TTE Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NYSE
  2. >
  3. TTE
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638782880$48.81$48.81$48.81$48.81100$48.81
1638784140$48.86$48.86$48.86$48.86800$48.854323
1638786480$48.89$48.89$48.89$48.89400$48.864767
1638787020$48.94$48.94$48.94$48.94410$48.88269
1638789000$49.02$49.02$49.00$49.001,223$48.935574
1638789480$49.05$49.05$49.05$49.05200$48.949579
1638790140$49.04$49.04$49.04$49.04100$48.952196
1638790980$49.05$49.05$49.05$49.05407$48.962503
1638791520$49.13$49.13$49.13$49.13150$48.970554
1638791760$49.16$49.16$49.16$49.161,600$49.02732
1638792000$49.18$49.18$49.18$49.182,900$49.078437
1638792720$49.19$49.20$49.19$49.20800$49.088066
1638793080$49.19$49.19$49.18$49.18250$49.092523
1638793140$49.16$49.17$49.15$49.171,050$49.09942
1638793200$49.17$49.17$49.15$49.153,700$49.112602
1638793320$49.18$49.18$49.17$49.183,110$49.123938
1638793380$49.18$49.18$49.18$49.18200$49.124859
1638794040$49.16$49.16$49.16$49.16415$49.126211
1638794160$49.14$49.16$49.14$49.161,625$49.127668
1638794460$49.17$49.17$49.17$49.17100$49.127869
1638794520$49.18$49.18$49.18$49.18379$49.128789
1638794820$49.18$49.18$49.18$49.18100$49.129027
1638794880$49.18$49.18$49.18$49.181,500$49.132507
1638794940$49.20$49.20$49.20$49.20500$49.133935
1638795060$49.20$49.20$49.20$49.20500$49.135405
1638795240$49.19$49.19$49.19$49.19300$49.136511
1638795360$49.18$49.19$49.18$49.19570$49.137741
1638795600$49.23$49.29$49.23$49.262,100$49.146221
1638795780$49.27$49.28$49.27$49.271,600$49.153254
1638795840$49.26$49.26$49.26$49.26160$49.154488
1638795900$49.25$49.25$49.25$49.251,100$49.157934
1638796320$49.21$49.21$49.21$49.21200$49.158525
1638796380$49.21$49.21$49.21$49.21100$49.158692
1638796620$49.25$49.25$49.25$49.25100$49.159141
1638796680$49.25$49.25$49.25$49.25150$49.16
1638796740$49.27$49.27$49.27$49.27268$49.160936
1638796800$49.28$49.28$49.28$49.28150$49.162148
1638796920$49.27$49.28$49.27$49.281,698$49.168437
1638797040$49.29$49.29$49.29$49.29200$49.169157
1638797880$49.27$49.27$49.27$49.27400$49.170354
1638798000$49.30$49.30$49.30$49.30665$49.172825
1638798540$49.26$49.26$49.26$49.26400$49.174989
1638799440$49.31$49.31$49.31$49.31200$49.175822
1638799500$49.31$49.31$49.31$49.31100$49.176198
1638800340$49.33$49.34$49.33$49.34200$49.177481
1638800820$49.30$49.30$49.30$49.30371$49.178785
1638800940$49.27$49.27$49.26$49.266,900$49.192776
1638801000$49.25$49.30$49.23$49.2463,691$49.255943
1638801060$49.245$49.26$49.2302$49.248,097$49.254921
1638801120$49.21$49.23$49.19$49.222,034$49.253845
1638801180$49.22$49.25$49.21$49.246,350$49.251566
1638801240$49.25$49.25$49.22$49.2312,624$49.248578
1638801300$49.23$49.25$49.19$49.229,389$49.246063
1638801360$49.225$49.25$49.175$49.2528,371$49.238392
1638801420$49.2327$49.24$49.2199$49.247,697$49.238183
1638801480$49.23$49.25$49.22$49.254,562$49.237925
1638801540$49.25$49.25$49.23$49.238,255$49.237839
1638801600$49.23$49.25$49.21$49.223,900$49.237702
1638801660$49.22$49.27$49.22$49.274,996$49.238366
1638801720$49.27$49.27$49.24$49.244,530$49.238592
1638801780$49.25$49.28$49.25$49.27027,486$49.239619
1638801840$49.27$49.29$49.25$49.2912,197$49.241546
1638801900$49.27$49.27$49.25$49.26442,150$49.241779
1638801960$49.22$49.27$49.22$49.276,243$49.242057
1638802020$49.27$49.28$49.25$49.253,030$49.242428
1638802080$49.25$49.26$49.19$49.225,554$49.241598
1638802140$49.20$49.20$49.15$49.152,853$49.240564
1638802200$49.15$49.17$49.13$49.1631,062$49.228051
1638802260$49.15$49.15$49.10$49.1354,146$49.226395
1638802320$49.13$49.14$49.11$49.121,740$49.225674
1638802380$49.10$49.13$49.08$49.113,855$49.223823
1638802440$49.12$49.13$49.10$49.112,884$49.222591
1638802500$49.075$49.08$49.045$49.0451,400$49.22167
1638802560$49.05$49.10$49.05$49.102,977$49.219871
1638802620$49.10$49.13$49.10$49.132,163$49.219021
1638802680$49.14$49.16$49.11$49.144,584$49.217606
1638802740$49.13$49.14$49.11$49.132,200$49.216706
1638802800$49.14$49.16$49.12$49.162,593$49.216008
1638802860$49.15$49.15$49.11$49.112,280$49.215272
1638802920$49.09$49.115$49.06$49.064,079$49.213418
1638802980$49.086$49.10$49.08$49.082,097$49.212357
1638803040$49.09$49.13$49.07$49.134,733$49.210493
1638803100$49.15$49.15$49.095$49.143,020$49.209569
1638803160$49.12$49.13$49.10$49.121,155$49.209198
1638803220$49.09$49.12$49.09$49.125,693$49.207351
1638803280$49.13$49.14$49.10$49.1159,270$49.20465
1638803340$49.115$49.16$49.115$49.152,067$49.204205
1638803400$49.14$49.18$49.14$49.176,416$49.203444
1638803460$49.17$49.21$49.16$49.169,803$49.202429
1638803520$49.16$49.19$49.15$49.186,523$49.201659
1638803580$49.19$49.21$49.18$49.203,075$49.201578
1638803640$49.19$49.19$49.18$49.18600$49.201551
1638803700$49.19$49.19$49.14$49.143,969$49.20126
1638803760$49.15$49.15$49.10$49.117,326$49.199359
1638803820$49.11$49.11$49.06$49.092,790$49.198575
1638803880$49.08$49.08$49.05$49.071,429$49.197995
1638803940$49.07$49.07$49.05$49.06954$49.197624
1638804000$49.05$49.09$49.05$49.064,507$49.195925
1638804060$49.07$49.07$49.05$49.062,872$49.194815
1638804120$49.06$49.065$49.05$49.065,000$49.192898
1638804180$49.045$49.07$49.045$49.072,000$49.192169
1638804240$49.07$49.12$49.07$49.101,840$49.191662
1638804300$49.11$49.155$49.10$49.1552,848$49.191113
1638804360$49.165$49.19$49.165$49.172,176$49.191029
1638804420$49.20$49.21$49.18$49.181,900$49.191015
1638804480$49.17$49.22$49.17$49.193,928$49.191032
1638804540$49.19$49.21$49.19$49.201,900$49.191093
1638804600$49.21$49.23$49.20$49.201,404$49.191187
1638804660$49.21$49.22$49.20$49.202,990$49.191337
1638804720$49.21$49.211$49.20$49.20825$49.19138
1638804780$49.21$49.21$49.17$49.183,880$49.191346
1638804840$49.19$49.20$49.17$49.172,459$49.191306
1638804900$49.16$49.16$49.1068$49.11242,875$49.19081
1638804960$49.12$49.14$49.11$49.112,661$49.190374
1638805020$49.11$49.17$49.11$49.12511,020$49.189157
1638805080$49.13$49.1843$49.12$49.181,121$49.189049
1638805140$49.17$49.20$49.17$49.19700$49.18906
1638805200$49.19$49.205$49.165$49.2051,204$49.189064
1638805260$49.20$49.21$49.18$49.183,132$49.18914
1638805320$49.19$49.21$49.19$49.21728$49.189169
1638805380$49.20$49.20$49.14$49.162,450$49.189072
1638805440$49.16$49.18$49.1501$49.172,822$49.188902
1638805500$49.17$49.22$49.17$49.208,314$49.188942
1638805560$49.20$49.21$49.19$49.193,849$49.189056
1638805620$49.18$49.18$49.168$49.1682,845$49.18893
1638805680$49.17$49.205$49.16$49.201,703$49.188916
1638805740$49.2019$49.25$49.2019$49.255,517$49.189629
1638805800$49.25$49.25$49.21$49.225,001$49.190137
1638805860$49.23$49.23$49.21$49.21496$49.190164
1638805920$49.21$49.21$49.18$49.1953,155$49.190199
1638805980$49.20$49.20$49.175$49.175950$49.190196
1638806040$49.195$49.22$49.195$49.223,700$49.190322
1638806100$49.22$49.24$49.21$49.242,826$49.190559
1638806160$49.25$49.265$49.225$49.2652,118$49.190831
1638806220$49.26$49.30$49.26$49.302,773$49.19144
1638806280$49.30$49.32$49.29$49.31793,761$49.192438
1638806340$49.31$49.315$49.295$49.2951,588$49.192836
1638806400$49.31$49.31$49.275$49.2753,450$49.19365
1638806460$49.26$49.26$49.24$49.241,435$49.193806
1638806520$49.23$49.23$49.23$49.23605$49.193856
1638806580$49.21$49.21$49.195$49.202,646$49.193887
1638806640$49.21$49.21$49.155$49.162,272$49.193795
1638806700$49.15$49.18$49.15$49.181,190$49.193747
1638806760$49.17$49.17$49.09$49.092,000$49.193485
1638806820$49.09$49.11$49.09$49.101,606$49.193175
1638806880$49.08$49.10$49.08$49.091,541$49.192825
1638806940$49.08$49.105$49.08$49.094,424$49.19182
1638807000$49.09$49.09$49.08$49.081,000$49.191625
1638807060$49.07$49.07$49.03$49.054,695$49.190298
1638807120$49.05$49.06$49.04$49.0553,317$49.189331
1638807180$49.075$49.0905$49.075$49.0905237$49.189253
1638807240$49.11$49.11$49.105$49.111,108$49.189099
1638807300$49.10$49.15$49.09$49.153,450$49.188625
1638807360$49.15$49.18$49.15$49.181,498$49.188547
1638807420$49.21$49.2181$49.19$49.211,999$49.188627
1638807480$49.21$49.21$49.20$49.20500$49.188643
1638807540$49.195$49.2143$49.195$49.21733$49.188673
1638807600$49.22$49.22$49.19$49.191,344$49.188716
1638807660$49.19$49.21$49.18$49.212,106$49.188739
1638807720$49.2043$49.22$49.20$49.226,020$49.188988
1638807780$49.22$49.23$49.21$49.222,319$49.189129
1638807840$49.23$49.245$49.23$49.242,238$49.189323
1638807900$49.24$49.245$49.22$49.222,747$49.189552
1638807960$49.21$49.21$49.19$49.191,101$49.18958
1638808020$49.18$49.195$49.18$49.19995$49.189581
1638808080$49.17$49.18$49.17$49.171,000$49.189552
1638808140$49.17$49.18$49.16$49.1713,329$49.189139
1638808200$49.20$49.23$49.20$49.213,543$49.189341
1638808260$49.19$49.19$49.15$49.1513,598$49.188736
1638808320$49.14$49.141$49.13$49.132,125$49.188539
1638808380$49.1399$49.16$49.135$49.161,504$49.188412
1638808440$49.16$49.17$49.08$49.0815,250$49.186396
1638808500$49.07$49.07$49.03$49.047910,051$49.184005
1638808560$49.0482$49.09$49.045$49.094,057$49.183186
1638808620$49.09$49.13$49.09$49.132,910$49.182744
1638808680$49.13$49.13$49.11$49.122,459$49.18249
1638808740$49.13$49.15$49.13$49.141,648$49.182366
1638808800$49.1301$49.14$49.11$49.123,883$49.181977
1638808860$49.11$49.11$49.095$49.111,950$49.181718
1638808920$49.10$49.10$49.07$49.072,175$49.181376
1638808980$49.06$49.0716$49.06$49.07850$49.181217
1638809040$49.07$49.092$49.07$49.0922,342$49.180824
1638809100$49.095$49.095$49.07$49.081,114$49.180645
1638809160$49.07$49.075$49.035$49.0351,303$49.180368
1638809220$49.038$49.038$49.00$49.013,044$49.179551
1638809280$49.012$49.035$49.012$49.021,753$49.179126
1638809340$49.02$49.0301$48.99$49.002,551$49.178413
1638809400$49.01$49.04$49.01$49.031,398$49.178053
1638809460$49.025$49.07$49.025$49.0653,250$49.17739
1638809520$49.06$49.06$49.05$49.051,058$49.177186
1638809580$49.06$49.07$49.06$49.071,048$49.176993
1638809700$49.08$49.09$49.08$49.093,010$49.17655
1638809760$49.085$49.0899$49.08$49.0899607$49.176461
1638809820$49.08$49.08$49.06$49.073,265$49.175922
1638809880$49.06$49.10$49.06$49.101,300$49.175731
1638809940$49.10$49.11$49.0727$49.07273,200$49.175299
1638810000$49.10$49.115$49.09$49.1151,730$49.17509
1638810060$49.12$49.16$49.12$49.143,410$49.174843
1638810120$49.1399$49.16$49.135$49.16500$49.174825
1638810180$49.16$49.16$49.15$49.1552,485$49.17475
1638810240$49.15$49.1622$49.15$49.1551,802$49.1747
1638810300$49.155$49.17$49.15$49.151,300$49.174662
1638810420$49.15$49.15$49.15$49.15618$49.174621
1638810480$49.14$49.145$49.14$49.14900$49.174584
1638810540$49.16$49.16$49.16$49.161,525$49.174555
1638810600$49.16$49.16$49.15$49.15731,600$49.174502
1638810660$49.16$49.173$49.16$49.1701780$49.174497
1638810720$49.19$49.19$49.19$49.19835$49.174518
1638810780$49.1852$49.20$49.1852$49.1965751$49.17454
1638810840$49.18$49.185$49.14$49.142,917$49.17449
1638810900$49.13$49.13$49.09$49.124,400$49.174095
1638810960$49.13$49.1352$49.125$49.1252,392$49.173944
1638811020$49.12$49.12$49.11$49.121,089$49.173853
1638811080$49.12$49.165$49.12$49.161,500$49.173771
1638811140$49.16$49.17$49.16$49.16800$49.173757
1638811200$49.16$49.16$49.135$49.135500$49.173732
1638811260$49.14$49.14$49.14$49.14200$49.173719
1638811320$49.15$49.1712$49.14$49.17122,456$49.173654
1638811380$49.17$49.17$49.16$49.16905$49.173641
1638811440$49.1521$49.165$49.15$49.151,159$49.17361
1638811500$49.16$49.18$49.155$49.1652,063$49.173594
1638811560$49.16$49.175$49.155$49.172,244$49.173562
1638811620$49.17$49.18$49.17$49.181,600$49.173569
1638811680$49.17$49.17$49.16$49.16021,531$49.173552
1638811740$49.17$49.17$49.15$49.151,152$49.173532
1638811800$49.16$49.16$49.155$49.1551,303$49.173495
1638811860$49.155$49.1687$49.155$49.162,034$49.173466
1638811920$49.1447$49.1447$49.12$49.121,674$49.173379
1638811980$49.13$49.165$49.125$49.1659,003$49.1728
1638812040$49.165$49.17$49.165$49.165342$49.172797
1638812100$49.18$49.185$49.16$49.164,797$49.172837
1638812160$49.15$49.165$49.15$49.16750$49.172816
1638812220$49.15$49.15$49.14$49.14300$49.17281
1638812280$49.155$49.1653$49.155$49.1652,926$49.172769
1638812340$49.18$49.19$49.18$49.1852,750$49.172816
1638812400$49.19$49.22$49.19$49.2152,700$49.172966
1638812460$49.22$49.24$49.22$49.24901$49.173041
1638812520$49.24$49.24$49.225$49.2253,672$49.173364
1638812580$49.225$49.225$49.21$49.211,000$49.173424
1638812640$49.21$49.22$49.20$49.222,059$49.173531
1638812700$49.23$49.23$49.225$49.225984$49.173599
1638812760$49.23$49.235$49.225$49.235848$49.173669
1638812820$49.24$49.245$49.23$49.2351,334$49.173788
1638812880$49.235$49.265$49.235$49.2652,058$49.174002
1638812940$49.27$49.28$49.27$49.28502$49.174072
1638813000$49.275$49.28$49.24$49.255,098$49.174718
1638813060$49.25$49.27$49.245$49.2451,700$49.174899
1638813120$49.25$49.26$49.25$49.251,252$49.175039
1638813180$49.25$49.25$49.22$49.221,541$49.175161
1638813240$49.22$49.22$49.21$49.213,427$49.175331
1638813300$49.2299$49.2299$49.2299$49.2299120$49.175366
1638813360$49.25$49.25$49.235$49.2352,986$49.175637
1638813420$49.24$49.25$49.24$49.251,000$49.175735
1638813480$49.245$49.26$49.245$49.261,193$49.175861
1638813540$49.25$49.26$49.25$49.262,084$49.176085
1638813600$49.2517$49.2549$49.225$49.231,438$49.176216
1638813660$49.2301$49.24$49.23$49.23987$49.176292
1638813720$49.23$49.23$49.215$49.22782$49.17635
1638813780$49.25$49.28$49.25$49.28680$49.176438
1638813840$49.29$49.30$49.29$49.302,654$49.176845
1638813900$49.29$49.29$49.275$49.2852,299$49.177178
1638813960$49.285$49.29$49.285$49.291,800$49.177449
1638814020$49.29$49.29$49.28$49.29951$49.177599
1638814080$49.28$49.2828$49.28$49.281,760$49.177867
1638814140$49.28$49.31$49.28$49.311,706$49.178115
1638814200$49.305$49.31$49.305$49.31500$49.178203
1638814260$49.32$49.32$49.31$49.3152,802$49.17872
1638814320$49.31$49.3159$49.31$49.311,243$49.178963
1638814380$49.305$49.31$49.295$49.305,906$49.179899
1638814440$49.305$49.305$49.28$49.281,493$49.180114
1638814500$49.29$49.32$49.29$49.303,174$49.180615
1638814560$49.30$49.305$49.29$49.301,935$49.180923
1638814620$49.2916$49.30$49.2909$49.2951,418$49.181115
1638814680$49.30$49.305$49.29$49.3051,534$49.18136
1638814740$49.30$49.30$49.28$49.287,193$49.182314
1638814800$49.27$49.29$49.27$49.291,645$49.18251
1638814860$49.28$49.28$49.27$49.274,578$49.183062
1638814920$49.28$49.28$49.26$49.261,584$49.183241
1638814980$49.26$49.265$49.26$49.261,956$49.183435
1638815040$49.25$49.26$49.25$49.26554$49.183484
1638815100$49.26$49.31$49.26$49.312,844$49.183868
1638815160$49.32$49.32$49.31$49.323,100$49.184394
1638815220$49.32$49.33$49.31$49.323,093$49.184949
1638815280$49.31$49.31$49.28$49.284,907$49.185612
1638815340$49.28$49.28$49.25$49.251,728$49.185767
1638815400$49.26$49.28$49.26$49.281,411$49.185908
1638815460$49.28$49.285$49.28$49.2851,500$49.186083
1638815520$49.29$49.30$49.27$49.305,964$49.186795
1638815580$49.295$49.295$49.285$49.2855,750$49.187491
1638815640$49.285$49.30$49.285$49.2952,990$49.187875
1638815700$49.30$49.307$49.295$49.30511,984$49.189507
1638815760$49.305$49.34$49.305$49.328,549$49.190875
1638815820$49.32$49.32$49.30$49.312,705$49.19128
1638815880$49.31$49.34$49.305$49.334,164$49.19193
1638815940$49.335$49.34$49.325$49.3251,300$49.192158
1638816000$49.33$49.35$49.33$49.351,320$49.192406
1638816060$49.35$49.35$49.345$49.351,390$49.192633
1638816120$49.34$49.35$49.33$49.332,134$49.192994
1638816180$49.33$49.33$49.325$49.331,677$49.193274
1638816240$49.3317$49.34$49.32$49.341,695$49.193562
1638816300$49.345$49.35$49.335$49.352,474$49.193982
1638816360$49.35$49.385$49.35$49.384,030$49.194793
1638816420$49.375$49.375$49.37$49.371,938$49.195159
1638816480$49.365$49.365$49.345$49.361,535$49.19546
1638816540$49.365$49.3699$49.365$49.365533$49.195551
1638816600$49.368$49.368$49.345$49.3553,320$49.196165
1638816660$49.355$49.36$49.35$49.365,216$49.197115
1638816720$49.36$49.365$49.345$49.34510,313$49.19898
1638816780$49.345$49.355$49.345$49.355800$49.199121
1638816840$49.36$49.36$49.35$49.351,280$49.199365
1638816900$49.35$49.365$49.35$49.3653,174$49.19989
1638816960$49.36$49.36$49.3547$49.35471,530$49.200163
1638817020$49.365$49.3702$49.3649$49.3662,737$49.20068
1638817080$49.37$49.40$49.37$49.403,396$49.201361
1638817140$49.395$49.40$49.38$49.3955,291$49.202478
1638817200$49.3997$49.43$49.3997$49.433,404$49.203271
1638817260$49.42$49.42$49.42$49.42600$49.203381
1638817320$49.425$49.43$49.41$49.416,873$49.20502
1638817380$49.41$49.41$49.39$49.393,898$49.205858
1638817440$49.38$49.38$49.36$49.362,021$49.206217
1638817500$49.36$49.36$49.35$49.3551,000$49.206375
1638817560$49.36$49.36$49.36$49.36290$49.206452
1638817620$49.35$49.35$49.33$49.342,722$49.206911
1638817680$49.34$49.36$49.34$49.361,817$49.207131
1638817740$49.3527$49.3546$49.32$49.323,320$49.207619
1638817800$49.32$49.35$49.32$49.35700$49.207703
1638817860$49.34$49.345$49.33$49.331,862$49.207963
1638817920$49.34$49.365$49.34$49.3651,042$49.208121
1638817980$49.36$49.37$49.36$49.3652,329$49.208508
1638818040$49.37$49.37$49.35$49.355,633$49.209449
1638818100$49.36$49.36$49.33$49.341,653$49.209707
1638818160$49.35$49.365$49.35$49.3651,948$49.209991
1638818220$49.36$49.36$49.345$49.362,492$49.210368
1638818280$49.35$49.35$49.33$49.332,602$49.21073
1638818340$49.3147$49.32$49.3147$49.321,066$49.210866
1638818400$49.315$49.315$49.29$49.312,215$49.211078
1638818460$49.305$49.305$49.2955$49.29552,109$49.211279
1638818520$49.30$49.305$49.30$49.301,831$49.211448
1638818580$49.31$49.315$49.30$49.3057,492$49.212188
1638818640$49.305$49.305$49.29$49.2953,300$49.212481
1638818700$49.29$49.29$49.285$49.285400$49.212513
1638818760$49.29$49.32$49.29$49.314,082$49.212928
1638818820$49.315$49.315$49.30$49.313,923$49.213304
1638818880$49.3057$49.33$49.3057$49.3253,380$49.213671
1638818940$49.33$49.34$49.33$49.341,137$49.213811
1638819000$49.34$49.355$49.34$49.353,269$49.214295
1638819060$49.34$49.35$49.34$49.341,681$49.214492
1638819120$49.34$49.34$49.33$49.332,801$49.214837
1638819180$49.32$49.33$49.32$49.33750$49.214923
1638819240$49.33$49.34$49.33$49.342,650$49.215234
1638819300$49.34$49.34$49.332$49.341,150$49.215376
1638819360$49.35$49.375$49.34$49.3751,613$49.215597
1638819420$49.38$49.39$49.37$49.39971$49.215811
1638819480$49.39$49.40$49.385$49.401,100$49.215946
1638819540$49.395$49.395$49.38$49.382,678$49.216411
1638819600$49.38$49.3846$49.38$49.38461,965$49.216736
1638819660$49.38$49.38$49.35$49.352,107$49.217058
1638819720$49.34$49.34$49.32$49.321,200$49.217201
1638819780$49.32$49.32$49.31$49.312,440$49.217449
1638819840$49.32$49.325$49.32$49.3252,383$49.217687
1638819900$49.33$49.33$49.32$49.3253,851$49.218093
1638819960$49.32$49.325$49.31$49.313,217$49.218422
1638820020$49.3078$49.3078$49.2941$49.301,757$49.21856
1638820080$49.29$49.2954$49.28$49.28849$49.218626
1638820140$49.29$49.30$49.29$49.30800$49.218687
1638820200$49.30$49.30$49.26$49.26464,400$49.218938
1638820260$49.2682$49.275$49.26$49.2758,644$49.219322
1638820380$49.28$49.295$49.28$49.292,552$49.21949
1638820440$49.295$49.295$49.26$49.274,359$49.219736
1638820500$49.27$49.29$49.265$49.291,596$49.21983
1638820560$49.29$49.29$49.28$49.2853,024$49.220031
1638820620$49.28$49.29$49.28$49.292,300$49.220181
1638820680$49.30$49.30$49.27$49.276,931$49.220582
1638820740$49.28$49.295$49.27$49.284,786$49.220834
1638820800$49.28$49.29$49.27$49.284,264$49.221076
1638820860$49.27$49.28$49.265$49.2655,614$49.221352
1638820920$49.27$49.28$49.25$49.253,863$49.221513
1638820980$49.25$49.25$49.24$49.24851,283$49.221545
1638821040$49.245$49.245$49.22$49.2254,243$49.221599
1638821100$49.23$49.24$49.225$49.242,478$49.221619
1638821160$49.235$49.245$49.235$49.245800$49.221633
1638821220$49.24$49.265$49.24$49.2653,709$49.221739
1638821280$49.26$49.26$49.245$49.264,002$49.221864
1638821340$49.2628$49.2628$49.2628$49.2628100$49.221868
1638821400$49.26$49.26$49.245$49.262,446$49.221957
1638821460$49.26$49.27$49.26$49.26231,966$49.22202
1638821520$49.26$49.26$49.23$49.233,251$49.222113
1638821580$49.2502$49.26$49.2502$49.26653$49.222134
1638821640$49.27$49.28$49.27$49.2751,815$49.222222
1638821700$49.28$49.30$49.28$49.304,161$49.222476
1638821760$49.295$49.295$49.265$49.274,970$49.222742
1638821820$49.27$49.29$49.27$49.292,600$49.222881
1638821880$49.28$49.28$49.27$49.282,281$49.222988
1638821940$49.29$49.29$49.28$49.28541$49.223017
1638822000$49.28$49.285$49.255$49.2553,237$49.223169
1638822060$49.255$49.255$49.235$49.244,542$49.223262
1638822120$49.25$49.26$49.24$49.252,937$49.223332
1638822180$49.26$49.265$49.25$49.261,918$49.223394
1638822240$49.26$49.265$49.22$49.225,024$49.223509
1638822300$49.23$49.23$49.22$49.221,650$49.223507
1638822360$49.2101$49.2101$49.19$49.192,486$49.223466
1638822420$49.20$49.20$49.17$49.173,073$49.223375
1638822480$49.18$49.185$49.16$49.186,667$49.223108
1638822540$49.19$49.20$49.18$49.203,200$49.223006
1638822600$49.20$49.205$49.19$49.203,251$49.222939
1638822660$49.19$49.19$49.155$49.166,282$49.222663
1638822720$49.16$49.175$49.16$49.163,985$49.222471
1638822780$49.15$49.17$49.14$49.176,814$49.222096
1638822840$49.17$49.18$49.17$49.172,598$49.221999
1638822900$49.175$49.18$49.13$49.156,064$49.221657
1638822960$49.15$49.16$49.13$49.133,009$49.221453
1638823020$49.135$49.14$49.13$49.132,788$49.221245
1638823080$49.1399$49.14$49.13$49.141,897$49.221114
1638823140$49.13$49.15$49.12$49.158,201$49.22051
1638823200$49.14$49.14$49.10$49.114,179$49.220167
1638823260$49.11$49.1177$49.10$49.104,326$49.219796
1638823320$49.095$49.13$49.095$49.126,777$49.219183
1638823380$49.12$49.13$49.115$49.134,536$49.218832
1638823440$49.125$49.14$49.125$49.136,431$49.218346
1638823500$49.135$49.135$49.075$49.088,092$49.217581
1638823560$49.08$49.09$49.07$49.0855,648$49.216966
1638823620$49.0899$49.0899$49.075$49.0852,621$49.216675
1638823680$49.085$49.1252$49.085$49.1257,792$49.215971
1638823740$49.125$49.125$49.0901$49.1114,759$49.214759
1638823800$49.11$49.115$49.09$49.11510,536$49.213846
1638823860$49.11$49.115$49.095$49.10758,831$49.213104
1638823920$49.11$49.11$49.08$49.0958,666$49.2123
1638823980$49.10$49.11$49.10$49.10772,432$49.212095
1638824040$49.1066$49.1173$49.1029$49.1110,264$49.211278
1638824100$49.11$49.1173$49.09$49.0914,216$49.210096
1638824160$49.09$49.09$49.07$49.07514,650$49.208641
1638824220$49.08$49.08$49.07$49.07015,397$49.208106
1638824280$49.075$49.0755$49.07$49.074,161$49.207686
1638824340$49.075$49.13$49.07$49.1345,446$49.203816
1638824400$49.13$49.13$49.13$49.1324,683$49.202225
1638824580$49.13$49.13$49.13$49.137,900$49.201931
1638829740$49.41$49.41$49.41$49.41130$49.202539