105$30.11$30.0825$30.095225,731$30.407977
1616780820$30.0912$30.10$30.08$30.085161,086$30.406389
1616780880$30.085$30.11$30.075$30.105240,958$30.404021
1616780940$30.11$30.11$30.095$30.10584,054$30.403225
1616781000$30.1074$30.13$30.1074$30.13156,778$30.401834
1616781060$30.125$30.14$30.11$30.11121,877$30.400786
1616781120$30.105$30.12$30.10$30.1062116,928$30.399735
1616781180$30.11$30.1193$30.09$30.0981175,068$30.398142
1616781240$30.095$30.11$30.08$30.09160,419$30.39668
1616781300$30.09$30.10$30.08$30.0839124,008$30.395503
1616781360$30.085$30.11$30.08$30.105202,687$30.39367
1616781420$30.105$30.13$30.10$30.126781,091$30.392998
1616781480$30.13$30.15$30.1139$30.125258,361$30.390966
1616781540$30.12$30.16$30.12$30.155189,174$30.389562
1616781600$30.155$30.16$30.15$30.16166,422$30.388397
1616781660$30.16$30.16$30.135$30.145123,663$30.387508
1616781720$30.1499$30.15$30.12$30.14135,731$30.38649
1616781780$30.1372$30.14$30.10$30.1162171,056$30.385164
1616781840$30.11$30.12$30.11$30.11527,533$30.384948
1616781900$30.12$30.13$30.11$30.13144,229$30.383843
1616781960$30.13$30.16$30.13$30.16115,711$30.383051
1616782020$30.16$30.16$30.14$30.155174,430$30.38188
1616782080$30.16$30.18$30.15$30.17599,477$30.381253
1616782140$30.175$30.18$30.16$30.17557,846$30.380905
1616782200$30.175$30.19$30.1727$30.181366,118$30.380527
1616782260$30.1859$30.20$30.17$30.20132,101$30.379796
1616782320$30.20$30.21$30.19$30.2141,726$30.379581
1616782380$30.207$30.24$30.207$30.2491,769$30.379181
1616782440$30.24$30.25$30.23$30.2549,892$30.378982
1616782500$30.245$30.2499$30.20$30.22268,624$30.377827
1616782560$30.215$30.25$30.21$30.25123,860$30.377312
1616782620$30.247$30.27$30.24$30.245239,438$30.376473
1616782680$30.243$30.26$30.2213$30.235200,150$30.375708
1616782740$30.24$30.26$30.225$30.24142,053$30.375195
1616782800$30.24$30.255$30.20$30.20172,141$30.374486
1616782860$30.20$30.225$30.195$30.2275,038$30.374156
1616782920$30.22$30.26$30.22$30.255151,509$30.373588
1616782980$30.2599$30.26$30.235$30.255209,259$30.372875
1616783040$30.235$30.269$30.23$30.265100,072$30.37254
1616783100$30.2619$30.305$30.2619$30.295171,690$30.37217
1616783160$30.295$30.2999$30.23$30.24126,184$30.371799
1616783220$30.24$30.275$30.24$30.245201,046$30.371186
1616783280$30.245$30.25$30.22$30.2356,278$30.370982
1616783340$30.23$30.25$30.21$30.2142165,684$30.370382
1616783400$30.215$30.22$30.19$30.215129,598$30.369798
1616783460$30.21$30.22$30.185$30.205130,990$30.369223
1616783520$30.21$30.22$30.195$30.215149,688$30.368589
1616783580$30.2123$30.22$30.19$30.195189,814$30.367796
1616783640$30.195$30.22$30.185$30.195181,613$30.36701
1616783700$30.195$30.21$30.183$30.2099219,422$30.36606
1616783760$30.21$30.23$30.185$30.19144,774$30.365491
1616783820$30.18$30.19$30.16$30.185127,851$30.364824
1616783880$30.185$30.22$30.17$30.17591,708$30.3644
1616783940$30.175$30.20$30.155$30.16157,923$30.363662
1616784000$30.16$30.17$30.15$30.1739,874$30.363457
1616784060$30.1673$30.20$30.15$30.18222,602$30.362392
1616784120$30.182$30.19$30.17$30.178871,152$30.362059
1616784180$30.175$30.20$30.17$30.175123,233$30.361465
1616784240$30.175$30.21$30.175$30.19592,285$30.361078
1616784300$30.19$30.19$30.14$30.145122,737$30.36048
1616784360$30.145$30.15$30.125$30.145142,718$30.35968
1616784420$30.145$30.15$30.12$30.121121,625$30.358991
1616784480$30.1201$30.15$30.12$30.1399204,412$30.357848
1616784540$30.14$30.14$30.12$30.12583,707$30.357366
1616784600$30.13$30.17$30.125$30.15176,326$30.356475
1616784660$30.145$30.17$30.13$30.1599108,333$30.355938
1616784720$30.155$30.17$30.15$30.169963,823$30.355632
1616784780$30.165$30.205$30.164$30.20126,405$30.355116
1616784840$30.205$30.22$30.195$30.2281,921$30.354819
1616784900$30.22$30.22$30.18$30.22186,100$30.354133
1616784960$30.22$30.24$30.22$30.2430,602$30.354039
1616785020$30.24$30.27$30.23$30.235196,332$30.35357
1616785080$30.235$30.26$30.22$30.24124,815$30.353235
1616785140$30.25$30.257$30.24$30.24558,398$30.353088
1616785200$30.245$30.25$30.22$30.2356126,913$30.352722
1616785260$30.235$30.24$30.22$30.2455,769$30.35256
1616785320$30.24$30.265$30.23$30.26135,308$30.352225
1616785380$30.255$30.26$30.23$30.23597,814$30.35198
1616785440$30.235$30.24$30.20$30.205315,998$30.351018
1616785500$30.20$30.21$30.17$30.185156,965$30.350413
1616785560$30.185$30.19$30.16$30.16565,017$30.350146
1616785620$30.1637$30.18$30.15$30.175150,928$30.349489
1616785680$30.175$30.19$30.175$30.19122,399$30.349019
1616785740$30.195$30.21$30.17$30.185169,777$30.348404
1616785800$30.185$30.19$30.16$30.188191,694$30.348036
1616785860$30.19$30.20$30.16$30.175246,707$30.347116
1616785920$30.175$30.20$30.165$30.195116,579$30.346665
1616785980$30.1934$30.205$30.18$30.185212,085$30.345906
1616786040$30.185$30.20$30.17$30.175155,923$30.345334
1616786100$30.175$30.22$30.175$30.2290,730$30.345021
1616786160$30.215$30.2381$30.21$30.215139,080$30.34464
1616786220$30.211$30.23$30.21$30.21578,971$30.344408
1616786280$30.215$30.25$30.2142$30.235148,251$30.344033
1616786340$30.235$30.265$30.2339$30.25593,966$30.343838
1616786400$30.255$30.26$30.2401$30.25569,853$30.343692
1616786460$30.25$30.26$30.23$30.23202,746$30.343251
1616786520$30.2325$30.24$30.2205$30.22570,761$30.343071
1616786580$30.2294$30.257$30.22$30.2439141,937$30.342739
1616786640$30.24$30.25$30.225$30.22563,143$30.342593
1616786700$30.2241$30.25$30.22$30.245154,989$30.342223
1616786760$30.2401$30.245$30.22$30.23126,919$30.341921
1616786820$30.235$30.24$30.2215$30.237857,798$30.341779
1616786880$30.24$30.25$30.23$30.235115,404$30.341517
1616786940$30.235$30.27$30.2301$30.27131,809$30.341262
1616787000$30.265$30.265$30.23$30.238296,965$30.340668
1616787060$30.2301$30.25$30.22$30.22584,799$30.340466
1616787120$30.225$30.25$30.225$30.2401134,288$30.340166
1616787180$30.25$30.25$30.23$30.2413157,432$30.339824
1616787240$30.24$30.265$30.23$30.26588,904$30.339628
1616787300$30.265$30.27$30.255$30.265119,923$30.339434
1616787360$30.27$30.27$30.24$30.24124,510$30.339214
1616787420$30.245$30.26$30.24$30.2541118,143$30.338997
1616787480$30.255$30.26$30.235$30.24180,466$30.33865
1616787540$30.2484$30.2484$30.22$30.225150,949$30.338311
1616787600$30.225$30.25$30.2225$30.245177,918$30.337919
1616787660$30.245$30.245$30.22$30.23597,061$30.337703
1616787720$30.235$30.24$30.22$30.225164,236$30.337331
1616787780$30.225$30.23$30.19$30.195148,463$30.336932
1616787840$30.195$30.23$30.19$30.22167,440$30.336484
1616787900$30.22$30.225$30.20$30.215119,715$30.336175
1616787960$30.217$30.2359$30.215$30.235154,659$30.335817
1616788020$30.235$30.25$30.235$30.25110,988$30.335611
1616788080$30.245$30.25$30.24$30.24992,718$30.335437
1616788140$30.25$30.29$30.24$30.285175,944$30.335193
1616788200$30.285$30.29$30.23$30.245417,976$30.334498
1616788260$30.25$30.26$30.24$30.255240,459$30.334066
1616788320$30.255$30.27$30.25$30.27175,014$30.333791
1616788380$30.265$30.2765$30.25$30.25290,550$30.333384
1616788440$30.25$30.27$30.25$30.259284,691$30.33296
1616788500$30.26$30.32$30.25$30.315317,865$30.332658
1616788560$30.32$30.34$30.30$30.3366281,278$30.332559
1616788620$30.335$30.345$30.32$30.325313,603$30.332529
1616788680$30.325$30.33$30.29$30.2958592,348$30.332293
1616788740$30.29$30.34$30.28$30.3051,267,549$30.331826
1616788800$30.31$30.31$30.31$30.318,900$30.331822
1616788860$30.425$30.425$30.30$30.303,500$30.331822
1616788920$30.32$30.32$30.30$30.302,508$30.33182
1616788980$30.2999$30.2999$30.2999$30.2999100$30.33182
1616789040$30.30$30.31$30.26$30.317,336,698$30.329169
1616789100$30.28$30.32$30.28$30.322,866$30.329863
1616789220$30.32$30.32$30.32$30.32193$30.329863
1616789280$30.33$30.33$30.33$30.33100$30.329863
1616789400$30.31$30.31$30.31$30.31300$30.329863
1616789580$30.31$30.31$30.30$30.311,696$30.329863
1616789640$30.30$30.30$30.30$30.30427$30.329862
1616789700$30.33$30.33$30.33$30.33100$30.329862
1616789760$30.3299$30.33$30.3299$30.33480$30.329862
1616789940$30.31$30.31$30.31$30.31741,000$30.329627
1616790060$30.31$30.31$30.31$30.317,856$30.329861
1616790120$30.31$30.32$30.31$30.32537$30.329861
1616790180$30.30$30.30$30.30$30.30400$30.329861
1616790240$30.30$30.30$30.30$30.30400$30.32986
1616790300$30.31$30.31$30.30$30.30930$30.32986
1616790360$30.30$30.30$30.30$30.30694$30.329859
1616790420$30.30$30.30$30.295$30.301,598$30.329859
1616790480$30.29$30.30$30.29$30.30549$30.329858
1616790540$30.29$30.29$30.29$30.29200$30.329858
1616790600$30.30$30.30$30.29$30.292,452$30.329857
1616790720$30.30$30.31$30.30$30.316,408$30.329855
1616790780$30.30$30.30$30.30$30.30150$30.329854
1616790840$30.32$30.32$30.32$30.32486$30.329854
1616790900$30.30$30.30$30.30$30.30205$30.329863
1616791020$30.30$30.30$30.30$30.30299$30.329863
1616791080$30.30$30.30$30.30$30.30400$30.329863
1616791200$30.30$30.30$30.30$30.30200$30.329863
1616791260$30.31$30.38$30.31$30.3810,968$30.329865
1616791320$30.30$30.30$30.30$30.30331$30.329865
1616791500$30.31$30.31$30.30$30.312,220$30.329864
1616791620$30.34$30.34$30.34$30.34100$30.329864
1616791680$30.36$30.38$30.36$30.381,707$30.329865
1616792100$30.31$30.31$30.31$30.31125$30.329863
1616792160$30.34$30.34$30.34$30.34100$30.329864
1616792280$30.31$30.31$30.31$30.31113,245$30.329828
1616792400$30.335$30.335$30.335$30.335150$30.329828
1616792520$30.33$30.34$30.33$30.341,471$30.329828
1616792700$30.36$30.36$30.36$30.36300$30.329864
1616792880$30.35$30.35$30.35$30.35200$30.329864
1616792940$30.35$30.36$30.35$30.36656$30.329864
1616793060$30.34$30.34$30.34$30.34300$30.329864
1616793120$30.34$30.35$30.34$30.35847$30.329864
1616793180$30.35$30.35$30.35$30.353,000$30.329865
1616793240$30.35$30.38$30.35$30.363,463$30.329868
1616793540$30.35$30.35$30.35$30.35903$30.329868
1616793660$30.35$30.35$30.35$30.35200$30.329864
1616793780$30.35$30.35$30.35$30.35167$30.329864
1616793900$30.34$30.34$30.34$30.341,000$30.329864
1616793960$30.35$30.35$30.35$30.351,447$30.329864
1616794020$30.35$30.35$30.35$30.352,100$30.329865
1616794140$30.35$30.35$30.35$30.351,800$30.329866
1616794560$30.35$30.35$30.35$30.35100$30.329864
1616794800$30.35$30.35$30.34$30.341,150$30.329864
1616794860$30.34$30.34$30.34$30.34300$30.329864
1616794980$30.34$30.35$30.34$30.35618$30.329864
1616795100$30.34$30.34$30.34$30.34100$30.329864
1616795160$30.34$30.34$30.34$30.34100$30.329864
1616795220$30.34$30.34$30.33$30.331,944$30.329864
1616795280$30.33$30.33$30.33$30.331,177$30.329864
1616795400$30.34$30.34$30.34$30.34300$30.329864
1616795520$30.34$30.34$30.34$30.34100$30.329864
1616795940$30.34$30.34$30.34$30.341,000$30.329864
1616796180$30.34$30.34$30.34$30.34596$30.329864
1616796240$30.35$30.35$30.35$30.35582$30.329864
1616796420$30.35$30.35$30.35$30.351,165$30.329864
1616796660$30.35$30.35$30.35$30.35100$30.329864
1616796900$30.31$30.31$30.31$30.31300$30.329864
1616797200$30.31$30.33$30.31$30.335,405$30.329862
1616797500$30.35$30.35$30.35$30.35125$30.329862
1616797680$30.35$30.35$30.35$30.35257$30.329862
1616797740$30.35$30.35$30.35$30.35300$30.329862
1616798520$30.34$30.34$30.34$30.34500$30.329864
1616798580$30.35$30.35$30.35$30.35500$30.329864
1616798940$30.35$30.35$30.35$30.35300$30.329864
1616799060$30.34$30.34$30.34$30.341,266$30.329864
1616799120$30.33$30.33$30.33$30.331,251$30.329864
1616799420$30.32$30.32$30.32$30.32482$30.329864
1616799960$30.32$30.32$30.32$30.32100$30.329863
1616800080$30.32$30.32$30.32$30.32200$30.329863
1616800140$30.32$30.32$30.32$30.32100$30.329863
1616800740$30.33$30.33$30.33$30.33105$30.329863
1616801100$30.33$30.33$30.33$30.33100$30.329864
1616802600$30.32$30.32$30.32$30.32200$30.329864
1616802960$30.34$30.34$30.34$30.34466$30.329864