T Historical Intraday Prices

One-Minute OHLCV Data From March 30, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617093000$30.61$30.65$30.61$30.65276$30.636578
1617094860$30.60$30.60$30.59$30.59331$30.610853
1617095700$30.64$30.64$30.64$30.64110$30.613755
1617098580$30.63$30.63$30.63$30.63201$30.619808
1617099660$30.63$30.63$30.63$30.63690$30.622822
1617099720$30.64$30.64$30.64$30.64299$30.624623
1617100080$30.64$30.64$30.64$30.64467$30.627052
1617100200$30.65$30.65$30.65$30.65354$30.630022
1617100920$30.65$30.65$30.65$30.65100$30.631542
1617101160$30.62$30.62$30.61$30.61303$30.633589
1617101460$30.61$30.61$30.51$30.553,343$30.601307
1617101700$30.55$30.55$30.55$30.55200$30.597792
1617101760$30.56$30.60$30.55$30.60310$30.596719
1617101820$30.64$30.65$30.64$30.65562$30.599181
1617101880$30.69$30.70$30.69$30.701,373$30.609783
1617102000$30.65$30.70$30.65$30.683,050$30.622489
1617102420$30.66$30.66$30.65$30.65411$30.623898
1617102780$30.66$30.66$30.65$30.651,100$30.626572
1617102840$30.65$30.65$30.64$30.64898$30.627451
1617102900$30.65$30.65$30.65$30.65100$30.62753
1617103020$30.62$30.62$30.62$30.62100$30.627487
1617103080$30.64$30.64$30.61$30.61607$30.6273
1617103320$30.61$30.61$30.61$30.61111$30.627126
1617103380$30.61$30.61$30.60$30.60357$30.626773
1617103440$30.61$30.61$30.61$30.613,286$30.624632
1617104040$30.61$30.61$30.61$30.61102$30.624411
1617104100$30.61$30.61$30.61$30.61100$30.624333
1617104160$30.61$30.61$30.60$30.60795$30.623801
1617104400$30.58$30.58$30.58$30.58967$30.62196
1617104460$30.59$30.59$30.59$30.59420$30.621493
1617104520$30.60$30.60$30.60$30.60180$30.62136
1617104580$30.59$30.59$30.59$30.59500$30.620749
1617104700$30.60$30.60$30.60$30.60207$30.620373
1617104760$30.60$30.61$30.60$30.61426$30.620165
1617104820$30.61$30.61$30.60$30.60752$30.619857
1617104880$30.59$30.59$30.59$30.59281$30.619557
1617105000$30.59$30.59$30.59$30.59100$30.619397
1617105180$30.60$30.60$30.59$30.59399$30.619043
1617105540$30.58$30.58$30.58$30.58395$30.618336
1617105600$30.6599$30.66$30.58$30.5824,045$30.61927
1617105660$30.58$30.58$30.56$30.567,093$30.612714
1617105720$30.58$30.58$30.58$30.58200$30.612576
1617105840$30.56$30.56$30.56$30.56377$30.612141
1617106140$30.58$30.58$30.58$30.582,000$30.611139
1617106380$30.57$30.57$30.57$30.57117$30.610939
1617106440$30.56$30.56$30.56$30.56100$30.610864
1617106500$30.57$30.57$30.57$30.57150$30.610763
1617106740$30.56$30.57$30.56$30.561,200$30.609928
1617106800$30.56$30.56$30.56$30.56100$30.609749
1617107160$30.57$30.57$30.57$30.57200$30.609546
1617107220$30.57$30.58$30.57$30.58400$30.609257
1617107280$30.57$30.57$30.57$30.57300$30.609084
1617107460$30.57$30.57$30.57$30.57300$30.608849
1617107700$30.57$30.58$30.57$30.581,125$30.60821
1617107760$30.58$30.58$30.58$30.58100$30.608113
1617108000$30.58$30.59$30.58$30.581,783$30.607406
1617108060$30.5899$30.5899$30.5899$30.5899817$30.607165
1617108120$30.59$30.60$30.59$30.60921$30.606904
1617108180$30.59$30.59$30.59$30.59400$30.606816
1617108360$30.57$30.57$30.57$30.57181$30.606687
1617108420$30.59$30.59$30.59$30.59100$30.606634
1617108540$30.58$30.58$30.58$30.581,294$30.60618
1617108600$30.58$30.59$30.58$30.592,160$30.60572
1617108660$30.58$30.58$30.58$30.58895$30.605391
1617108780$30.59$30.61$30.59$30.613,954$30.605151
1617108900$30.59$30.60$30.59$30.593,603$30.604609
1617108960$30.60$30.60$30.60$30.60135$30.604601
1617109080$30.59$30.60$30.59$30.60865$30.604502
1617109200$30.60$30.61$30.60$30.611,796$30.604556
1617109260$30.61$30.61$30.61$30.61300$30.604566
1617109560$30.61$30.61$30.61$30.61100$30.604568
1617109620$30.61$30.61$30.61$30.61100$30.604572
1617109680$30.61$30.61$30.61$30.61228$30.604589
1617109800$30.61$30.61$30.61$30.61250$30.60461
1617110100$30.61$30.63$30.61$30.631,830$30.604985
1617110160$30.6399$30.65$30.63$30.652,395$30.605916
1617110220$30.64$30.64$30.64$30.64743$30.606249
1617110280$30.64$30.64$30.64$30.64200$30.606322
1617110340$30.64$30.65$30.64$30.64992,081$30.607217
1617110400$30.65$30.65$30.65$30.65200$30.607348
1617110460$30.64$30.6499$30.64$30.64991,095$30.60773
1617110520$30.64$30.65$30.64$30.654,806$30.609503
1617110640$30.64$30.64$30.64$30.64850$30.609784
1617110760$30.64$30.64$30.59$30.593,708$30.609866
1617110820$30.61$30.62$30.60$30.625,400$30.609869
1617110940$30.60$30.62$30.60$30.62797$30.609853
1617111000$30.61$30.61$30.58$30.6111,075$30.597329
1617111060$30.60$30.64$30.595$30.635518,798$30.603988
1617111120$30.63$30.685$30.605$30.685181,847$30.613516
1617111180$30.685$30.6899$30.63$30.6799124,753$30.620368
1617111240$30.675$30.68$30.66$30.6790,509$30.625238
1617111300$30.66$30.715$30.66$30.685193,844$30.637076
1617111360$30.68$30.71$30.68$30.685179,592$30.644747
1617111420$30.68$30.685$30.625$30.675395,121$30.647851
1617111480$30.675$30.73$30.675$30.715393,940$30.657857
1617111540$30.715$30.715$30.59$30.595228,897$30.656522
1617111600$30.595$30.61$30.56$30.58185,917$30.651337
1617111660$30.58$30.585$30.56$30.57567,563$30.649247
1617111720$30.575$30.62$30.57$30.6190,463$30.647376
1617111780$30.61$30.62$30.58$30.60557,843$30.646421
1617111840$30.605$30.61$30.575$30.58357,690$30.645279
1617111900$30.59$30.6499$30.585$30.645299,274$30.642897
1617111960$30.645$30.66$30.615$30.65204,647$30.642477
1617112020$30.65$30.655$30.63$30.635178,081$30.642395
1617112080$30.635$30.64$30.60$30.615187,931$30.640759
1617112140$30.615$30.63$30.59$30.59579,400$30.640171
1617112200$30.59$30.5926$30.525$30.53197,385$30.635919
1617112260$30.53$30.54$30.495$30.5373203,573$30.629549
1617112320$30.53$30.53$30.455$30.459177,023$30.626957
1617112380$30.45$30.48$30.44$30.47112,740$30.622551
1617112440$30.47$30.48$30.435$30.435172,440$30.61602
1617112500$30.434$30.49$30.43$30.44148,904$30.610604
1617112560$30.4497$30.46$30.4306$30.4585123,033$30.606248
1617112620$30.455$30.46$30.42$30.4279,083$30.603448
1617112680$30.425$30.44$30.40$30.405173,714$30.596993
1617112740$30.41$30.455$30.395$30.455147,423$30.591565
1617112800$30.46$30.47$30.43$30.455272,314$30.584064
1617112860$30.46$30.51$30.45$30.48591,188$30.582355
1617112920$30.485$30.50$30.48$30.49546,060$30.58158
1617112980$30.495$30.52$30.475$30.484666,761$30.580567
1617113040$30.4884$30.49$30.465$30.472102,271$30.578745
1617113100$30.475$30.50$30.47$30.49572,943$30.577618
1617113160$30.4999$30.50$30.46$30.4645,706$30.576896
1617113220$30.46$30.4638$30.432$30.43277,654$30.575187
1617113280$30.4392$30.455$30.42$30.4508118,234$30.572395
1617113340$30.45$30.49$30.45$30.49108,227$30.570481
1617113400$30.49$30.51$30.48$30.50129,509$30.568899
1617113460$30.50$30.52$30.49$30.491108,831$30.5678
1617113520$30.50$30.53$30.49$30.5263,438$30.567241
1617113580$30.52$30.53$30.50$30.5296,728$30.566407
1617113640$30.515$30.515$30.50$30.50588,646$30.565553
1617113700$30.50$30.53$30.495$30.52136,410$30.564385
1617113760$30.52$30.53$30.50$30.50544,803$30.564075
1617113820$30.5001$30.51$30.49$30.495100,769$30.563136
1617113880$30.4926$30.51$30.49$30.5183,759$30.562389
1617113940$30.505$30.51$30.49$30.5049,133$30.561982
1617114000$30.51$30.52$30.50$30.5034,717$30.561713
1617114060$30.50$30.51$30.49$30.50535,550$30.561413
1617114120$30.5005$30.52$30.50$30.51540,996$30.561109
1617114180$30.51$30.5213$30.51$30.5223,479$30.560966
1617114240$30.52$30.55$30.51$30.5577,071$30.560695
1617114300$30.55$30.5799$30.54$30.57566,361$30.560721
1617114360$30.575$30.60$30.57$30.593397,434$30.561011
1617114420$30.60$30.60$30.57$30.57588,519$30.561295
1617114480$30.5763$30.58$30.57$30.570113,727$30.561315
1617114540$30.57$30.61$30.57$30.60553,140$30.561519
1617114600$30.6013$30.6013$30.58$30.58540,161$30.561669
1617114660$30.58$30.64$30.58$30.6219205,041$30.563079
1617114720$30.623$30.63$30.613$30.625110,347$30.563938
1617114780$30.625$30.66$30.62$30.64598,949$30.564908
1617114840$30.65$30.66$30.63$30.63552,909$30.565445
1617114900$30.64$30.66$30.635$30.65548,725$30.565959
1617114960$30.655$30.66$30.61$30.61188,090$30.566631
1617115020$30.62$30.62$30.57$30.585203,839$30.567231
1617115080$30.59$30.59$30.57$30.57521,315$30.567261
1617115140$30.57$30.58$30.55$30.55105,531$30.567311
1617115200$30.555$30.56$30.53$30.54185,930$30.566849
1617115260$30.54$30.5427$30.51$30.5280,962$30.566427
1617115320$30.5299$30.53$30.51$30.515593,338$30.56595
1617115380$30.52$30.53$30.50$30.525131,356$30.565222
1617115440$30.53$30.55$30.52$30.53543,647$30.565085
1617115500$30.53$30.58$30.53$30.57132,548$30.565021
1617115560$30.575$30.575$30.535$30.53569,115$30.564932
1617115620$30.54$30.54$30.53$30.53534,499$30.564812
1617115680$30.5308$30.56$30.53$30.535461,905$30.564663
1617115740$30.54$30.55$30.53$30.547786,479$30.56445
1617115800$30.55$30.56$30.52$30.555145,436$30.564026
1617115860$30.55$30.56$30.54$30.56158,322$30.563795
1617115920$30.555$30.56$30.53$30.53106,811$30.563616
1617115980$30.535$30.54$30.53$30.530923,917$30.563546
1617116040$30.535$30.54$30.53$30.53518,072$30.563491
1617116100$30.53$30.54$30.52$30.5342127,051$30.563062
1617116160$30.535$30.56$30.535$30.535134,452$30.562883
1617116220$30.54$30.56$30.53$30.5599116,485$30.562685
1617116280$30.555$30.5699$30.54$30.5473,524$30.562623
1617116340$30.54$30.57$30.54$30.56584,526$30.562546
1617116400$30.565$30.60$30.565$30.595220,187$30.562887
1617116460$30.5923$30.61$30.58$30.595166,065$30.563363
1617116520$30.595$30.60$30.59$30.595106,446$30.563652
1617116580$30.595$30.61$30.59$30.59570,939$30.563875
1617116640$30.595$30.61$30.59$30.605195,504$30.564458
1617116700$30.61$30.61$30.59$30.5944,230$30.564591
1617116760$30.59$30.60$30.57$30.57127,282$30.56485
1617116820$30.57$30.58$30.55$30.57551,165$30.564867
1617116880$30.575$30.585$30.56$30.56592,369$30.56496
1617116940$30.565$30.565$30.52$30.52596,312$30.564765
1617117000$30.525$30.54$30.52$30.53955,165$30.564608
1617117060$30.54$30.57$30.54$30.5512112,189$30.564514
1617117120$30.5521$30.575$30.55$30.56580,927$30.564492
1617117180$30.5601$30.5866$30.56$30.58133,535$30.564544
1617117240$30.5771$30.58$30.55$30.5601117,197$30.564562
1617117300$30.57$30.60$30.56$30.59133,442$30.564668
1617117360$30.5999$30.61$30.59$30.605113,842$30.564991
1617117420$30.6084$30.61$30.60$30.60434,827$30.565096
1617117480$30.605$30.61$30.59$30.59540,745$30.565212
1617117540$30.595$30.62$30.58$30.61153,175$30.565636
1617117600$30.61$30.62$30.60$30.60555,310$30.565809
1617117660$30.605$30.61$30.60$30.6031,348$30.565899
1617117720$30.60$30.6099$30.573$30.5867,109$30.566031
1617117780$30.575$30.60$30.574$30.58109,545$30.5662
1617117840$30.58$30.59$30.57$30.5868113,508$30.566322
1617117900$30.5814$30.59$30.57$30.57569,573$30.566385
1617117960$30.58$30.589$30.565$30.5777,904$30.566445
1617118020$30.56$30.57$30.545$30.55550,267$30.566402
1617118080$30.5587$30.57$30.55$30.55641,939$30.566371
1617118140$30.55$30.55$30.54$30.5529,845$30.566327
1617118200$30.545$30.57$30.54$30.57132,182$30.566284
1617118260$30.565$30.58$30.56$30.574233,083$30.566294
1617118320$30.575$30.60$30.575$30.59250,511$30.566667
1617118380$30.585$30.595$30.58$30.58585,494$30.566804
1617118440$30.585$30.595$30.58$30.5956,635$30.566892
1617118500$30.59$30.595$30.55$30.5688,163$30.566908
1617118560$30.5531$30.56$30.523$30.52365,190$30.566805
1617118620$30.525$30.54$30.52$30.5437,341$30.566702
1617118680$30.535$30.54$30.52$30.5338,622$30.566602
1617118740$30.525$30.54$30.522$30.524141,108$30.566503
1617118800$30.5293$30.53$30.51$30.51108,143$30.566144
1617118860$30.51$30.525$30.51$30.524428,607$30.566044
1617118920$30.52$30.53$30.51$30.51533,347$30.565933
1617118980$30.515$30.54$30.51$30.5449,368$30.565797
1617119040$30.54$30.54$30.52$30.52552,815$30.565663
1617119100$30.53$30.56$30.525$30.55575,249$30.565516
1617119160$30.55$30.585$30.55$30.58132,900$30.5655
1617119220$30.58$30.595$30.57$30.57588,648$30.565611
1617119280$30.58$30.59$30.57$30.5763,239$30.565676
1617119340$30.575$30.60$30.56$30.59584,920$30.565754
1617119400$30.595$30.61$30.57$30.5991148,937$30.566029
1617119460$30.5901$30.609$30.59$30.596138,980$30.566118
1617119520$30.5974$30.61$30.595$30.60521,497$30.566164
1617119580$30.6048$30.61$30.59$30.6033,699$30.566243
1617119640$30.605$30.615$30.6025$30.60544,182$30.566369
1617119700$30.605$30.61$30.60$30.602530,766$30.566443
1617119760$30.60$30.61$30.58$30.589957,318$30.566554
1617119820$30.585$30.61$30.585$30.6145,737$30.56666
1617119880$30.60$30.601$30.59$30.59565,498$30.566789
1617119940$30.59$30.596$30.58$30.584936,128$30.566838
1617120000$30.5852$30.60$30.58$30.6029,114$30.566883
1617120060$30.5978$30.62$30.5978$30.6259,231$30.567042
1617120120$30.615$30.63$30.61$30.62844,053$30.567189
1617120180$30.625$30.635$30.62$30.62564,901$30.567446
1617120240$30.62$30.6368$30.61$30.6337158,579$30.568052
1617120300$30.6333$30.65$30.63$30.64875,073$30.568384
1617120360$30.645$30.66$30.615$30.638134,303$30.568977
1617120420$30.64$30.66$30.63$30.657137,753$30.569651
1617120480$30.65$30.659$30.64$30.645113,994$30.570222
1617120540$30.645$30.65$30.64$30.64529,915$30.570358
1617120600$30.645$30.65$30.64$30.64515,320$30.570428
1617120660$30.64$30.65$30.62$30.6243,689$30.570588
1617120720$30.625$30.64$30.62$30.633961,001$30.570822
1617120780$30.64$30.64$30.63$30.6313,235$30.570874
1617120840$30.63$30.64$30.63$30.636825,281$30.570975
1617120900$30.635$30.64$30.63$30.6337,656$30.571126
1617120960$30.6399$30.64$30.62$30.625125,090$30.571533
1617121020$30.625$30.63$30.62$30.6216,220$30.571583
1617121080$30.625$30.63$30.61$30.615108,092$30.571897
1617121140$30.62$30.62$30.61$30.610130,387$30.57198
1617121200$30.615$30.62$30.61$30.61529,927$30.572061
1617121260$30.615$30.63$30.61$30.63139,542$30.572475
1617121320$30.623$30.63$30.62$30.6322,492$30.572543
1617121380$30.63$30.63$30.615$30.629972,732$30.572755
1617121440$30.625$30.635$30.62$30.62585,532$30.573036
1617121500$30.6225$30.64$30.62$30.6436,433$30.573164
1617121560$30.6378$30.65$30.635$30.6541,695$30.573337
1617121620$30.65$30.67$30.64$30.645169,344$30.574117
1617121680$30.645$30.645$30.615$30.624568,667$30.574331
1617121740$30.6299$30.63$30.61$30.6281,972$30.574568
1617121800$30.62$30.63$30.61$30.61559,678$30.574714
1617121860$30.612$30.62$30.61$30.61527,041$30.574777
1617121920$30.615$30.62$30.61$30.61522,858$30.574826
1617121980$30.615$30.63$30.61$30.6321,846$30.574886
1617122040$30.62$30.64$30.62$30.63522,048$30.574956
1617122100$30.638$30.645$30.63$30.63154,659$30.575151
1617122160$30.635$30.637$30.61$30.61643,543$30.575269
1617122220$30.61$30.6199$30.60$30.6117,500$30.575303
1617122280$30.61$30.62$30.60$30.60553,281$30.575404
1617122340$30.61$30.61$30.58$30.6050,216$30.575458
1617122400$30.595$30.5978$30.57$30.58565,068$30.575487
1617122460$30.585$30.59$30.58$30.598,011$30.575491
1617122520$30.59$30.59$30.58$30.58521,719$30.575505
1617122580$30.5836$30.60$30.5836$30.6029,090$30.575533
1617122640$30.5982$30.60$30.5943$30.59557,192$30.575542
1617122700$30.595$30.61$30.593$30.603850,305$30.575612
1617122760$30.60$30.60$30.5938$30.596611,945$30.575627
1617122820$30.60$30.60$30.5908$30.59511,957$30.575641
1617122880$30.5915$30.595$30.57$30.5787,723$30.575685
1617122940$30.58$30.58$30.57$30.57511,182$30.575682
1617123000$30.57$30.57$30.56$30.56531,469$30.575665
1617123060$30.565$30.57$30.56$30.56511,536$30.575659
1617123120$30.56$30.58$30.56$30.57545,625$30.575645
1617123180$30.58$30.59$30.57$30.58530,441$30.57565
1617123240$30.585$30.60$30.58$30.580181,301$30.575698
1617123300$30.585$30.595$30.58$30.5934,176$30.575724
1617123360$30.595$30.60$30.582$30.59522,633$30.575742
1617123420$30.5946$30.6099$30.59$30.599448,873$30.575804
1617123480$30.595$30.60$30.59$30.6020,032$30.575825
1617123540$30.59$30.61$30.59$30.60581,107$30.575915
1617123600$30.6026$30.62$30.59$30.5964,044$30.576026
1617123660$30.595$30.60$30.59$30.590813,409$30.576039
1617123720$30.595$30.60$30.59$30.599917,630$30.576059
1617123780$30.595$30.60$30.58$30.5832,810$30.576086
1617123840$30.5899$30.60$30.58$30.59547,005$30.576123
1617123900$30.595$30.60$30.57$30.57571,656$30.576172
1617123960$30.575$30.5762$30.55$30.55589,675$30.5761
1617124020$30.5551$30.56$30.53$30.535110,705$30.575872
1617124080$30.535$30.56$30.53$30.55598,974$30.575707
1617124140$30.5551$30.58$30.55$30.57550,918$30.575686
1617124200$30.57$30.59$30.57$30.5935,319$30.575696
1617124260$30.585$30.5982$30.58$30.598223,861$30.575711
1617124320$30.5979$30.60$30.59$30.6063,537$30.575774
1617124380$30.60$30.61$30.5847$30.61124,532$30.575892
1617124440$30.6082$30.61$30.59$30.60660,290$30.575971
1617124500$30.61$30.61$30.59$30.59528,346$30.576007
1617124560$30.595$30.60$30.59$30.5956,144$30.576013
1617124620$30.591$30.61$30.59$30.5973,846$30.576103
1617124680$30.5999$30.63$30.58$30.625120,690$30.576273
1617124740$30.625$30.63$30.62$30.62539,948$30.576366
1617124800$30.63$30.63$30.60$30.607229,532$30.57642
1617124860$30.601$30.61$30.60$30.6034,008$30.576474
1617124920$30.605$30.61$30.60$30.60522,807$30.576506
1617124980$30.605$30.61$30.60$30.60120,192$30.576534
1617125040$30.605$30.61$30.60$30.60510,734$30.57655
1617125100$30.605$30.62$30.60$30.6186,431$30.576691
1617125160$30.61$30.61$30.565$30.5748,046$30.576701
1617125220$30.57$30.585$30.565$30.5838,519$30.576699
1617125280$30.5845$30.585$30.56$30.574244,733$30.576684
1617125340$30.57$30.58$30.56$30.5740,428$30.576675
1617125400$30.57$30.58$30.57$30.57515,632$30.576674
1617125460$30.5749$30.59$30.57$30.5843,496$30.576679
1617125520$30.585$30.59$30.57$30.5717,780$30.576682
1617125580$30.575$30.58$30.55$30.5658,698$30.576669
1617125640$30.56$30.57$30.55$30.56932,897$30.576643
1617125700$30.563$30.57$30.56$30.56516,234$30.576634
1617125760$30.565$30.57$30.5636$30.56536,339$30.576621
1617125820$30.565$30.58$30.56$30.57542,652$30.576608
1617125880$30.58$30.58$30.57$30.57515,535$30.576608
1617125940$30.575$30.58$30.5735$30.57544,457$30.576605
1617126000$30.575$30.58$30.57$30.577413,999$30.576603
1617126060$30.5742$30.60$30.5723$30.5799102,347$30.576644
1617126120$30.58$30.59$30.574$30.5836,989$30.576652
1617126180$30.58$30.595$30.58$30.59544,751$30.576671
1617126240$30.595$30.60$30.59$30.593119,934$30.576687
1617126300$30.595$30.61$30.5936$30.6122,758$30.576715
1617126360$30.605$30.62$30.603$30.60643,051$30.576784
1617126420$30.605$30.609$30.59$30.5945,389$30.576831
1617126480$30.60$30.60$30.59$30.590117,077$30.576846
1617126540$30.595$30.60$30.59$30.59516,530$30.576861
1617126600$30.60$30.60$30.59$30.596311,588$30.576871
1617126660$30.595$30.5954$30.565$30.57594,605$30.576882
1617126720$30.575$30.58$30.57$30.579915,491$30.576881
1617126780$30.575$30.58$30.56$30.5747,394$30.576859
1617126840$30.565$30.58$30.565$30.574237,812$30.576851
1617126900$30.58$30.5861$30.5731$30.5849,979$30.576857
1617126960$30.58$30.59$30.575$30.57529,720$30.576865
1617127020$30.575$30.58$30.57$30.57528,361$30.576862
1617127080$30.5737$30.58$30.56$30.5635,302$30.576855
1617127140$30.565$30.57$30.56$30.569,620$30.576849
1617127200$30.565$30.58$30.55$30.56368,443$30.576816
1617127260$30.56$30.569$30.55$30.5531,236$30.576789
1617127320$30.56$30.56$30.54$30.54106,652$30.576658
1617127380$30.54$30.545$30.53$30.539929,239$30.576608
1617127440$30.535$30.54$30.53$30.53515,977$30.576577
1617127500$30.5399$30.57$30.535$30.5752,491$30.576512
1617127560$30.5696$30.58$30.5631$30.5833,323$30.576503
1617127620$30.5765$30.58$30.57$30.57545,148$30.576497
1617127680$30.575$30.59$30.5741$30.58525,065$30.576503
1617127740$30.585$30.59$30.58$30.58510,522$30.576509
1617127800$30.585$30.59$30.58$30.58531,866$30.576519
1617127860$30.59$30.59$30.58$30.585812,023$30.576524
1617127920$30.58$30.59$30.57$30.5784,193$30.576526
1617127980$30.57$30.585$30.57$30.58558,383$30.57653
1617128040$30.585$30.60$30.58$30.595112,548$30.576616
1617128100$30.5964$30.60$30.581$30.5937,496$30.576641
1617128160$30.58$30.5824$30.57$30.57537,189$30.576644
1617128220$30.575$30.59$30.5744$30.58529,086$30.576651
1617128280$30.585$30.59$30.58$30.5838,165$30.576655
1617128340$30.581$30.581$30.57$30.57557,614$30.576655
1617128400$30.5735$30.58$30.57$30.5727,122$30.576655
1617128460$30.575$30.595$30.57$30.5983,524$30.576684
1617128520$30.585$30.595$30.58$30.59544,225$30.576706
1617128580$30.595$30.61$30.59$30.609925,591$30.576733
1617128640$30.60$30.6185$30.60$30.6127,468$30.576773
1617128700$30.615$30.63$30.61$30.6271,210$30.576907
1617128760$30.615$30.62$30.60$30.60579,224$30.577029
1617128820$30.60$30.61$30.60$30.60514,114$30.577045
1617128880$30.6063$30.6099$30.59$30.590137,782$30.577083
1617128940$30.59$30.60$30.59$30.59528,605$30.577102
1617129000$30.59$30.60$30.57$30.5744,769$30.577111
1617129060$30.57$30.579$30.56$30.5641,840$30.577094
1617129120$30.565$30.59$30.56$30.584126,654$30.577079
1617129180$30.5899$30.59$30.58$30.5825,992$30.57709
1617129240$30.59$30.60$30.58$30.59627,765$30.577108
1617129300$30.599$30.60$30.58$30.59572,822$30.577147
1617129360$30.59$30.60$30.59$30.5923,262$30.577164
1617129420$30.595$30.60$30.59$30.596715,508$30.577177
1617129480$30.60$30.60$30.59$30.6038,296$30.577213
1617129540$30.5941$30.60$30.59$30.6019,704$30.57723
1617129600$30.60$30.61$30.59$30.60532,856$30.577261
1617129660$30.6048$30.62$30.6048$30.615184,230$30.577387
1617129720$30.615$30.63$30.61$30.62551,191$30.577471
1617129780$30.625$30.63$30.62$30.6233,738$30.577539
1617129840$30.625$30.6266$30.6037$30.605113,312$30.577759
1617129900$30.61$30.62$30.60$30.60540,698$30.577818
1617129960$30.61$30.61$30.60$30.60516,546$30.577839
1617130020$30.605$30.6175$30.60$30.6055,782$30.577917
1617130080$30.6077$30.635$30.6038$30.62561,927$30.578035
1617130140$30.628$30.64$30.625$30.6420,079$30.578083
1617130200$30.63$30.64$30.63$30.6421,761$30.578134
1617130260$30.64$30.64$30.62$30.6253,838$30.578245
1617130320$30.6275$30.64$30.62$30.639920,500$30.578289
1617130380$30.635$30.64$30.63$30.636537,486$30.578375
1617130440$30.635$30.64$30.63$30.63115,654$30.578413
1617130500$30.6341$30.6465$30.63$30.63562,990$30.578573
1617130560$30.64$30.65$30.635$30.63540,397$30.57868
1617130620$30.635$30.64$30.63$30.634117,856$30.578724
1617130680$30.635$30.67$30.63$30.665129,509$30.579135
1617130740$30.665$30.68$30.66$30.675111,478$30.579567
1617130800$30.6737$30.68$30.67$30.6738,814$30.579716
1617130860$30.67$30.69$30.67$30.68111,052$30.580168
1617130920$30.6775$30.695$30.67$30.68583,474$30.580537
1617130980$30.68$30.69$30.68$30.6938,670$30.580703
1617131040$30.685$30.70$30.683$30.68570,373$30.581024
1617131100$30.6898$30.69$30.68$30.68513,284$30.581082
1617131160$30.6899$30.70$30.68$30.68558,301$30.581341
1617131220$30.69$30.695$30.68$30.68575,709$30.581678
1617131280$30.6829$30.685$30.66$30.66590,207$30.582007
1617131340$30.66$30.67$30.645$30.6594,882$30.582283
1617131400$30.6556$30.6575$30.65$30.65515,586$30.582328
1617131460$30.6514$30.67$30.65$30.66997,719$30.582629
1617131520$30.665$30.6699$30.66$30.668,928$30.582658
1617131580$30.66$30.67$30.66$30.660114,313$30.582706
1617131640$30.665$30.67$30.65$30.665100,916$30.583021
1617131700$30.665$30.68$30.655$30.665116,339$30.583401
1617131760$30.6678$30.6678$30.65$30.653417,786$30.583454
1617131820$30.655$30.66$30.65$30.6534,615$30.583556
1617131880$30.655$30.6557$30.64$30.64536,669$30.583651
1617131940$30.6406$30.655$30.64$30.64563,680$30.583814
1617132000$30.65$30.67$30.65$30.66538,656$30.583928
1617132060$30.66$30.68$30.66$30.67583,880$30.584216
1617132120$30.67$30.68$30.67$30.67525,856$30.584308
1617132180$30.67$30.675$30.65$30.65583,977$30.584573
1617132240$30.6548$30.6699$30.65$30.66532,072$30.584669
1617132300$30.665$30.68$30.664$30.6850,716$30.584848
1617132360$30.675$30.68$30.67$30.67511,007$30.584888
1617132420$30.68$30.69$30.68$30.68541,001$30.585048
1617132480$30.68$30.70$30.675$30.695107,212$30.585462
1617132540$30.70$30.70$30.68$30.684365,815$30.585732
1617132600$30.685$30.6879$30.67$30.67557,517$30.585938
1617132660$30.675$30.695$30.675$30.690584,249$30.586266
1617132720$30.695$30.70$30.683$30.6901127,404$30.586783
1617132780$30.6962$30.71$30.69$30.695227,922$30.587788
1617132840$30.695$30.70$30.68$30.68599,745$30.588178
1617132900$30.69$30.705$30.685$30.70556,501$30.588409
1617132960$30.705$30.71$30.70$30.70538,684$30.588581
1617133020$30.71$30.71$30.685$30.68591,605$30.588959
1617133080$30.685$30.69$30.68$30.683340,293$30.589104
1617133140$30.685$30.6857$30.66$30.66583,595$30.589376
1617133200$30.67$30.689$30.665$30.685117,772$30.589775
1617133260$30.6823$30.69$30.66$30.675114,056$30.590136
1617133320$30.68$30.69$30.6735$30.68548,871$30.590305
1617133380$30.685$30.70$30.68$30.6981,123$30.590621
1617133440$30.69$30.70$30.68$30.69109,121$30.591024
1617133500$30.69$30.70$30.68$30.6966,046$30.59127
1617133560$30.695$30.70$30.69$30.69544,111$30.591437
1617133620$30.695$30.71$30.68$30.7059152,132$30.592002
1617133680$30.71$30.71$30.67$30.67155,302$30.592545
1617133740$30.675$30.685$30.67$30.67598,751$30.592851
1617133800$30.67$30.685$30.64$30.665417,155$30.594006
1617133860$30.6637$30.68$30.6634$30.675112,807$30.594323
1617133920$30.675$30.69$30.67$30.685143,607$30.594755
1617133980$30.69$30.72$30.685$30.71199,760$30.595523
1617134040$30.715$30.715$30.70$30.71200,528$30.596308
1617134100$30.705$30.715$30.70$30.7001209,321$30.597126
1617134160$30.705$30.71$30.70$30.71111,215$30.597555
1617134220$30.705$30.71$30.70$30.70128,666$30.598041
1617134280$30.705$30.71$30.65$30.69532,581$30.599446
1617134340$30.69$30.74$30.685$30.73819,371$30.602437
1617134520$30.72$30.72$30.72$30.721,497$30.602443
1617134580$30.73$30.7301$30.7299$30.733,150,267$30.613117
1617134640$30.72$30.72$30.70$30.70230$30.613117
1617134700$30.70$30.70$30.70$30.70943$30.61312
1617134760$30.70$30.70$30.70$30.701,000$30.613123
1617134820$30.70$30.70$30.70$30.70100$30.613123
1617134880$30.73$30.73$30.73$30.7312,591$30.613166
1617134940$30.71$30.71$30.71$30.71100$30.613167
1617135000$30.71$30.73$30.71$30.73583$30.613168
1617135060$30.70$30.73$30.70$30.7312,193$30.613209
1617135180$30.71$30.71$30.71$30.71272$30.61321
1617135240$30.71$30.71$30.71$30.711,213$30.613214
1617135420$30.71$30.71$30.71$30.71200$30.613215
1617135660$30.72$30.74$30.72$30.741,898$30.613123
1617135780$30.75$30.75$30.75$30.753,059$30.613135
1617135960$30.74$30.74$30.74$30.74565$30.613138
1617136260$30.73$30.73$30.73$30.73295$30.61314
1617136620$30.72$30.72$30.72$30.72100$30.613117
1617136800$30.73$30.73$30.72$30.72799$30.61312
1617136860$30.73$30.73$30.73$30.73818$30.613123
1617136920$30.73$30.73$30.73$30.73232$30.613124
1617137100$30.72$30.72$30.72$30.72300$30.613126
1617137220$30.73$30.73$30.73$30.73400$30.613127
1617137340$30.72$30.72$30.72$30.72100$30.613117
1617137520$30.73$30.73$30.73$30.7318,063$30.61373
1617137640$30.72$30.72$30.72$30.72500$30.613732
1617137700$30.73$30.73$30.73$30.731,419$30.613737
1617137820$30.73$30.73$30.73$30.73199$30.613738
1617137880$30.73$30.73$30.73$30.73500$30.613739
1617139080$30.73$30.73$30.73$30.731,500$30.613117
1617139500$30.74$30.74$30.74$30.74325$30.613118
1617139620$30.73$30.73$30.73$30.732,000$30.613125
1617139680$30.74$30.74$30.74$30.74500$30.613127
1617139740$30.73$30.73$30.73$30.731,000$30.61313
1617139860$30.73$30.73$30.73$30.73191$30.613131
1617139920$30.73$30.73$30.73$30.738,600$30.61316
1617140460$30.72$30.72$30.72$30.72895$30.613121
1617140520$30.72$30.72$30.72$30.72346$30.613122
1617140820$30.70$30.73$30.70$30.73768$30.613125
1617141180$30.73$30.73$30.73$30.73111$30.613117
1617141300$30.72$30.72$30.72$30.72100$30.613118
1617141600$30.73$30.73$30.73$30.732,153$30.613125
1617141900$30.72$30.72$30.72$30.72151$30.613117
1617142320$30.72$30.72$30.71$30.711,121$30.61312
1617142500$30.72$30.72$30.72$30.72130$30.613121
1617142680$30.72$30.72$30.71$30.72300$30.613117
1617143160$30.7199$30.7199$30.7199$30.71991,000$30.61312
1617143220$30.72$30.72$30.72$30.72273$30.613121
1617143280$30.7299$30.7299$30.7299$30.72994,000$30.613134
1617144660$30.73$30.73$30.73$30.73100$30.613117
1617144720$30.72$30.73$30.72$30.73802$30.61312
1617144900$30.73$30.73$30.73$30.73254$30.613121
1617144960$30.72$30.72$30.72$30.72100$30.613121
1617145080$30.73$30.73$30.73$30.73300$30.613122
1617145320$30.72$30.72$30.72$30.72100$30.613123
1617145620$30.73$30.73$30.73$30.73227$30.613117
1617145920$30.73$30.73$30.73$30.73100$30.613118
1617146400$30.71$30.71$30.71$30.71150$30.613117
1617146460$30.73$30.73$30.73$30.73226$30.613118
1617146820$30.71$30.71$30.71$30.71200$30.613119
1617146940$30.71$30.71$30.71$30.71150$30.613119
1617147060$30.72$30.73$30.72$30.73361$30.61312
1617147240$30.74$30.74$30.74$30.74325$30.613118
1617147780$30.74$30.74$30.74$30.74287$30.613119
1617148140$30.73$30.73$30.73$30.73240$30.613117