TTE Historical Intraday Prices

One-Minute OHLCV Data From August 8, 2022.

  1. NYSE
  2. >
  3. TTE
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659947340$50.28$50.28$50.28$50.28300$50.279047
1659947460$50.29$50.30$50.29$50.30400$50.28937
1659947700$50.30$50.31$50.30$50.31500$50.294592
1659948180$50.30$50.30$50.30$50.30283$50.295642
1659950400$50.21$50.21$50.21$50.21497$50.274508
1659950460$50.19$50.19$50.19$50.19400$50.260505
1659952980$50.27$50.27$50.27$50.27200$50.261231
1659953400$50.37$50.37$50.37$50.37100$50.265239
1659954240$50.31$50.31$50.31$50.31100$50.26683
1659955260$50.35$50.35$50.35$50.35300$50.274842
1659957000$50.32$50.32$50.32$50.32100$50.278663
1659959700$50.55$50.55$50.55$50.55400$50.315349
1659960000$50.39$50.39$50.38$50.38500$50.324433
1659960540$50.60$50.60$50.60$50.60100$50.333735
1659960660$50.59$50.59$50.59$50.59100$50.339432
1659962520$50.59$50.59$50.59$50.59100$50.34809
1659962640$50.59$50.59$50.59$50.59100$50.352922
1659963420$50.69$50.69$50.69$50.69300$50.374711
1659963540$50.72$50.72$50.72$50.72300$50.401278
1659963600$50.78$50.78$50.78$50.78100$50.407685
1659963660$50.75$50.75$50.75$50.75400$50.429382
1659964080$50.79$50.80$50.79$50.802,459$50.534716
1659964320$50.81$50.81$50.81$50.81100$50.539349
1659964500$50.86$50.86$50.86$50.86600$50.565885
1659964620$50.86$50.87$50.86$50.87529$50.581322
1659964740$50.87$50.87$50.87$50.87571$50.599099
1659964800$51.00$51.01$51.00$51.01939$50.637837
1659964980$50.98$50.98$50.98$50.98200$50.643367
1659965040$51.00$51.07$51.00$51.061,802$50.697487
1659965280$51.02$51.02$51.02$51.02351$50.709478
1659965340$51.03$51.03$51.00$51.006,438$50.801311
1659965400$50.98$51.05$50.97$51.0342,805$50.989613
1659965460$51.02$51.08$51.01$51.016,631$50.996505
1659965520$50.94$50.97$50.89$50.96444,665$50.991631
1659965580$50.97$51.07$50.97$51.072,783$50.992769
1659965640$51.0642$51.13$51.0642$51.0653,991$50.999632
1659965700$51.08$51.16$51.06$51.0910,266$51.013106
1659965760$51.07$51.095$51.04$51.055,295$51.016796
1659965820$51.01$51.06$51.01$51.023,903$51.01742
1659965880$51.04$51.09$51.0347$51.092,909$51.018707
1659965940$51.11$51.13$51.08$51.087,792$51.026189
1659966000$51.10$51.12$51.05$51.085,203$51.028879
1659966060$51.07$51.08$51.04$51.084,350$51.03057
1659966120$51.09$51.09$50.97$50.974,848$51.029614
1659966180$50.98$51.03$50.98$50.9855,052$51.028427
1659966240$51.00$51.00$50.93$50.985,774$51.025459
1659966300$50.9908$51.09$50.9908$51.074,407$51.026212
1659966360$51.05$51.06$50.96$50.9929,482$51.023342
1659966420$51.00$51.00$50.90$50.927,104$51.020705
1659966480$50.94$50.97$50.90$50.978,077$51.01628
1659966540$50.97$51.0117$50.94$50.9420,299$51.010287
1659966600$50.95$51.00$50.94$50.9615,294$51.00699
1659966660$50.975$51.00$50.9726$51.002,166$51.006747
1659966720$51.015$51.04$50.94$50.944,681$51.005886
1659966780$50.92$51.02$50.92$51.005,407$51.004909
1659966840$51.01$51.06$50.99$51.0224,879$51.007574
1659966900$51.03$51.03$50.94$50.944,325$51.007337
1659966960$50.95$50.99$50.95$50.9652,200$51.006931
1659967020$50.965$51.01$50.94$51.016,281$51.006163
1659967080$50.98$51.02$50.98$50.994,530$51.005917
1659967140$51.00$51.04$51.00$51.036,637$51.00616
1659967200$51.03$51.10$51.03$51.085,659$51.007217
1659967260$51.07$51.07$51.0401$51.063,035$51.007872
1659967320$51.06$51.09$51.06$51.062,936$51.00868
1659967380$51.07$51.10$51.07$51.081,800$51.009193
1659967440$51.09$51.12$51.09$51.122,966$51.010419
1659967500$51.12$51.13$51.1001$51.111,876$51.011149
1659967560$51.11$51.11$51.0567$51.05671,500$51.011491
1659967620$51.05$51.05$51.025$51.052,900$51.011822
1659967680$51.044$51.07$51.025$51.053,361$51.012107
1659967740$51.02$51.0382$50.99$50.993,173$51.012253
1659967800$50.99$50.99$50.895$50.8952,700$51.011358
1659967860$50.87$50.9399$50.87$50.93993,257$51.009933
1659967920$50.93$50.94$50.91$50.942,763$51.009154
1659967980$50.92$50.92$50.86$50.862,725$51.007338
1659968040$50.86$50.89$50.84$50.892,117$51.006178
1659968100$50.90$50.96$50.89$50.942,950$51.005387
1659968160$50.96$50.99$50.96$50.99704$51.005332
1659968220$50.97$50.98$50.95$50.9552,001$51.005055
1659968280$50.97$50.98$50.95$50.973,307$51.00465
1659968340$50.96$51.00$50.96$50.981,694$51.004456
1659968400$50.99$51.01$50.9819$50.98871,840$51.004407
1659968460$50.98$50.9887$50.94$50.942,113$51.004165
1659968520$50.9324$50.99$50.92$50.922,639$51.003749
1659968580$50.92$50.96$50.9174$50.961,102$51.003493
1659968640$50.94$50.98$50.94$50.95500$51.00336
1659968700$50.95$50.96$50.9214$50.92143,448$51.002705
1659968760$50.93$50.96$50.92$50.962,633$51.002203
1659968820$50.96$50.98$50.8808$50.88081,967$51.001691
1659968880$50.89$50.89$50.8601$50.86154,954$50.99959
1659968940$50.87$50.90$50.87$50.881,500$50.999064
1659969000$50.8801$50.89$50.8436$50.84363,811$50.997478
1659969060$50.85$50.87$50.842$50.871,914$50.996652
1659969120$50.86$50.87$50.84$50.851,200$50.996141
1659969180$50.845$50.8621$50.84$50.86216,304$50.993323
1659969240$50.87$50.89$50.87$50.882,455$50.992454
1659969300$50.86$50.86$50.82$50.82600$50.99223
1659969360$50.83$50.83$50.805$50.805408$50.992022
1659969420$50.79$50.795$50.76$50.761,600$50.990913
1659969480$50.76$50.77$50.755$50.7551,486$50.989938
1659969540$50.74$50.74$50.71$50.711,615$50.988667
1659969600$50.71$50.75$50.69$50.751,689$50.987234
1659969660$50.7318$50.74$50.72$50.73181,215$50.986381
1659969720$50.74$50.74$50.69$50.722,250$50.984492
1659969780$50.72$50.73$50.69$50.691,500$50.98348
1659969840$50.705$50.72$50.69$50.701,682$50.982152
1659969900$50.705$50.71$50.705$50.709300$50.981919
1659969960$50.705$50.71$50.68$50.702,469$50.979965
1659970020$50.69$50.69$50.66$50.661,200$50.978923
1659970080$50.68$50.73$50.6786$50.732,134$50.977267
1659970140$50.76$50.78$50.75$50.773,066$50.975174
1659970200$50.7468$50.77$50.7468$50.76361,625$50.974477
1659970260$50.77$50.82$50.77$50.812,468$50.973216
1659970320$50.82$50.875$50.82$50.871,200$50.972832
1659970380$50.86$50.91$50.86$50.91906$50.972591
1659970440$50.9014$50.91$50.90$50.91740$50.972455
1659970500$50.91$50.92$50.8827$50.88272,467$50.971984
1659970560$50.90$50.90$50.8648$50.888768$50.971806
1659970620$50.89$50.90$50.89$50.901,500$50.971461
1659970680$50.89$50.89$50.88$50.88600$50.971319
1659970740$50.87$50.90$50.87$50.901,836$50.970927
1659970800$50.90$50.90$50.8886$50.88863,425$50.970243
1659970860$50.90$50.90$50.875$50.875958$50.970025
1659970920$50.89$50.90$50.88$50.884,216$50.969063
1659970980$50.8701$50.9031$50.8701$50.902,635$50.968488
1659971040$50.91$50.92$50.8891$50.88914,572$50.967705
1659971100$50.90$50.91$50.89$50.912,012$50.96736
1659971160$50.91$50.91$50.898$50.901,469$50.967139
1659971220$50.8921$50.90$50.88$50.903,774$50.966465
1659971280$50.88$50.88$50.87$50.871,446$50.966119
1659971340$50.85$50.88$50.85$50.8642702$50.96595
1659971400$50.87$50.87$50.85$50.861,050$50.965655
1659971460$50.86$50.86$50.84$50.841,136$50.96535
1659971520$50.80$50.81$50.80$50.806,306$50.962821
1659971580$50.795$50.80$50.78$50.7857,001$50.959908
1659971640$50.7998$50.80$50.78$50.802,442$50.958902
1659971700$50.785$50.785$50.77$50.77700$50.958572
1659971760$50.77$50.77$50.73$50.732,055$50.957605
1659971820$50.73$50.73$50.6845$50.715,794$50.954296
1659971880$50.715$50.72$50.71$50.72700$50.953919
1659971940$50.705$50.7071$50.67$50.682,923$50.95215
1659972000$50.665$50.73$50.665$50.732,996$50.950355
1659972060$50.74$50.81$50.74$50.811,800$50.949625
1659972120$50.82$50.86$50.82$50.862,675$50.948854
1659972180$50.86$50.91$50.86$50.891,755$50.948576
1659972240$50.91$50.92$50.91$50.911,519$50.948462
1659972300$50.92$50.92$50.89$50.891,998$50.948305
1659972360$50.89$50.90$50.89$50.90400$50.948255
1659972420$50.90$50.90$50.88$50.901,400$50.948073
1659972480$50.90$50.90$50.85$50.872,424$50.947487
1659972540$50.87$50.9325$50.87$50.93253,000$50.947105
1659972600$50.90$50.90$50.85$50.851,128$50.946917
1659972660$50.91$50.91$50.91$50.91100$50.946906
1659972720$50.905$50.91$50.87$50.871,900$50.946619
1659972780$50.89$50.89$50.87$50.87748$50.946501
1659972840$50.88$50.91$50.86$50.8722,012$50.944152
1659972900$50.75$50.80$50.75$50.77949$50.943827
1659972960$50.7714$50.7714$50.77$50.77692$50.943578
1659973020$50.79$50.79$50.75$50.75400$50.943422
1659973080$50.74$50.74$50.69$50.711,188$50.94257
1659973140$50.72$50.72$50.66$50.661,116$50.941978
1659973200$50.6201$50.68$50.62$50.682,600$50.94045
1659973260$50.6874$50.71$50.6874$50.71300$50.940293
1659973320$50.66$50.6618$50.6516$50.6516803$50.939828
1659973380$50.653$50.67$50.65$50.652,522$50.938372
1659973440$50.68$50.68$50.65$50.65722$50.937973
1659973560$50.70$50.70$50.70$50.70100$50.937924
1659973620$50.6883$50.70$50.6883$50.69800$50.93753
1659973680$50.70$50.70$50.70$50.70289$50.93736
1659973740$50.7046$50.72$50.6904$50.69041,233$50.936643
1659973800$50.72$50.79$50.71$50.791,708$50.935962
1659973860$50.80$50.80$50.80$50.80100$50.935925
1659973920$50.80$50.80$50.76$50.7937964$50.93555
1659973980$50.80$50.8266$50.78$50.82661,335$50.935218
1659974040$50.85$50.85$50.8249$50.85400$50.935147
1659974100$50.85$50.85$50.82$50.82600$50.93503
1659974160$50.88$50.88$50.86$50.86863$50.93491
1659974220$50.8337$50.84$50.825$50.825638$50.934789
1659974280$50.8398$50.84$50.82$50.84300$50.934728
1659974340$50.82$50.85$50.82$50.85769$50.934566
1659974400$50.85$50.87$50.8434$50.873,313$50.934018
1659974460$50.8823$50.89$50.8823$50.89300$50.934006
1659974520$50.90$50.90$50.88$50.88955$50.933921
1659974580$50.89$50.90$50.8868$50.90801$50.933851
1659974640$50.91$50.91$50.90$50.90300$50.933836
1659974700$50.905$50.92$50.89$50.891,700$50.933725
1659974760$50.88$50.88$50.88$50.88143$50.93369
1659974820$50.89$50.89$50.89$50.89650$50.933647
1659974880$50.87$50.8701$50.82$50.821,402$50.933427
1659974940$50.81$50.81$50.77$50.803,282$50.932589
1659975000$50.81$50.84$50.81$50.831,625$50.932198
1659975060$50.83$50.85$50.8142$50.81421,600$50.931902
1659975120$50.83$50.84$50.825$50.842,200$50.931474
1659975180$50.8048$50.8057$50.80$50.80571,487$50.931077
1659975240$50.81$50.831$50.81$50.831,968$50.930675
1659975300$50.83$50.84$50.83$50.84400$50.930608
1659975360$50.81$50.81$50.75$50.75606$50.930409
1659975420$50.78$50.81$50.76$50.76400$50.930341
1659975480$50.73$50.73$50.72$50.72500$50.930148
1659975540$50.72$50.74$50.715$50.731,448$50.929592
1659975600$50.7212$50.75$50.7212$50.742,102$50.928812
1659975660$50.75$50.79$50.75$50.79500$50.92864
1659975720$50.79$50.8125$50.79$50.8125200$50.928614
1659975780$50.805$50.8065$50.805$50.8065300$50.928533
1659975840$50.805$50.8125$50.80$50.8051,300$50.928241
1659975900$50.81$50.8175$50.81$50.8175886$50.927975
1659975960$50.8186$50.82$50.815$50.82910$50.927841
1659976020$50.81$50.825$50.76$50.762,522$50.927003
1659976080$50.75$50.7799$50.74$50.77991,497$50.926529
1659976140$50.75$50.76$50.72$50.74183,113$50.925419
1659976200$50.74$50.78$50.74$50.7601813$50.92519
1659976260$50.7795$50.78$50.76$50.78633$50.924986
1659976380$50.79$50.80$50.78$50.783,949$50.923929
1659976440$50.80$50.81$50.78$50.7992,088$50.923444
1659976500$50.79$50.79$50.75$50.75600$50.923252
1659976560$50.76$50.76$50.74$50.741,147$50.922886
1659976620$50.72$50.74$50.6915$50.69151,104$50.922418
1659976680$50.72$50.72$50.7025$50.7025950$50.922121
1659976740$50.7225$50.7425$50.715$50.721,695$50.921456
1659976800$50.70$50.71$50.70$50.71200$50.921403
1659976860$50.72$50.74$50.71$50.741,226$50.920999
1659976920$50.74$50.745$50.73$50.7427606$50.920801
1659976980$50.7309$50.7525$50.7309$50.741,262$50.920387
1659977040$50.745$50.745$50.73$50.745400$50.920257
1659977100$50.74$50.74$50.705$50.705968$50.919918
1659977160$50.69$50.72$50.69$50.71500$50.919723
1659977220$50.706$50.706$50.706$50.706114$50.919694
1659977280$50.72$50.75$50.72$50.751,100$50.919329
1659977340$50.745$50.76$50.745$50.755640$50.919142
1659977400$50.755$50.755$50.74$50.74528$50.918946
1659977460$50.7423$50.76$50.7423$50.761,000$50.918694
1659977580$50.77$50.77$50.75$50.75300$50.918564
1659977640$50.765$50.7825$50.76$50.7825800$50.9184
1659977700$50.76$50.7699$50.76$50.76991,411$50.918012
1659977820$50.74$50.75$50.73$50.73605$50.91775
1659977880$50.73$50.73$50.73$50.73188$50.917676
1659977940$50.74$50.755$50.73$50.74871,135$50.917404
1659978000$50.745$50.76$50.745$50.76692$50.917161
1659978060$50.73$50.77$50.73$50.76671,017$50.916876
1659978120$50.75$50.77$50.75$50.751900$50.916614
1659978180$50.77$50.78$50.76$50.76800$50.916367
1659978240$50.75$50.77$50.75$50.75939$50.916199
1659978300$50.78$50.8027$50.76$50.80271,263$50.915897
1659978360$50.80$50.82$50.80$50.811,500$50.915628
1659978420$50.8131$50.815$50.8131$50.815440$50.915549
1659978480$50.81$50.81$50.81$50.81200$50.915495
1659978540$50.815$50.825$50.815$50.825200$50.915478
1659978600$50.8199$50.825$50.81$50.81957$50.91532
1659978660$50.82$50.82$50.81$50.811,179$50.915044
1659978720$50.82$50.84$50.82$50.841,000$50.914961
1659978780$50.84$50.87$50.84$50.861,077$50.914856
1659978840$50.87$50.875$50.87$50.875645$50.914787
1659978900$50.86$50.86$50.83$50.83900$50.914705
1659978960$50.8457$50.885$50.8457$50.861,099$50.914613
1659979020$50.885$50.8975$50.885$50.8975200$50.914613
1659979080$50.89$50.895$50.88$50.88400$50.914582
1659979140$50.88$50.89$50.88$50.89695$50.914552
1659979200$50.888$50.888$50.875$50.884576$50.914516
1659979260$50.86$50.86$50.83$50.83800$50.914423
1659979320$50.8369$50.8369$50.82$50.8252,185$50.914063
1659979440$50.84$50.8513$50.84$50.8513830$50.913975
1659979500$50.86$50.875$50.85$50.875600$50.91391
1659979560$50.865$50.865$50.85$50.851,450$50.913765
1659979620$50.84$50.84$50.82$50.82500$50.913691
1659979680$50.80$50.80$50.80$50.80100$50.913636
1659979740$50.7999$50.805$50.79$50.792,181$50.913244
1659979800$50.76$50.78$50.74$50.7752,120$50.912717
1659979920$50.81$50.81$50.81$50.81100$50.912671
1659979980$50.81$50.81$50.77$50.77574$50.912583
1659980040$50.81$50.81$50.80$50.805600$50.912462
1659980100$50.805$50.83$50.805$50.822,491$50.912093
1659980160$50.83$50.83$50.80$50.802,076$50.911747
1659980220$50.81$50.81$50.8037$50.81950$50.91157
1659980280$50.82$50.82$50.80$50.80909$50.911424
1659980340$50.78$50.78$50.78$50.78100$50.911403
1659980400$50.7854$50.7854$50.7854$50.7854115$50.911365
1659980460$50.7862$50.805$50.7862$50.805224$50.911335
1659980520$50.795$50.795$50.78$50.781,200$50.911069
1659980580$50.77$50.80$50.77$50.79800$50.91089
1659980640$50.79$50.79$50.79$50.79200$50.910887
1659980700$50.79$50.79$50.76$50.76796$50.9107
1659980760$50.7665$50.77$50.76$50.76366$50.910592
1659980820$50.76$50.76$50.76$50.76600$50.91043
1659980880$50.77$50.775$50.75$50.752,022$50.909943
1659980940$50.7599$50.7599$50.7401$50.7401597$50.909805
1659981000$50.745$50.745$50.7408$50.745804$50.90962
1659981060$50.73$50.75$50.72$50.73115,577$50.908038
1659981120$50.755$50.7588$50.751$50.75881,095$50.907768
1659981180$50.77$50.77$50.755$50.765700$50.907607
1659981240$50.7725$50.78$50.77$50.7752,640$50.907054
1659981300$50.7825$50.85$50.78$50.8111,038$50.904995
1659981360$50.81$50.81$50.81$50.81100$50.904998
1659981420$50.7732$50.815$50.7732$50.8151,709$50.904656
1659981480$50.83$50.86$50.83$50.86500$50.904586
1659981540$50.85$50.85$50.85$50.85200$50.904588
1659981600$50.85$50.85$50.79$50.80043,308$50.904102
1659981660$50.82$50.83$50.82$50.831,003$50.90397
1659981720$50.85$50.85$50.8129$50.81291,261$50.903827
1659981780$50.80$50.80$50.78$50.78500$50.903727
1659981840$50.78$50.79$50.76$50.762,348$50.903281
1659981900$50.73$50.73$50.72$50.72300$50.903179
1659981960$50.74$50.79$50.73$50.773,440$50.902374
1659982020$50.79$50.83$50.79$50.7951,296$50.902197
1659982080$50.83$50.83$50.825$50.825200$50.902165
1659982140$50.815$50.85$50.80$50.852,120$50.901928
1659982200$50.84$50.8419$50.82$50.821,806$50.901754
1659982260$50.83$50.84$50.83$50.839612$50.901702
1659982320$50.83$50.8419$50.82$50.829,617$50.900735
1659982380$50.83$50.83$50.82$50.822,515$50.900503
1659982440$50.82$50.83$50.8197$50.821,500$50.9003
1659982500$50.82$50.83$50.82$50.82812$50.900261
1659982560$50.81$50.81$50.79$50.791,299$50.899985
1659982620$50.80$50.80$50.79$50.79300$50.89994
1659982680$50.77$50.81$50.77$50.811,734$50.899619
1659982740$50.8179$50.83$50.8179$50.83700$50.89952
1659982800$50.83$50.83$50.80$50.802,494$50.899188
1659982860$50.80$50.81$50.80$50.811,100$50.898991
1659982920$50.82$50.83$50.81$50.831,400$50.898894
1659982980$50.83$50.84$50.83$50.8351,375$50.898769
1659983040$50.84$50.85$50.833$50.8442,515$50.898558
1659983100$50.83$50.84$50.81$50.811,701$50.898384
1659983160$50.82$50.82$50.82$50.82100$50.898348
1659983220$50.81$50.825$50.81$50.825800$50.898277
1659983280$50.84$50.91$50.8302$50.877,271$50.898092
1659983340$50.881$50.881$50.8414$50.84142,234$50.898001
1659983400$50.85$50.89$50.85$50.89500$50.897976
1659983460$50.90$50.90$50.90$50.90100$50.89797
1659983520$50.88$50.88$50.85$50.851,202$50.897899
1659983580$50.845$50.89$50.845$50.89990$50.897849
1659983640$50.875$50.89$50.8639$50.89701$50.89783
1659983700$50.878$50.878$50.8006$50.8252,654$50.897548
1659983760$50.80$50.8262$50.80$50.80131,044$50.897428
1659983820$50.80$50.80$50.80$50.80100$50.897399
1659983880$50.83$50.83$50.82$50.821,254$50.89728
1659983940$50.811$50.811$50.811$50.811413$50.897197
1659984000$50.79$50.79$50.79$50.79953$50.897068
1659984060$50.80$50.82$50.80$50.801,140$50.896945
1659984120$50.79$50.81$50.79$50.81507$50.896871
1659984180$50.79$50.79$50.77$50.772,427$50.896428
1659984240$50.74$50.7661$50.74$50.7661278$50.896356
1659984300$50.76$50.76$50.73$50.74859$50.896124
1659984360$50.74$50.77$50.74$50.7561,338$50.895828
1659984420$50.75$50.75$50.72$50.721,217$50.895551
1659984480$50.7074$50.7074$50.7074$50.7074100$50.895525
1659984540$50.7181$50.72$50.7181$50.721,122$50.895219
1659984600$50.73$50.74$50.72$50.74425$50.89515
1659984660$50.74$50.74$50.735$50.74400$50.895012
1659984720$50.72$50.72$50.7017$50.70171,200$50.894694
1659984780$50.68$50.68$50.665$50.681,089$50.894378
1659984840$50.66$50.71$50.66$50.711,228$50.894051
1659984900$50.705$50.72$50.705$50.72560$50.893874
1659984960$50.74$50.75$50.74$50.75300$50.893838
1659985020$50.742$50.79$50.742$50.7671837$50.893713
1659985080$50.75$50.79$50.75$50.791,377$50.893447
1659985140$50.79$50.79$50.77$50.77842$50.893291
1659985200$50.775$50.775$50.775$50.775300$50.893255
1659985260$50.775$50.795$50.775$50.7931855$50.89315
1659985320$50.81$50.82$50.81$50.82900$50.89304
1659985380$50.81$50.84$50.81$50.82381,132$50.892936
1659985440$50.84$50.84$50.8118$50.842,038$50.892731
1659985500$50.81$50.83$50.81$50.83800$50.892638
1659985560$50.82$50.83$50.82$50.83700$50.892576
1659985620$50.81$50.815$50.81$50.8152,248$50.892322
1659985680$50.80$50.8121$50.80$50.80930$50.892227
1659985740$50.8021$50.83$50.8021$50.831,209$50.892105
1659985800$50.8284$50.83$50.8284$50.83600$50.892033
1659985860$50.8204$50.83$50.80$50.803,224$50.891696
1659985920$50.80$50.80$50.80$50.80100$50.891682
1659985980$50.80$50.80$50.78$50.791,111$50.891524
1659986040$50.785$50.80$50.78$50.80900$50.891394
1659986100$50.7802$50.79$50.77$50.781,021$50.891234
1659986160$50.77$50.78$50.74$50.741,333$50.890981
1659986220$50.74$50.79$50.74$50.7851,366$50.890633
1659986280$50.78$50.79$50.76$50.772,217$50.890285
1659986340$50.78$50.80$50.76$50.801,084$50.890124
1659986400$50.7871$50.80$50.7829$50.79960$50.889996
1659986460$50.79$50.79$50.77$50.772,100$50.889681
1659986520$50.78$50.7819$50.78$50.78424$50.889612
1659986580$50.79$50.82$50.78$50.801,400$50.88943
1659986640$50.7944$50.80$50.79$50.791,191$50.889276
1659986700$50.81$50.81$50.78$50.781,686$50.889052
1659986760$50.78$50.79$50.76$50.762,268$50.888707
1659986820$50.76$50.7678$50.76$50.7678572$50.888622
1659986880$50.78$50.78$50.77$50.782,902$50.888178
1659986940$50.78$50.78$50.75$50.753,605$50.887555
1659987000$50.73$50.74$50.725$50.725600$50.887442
1659987060$50.73$50.74$50.72$50.721,249$50.88718
1659987120$50.7193$50.7193$50.7034$50.70341,035$50.886936
1659987180$50.73$50.76$50.73$50.761,900$50.886585
1659987240$50.76$50.77$50.75$50.7684994$50.886425
1659987300$50.77$50.79$50.77$50.791,554$50.886205
1659987360$50.79$50.79$50.77$50.782,211$50.885909
1659987420$50.78$50.79$50.76$50.761,263$50.885709
1659987480$50.76$50.78$50.76$50.761,905$50.885415
1659987540$50.77$50.80$50.77$50.801,376$50.885236
1659987600$50.78$50.78$50.78$50.78600$50.885109
1659987660$50.76$50.78$50.76$50.77093,357$50.884672
1659987720$50.775$50.78$50.745$50.7453,847$50.884097
1659987780$50.745$50.75$50.73$50.741,778$50.883761
1659987840$50.76$50.78$50.75$50.772,600$50.883373
1659987900$50.75$50.77$50.73$50.732,400$50.882947
1659987960$50.73$50.76$50.72$50.766,716$50.881728
1659988020$50.73$50.74$50.73$50.73061,450$50.881456
1659988080$50.72$50.7725$50.72$50.77252,297$50.881051
1659988140$50.75$50.76$50.72$50.725,457$50.880094
1659988200$50.69$50.74$50.69$50.7113,571$50.879367
1659988260$50.715$50.72$50.705$50.7052,500$50.878877
1659988320$50.70$50.70$50.66$50.66013,201$50.878128
1659988380$50.66$50.68$50.66$50.681,812$50.877636
1659988440$50.68$50.76$50.68$50.7019,620$50.874514
1659988500$50.70$50.70$50.67$50.6852,846$50.873839
1659988560$50.69$50.70$50.68$50.696,030$50.872558
1659988620$50.69$50.70$50.67$50.67264,556$50.871559
1659988680$50.68$50.74$50.68$50.715,966$50.870311
1659988740$50.715$50.75$50.69$50.748,581$50.868792
1659988800$50.71$50.71$50.71$50.7114,553$50.866047
1659989880$50.71$50.71$50.71$50.71681$50.866071