T Historical Intraday Prices

One-Minute OHLCV Data From February 4, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1612472700$28.89$28.89$28.87$28.892,833,221$28.754893
1612449120$28.495$28.53$28.48$28.4879943,107$28.505151
1612472340$28.87$28.89$28.86$28.88429,771$28.740699
1612472280$28.855$28.88$28.85$28.87369,025$28.738475
1612472040$28.835$28.84$28.82$28.83323,065$28.733999
1612449840$28.635$28.64$28.57$28.58287,035$28.567387
1612455660$28.795$28.81$28.78$28.795277,857$28.635931
1612470360$28.77$28.80$28.765$28.80263,553$28.72385
1612449420$28.67$28.74$28.665$28.69254,712$28.547799
1612472100$28.83$28.84$28.83$28.835239,088$28.734912
1612461180$28.79$28.79$28.75$28.765238,437$28.692497
1612470720$28.815$28.845$28.8115$28.845234,730$28.725952
1612472160$28.835$28.85$28.83$28.845219,393$28.7358
1612449300$28.58$28.64$28.57$28.635217,415$28.518042
1612464840$28.80$28.83$28.7927$28.825203,065$28.708548
1612469520$28.755$28.76$28.75$28.755196,859$28.721943
1612472220$28.845$28.86$28.84$28.86190,526$28.736654
1612473360$28.7589$28.8857$28.7589$28.8857187,535$28.752414
1612452360$28.68$28.70$28.67$28.6701183,662$28.594315
1612471980$28.8378$28.85$28.83$28.835178,615$28.732764
1612449180$28.485$28.515$28.465$28.50175,091$28.503278
1612465140$28.825$28.83$28.81$28.8127174,518$28.710467
1612453260$28.60$28.605$28.57$28.585173,135$28.598021
1612456320$28.80$28.81$28.79$28.805170,281$28.647997
1612467600$28.81$28.81$28.78$28.78167,297$28.718179
1612454520$28.695$28.72$28.69$28.7173166,010$28.60744
1612451040$28.635$28.67$28.635$28.665157,170$28.574677
1612460400$28.8299$28.83$28.805$28.81156,998$28.687523
1612469760$28.755$28.76$28.74$28.741156,200$28.722371
1612471920$28.83$28.84$28.82$28.835155,034$28.731968
1612463100$28.83$28.83$28.805$28.81154,197$28.701317
1612471680$28.82$28.83$28.815$28.815148,459$28.730072
1612455300$28.755$28.7699$28.74$28.7624147,876$28.625349
1612471800$28.81$28.83$28.81$28.83147,130$28.730801
1612470120$28.7525$28.775$28.75$28.77144,816$28.723002
1612471860$28.83$28.83$28.81$28.8258144,694$28.731345
1612458420$28.7416$28.77$28.74$28.765144,339$28.669631
1612456500$28.815$28.82$28.775$28.7801136,955$28.652799
1612454760$28.7399$28.77$28.7349$28.7682136,938$28.61271
1612450920$28.61$28.65$28.605$28.65136,123$28.570941
1612449240$28.4986$28.585$28.495$28.585135,526$28.506945
1612454940$28.79$28.79$28.755$28.755135,348$28.619075
1612457040$28.815$28.82$28.7725$28.7795132,223$28.661096
1612455420$28.80$28.81$28.79$28.795131,330$28.629413
1612459080$28.8027$28.82$28.80$28.815130,903$28.675797
1612454820$28.765$28.79$28.76$28.79129,676$28.615108
1612450560$28.55$28.58$28.54$28.545126,030$28.567382
1612460160$28.8036$28.81$28.79$28.805125,415$28.684354
1612462140$28.81$28.815$28.80$28.8023123,583$28.696276
1612449360$28.63$28.68$28.63$28.66123,541$28.527131
1612463940$28.80$28.805$28.77$28.775123,234$28.705302
1612460460$28.805$28.81$28.79$28.795122,204$28.688454
1612465620$28.82$28.83$28.80$28.805121,889$28.712829
1612456440$28.805$28.82$28.8001$28.8179119,687$28.650852
1612451100$28.67$28.675$28.65$28.65115,567$28.576771
1612459020$28.805$28.81$28.79$28.81113,545$28.674438
1612454400$28.6978$28.70$28.68$28.685111,089$28.60486
1612471080$28.82$28.83$28.79$28.79110,166$28.727587
1612449960$28.565$28.585$28.55$28.555108,912$28.567591
1612454340$28.68$28.70$28.67$28.695108,637$28.603619
1612471140$28.795$28.81$28.78$28.785107,471$28.727914
1612456980$28.815$28.82$28.81$28.82107,399$28.659474
1612470480$28.81$28.82$28.8004$28.815105,505$28.724484
1612457820$28.75$28.76$28.735$28.755105,358$28.666718
1612454700$28.725$28.7473$28.72$28.74104,219$28.6104
1612466280$28.785$28.80$28.78$28.7901104,192$28.714942
1612450620$28.5421$28.60$28.54$28.59103,552$28.567285
1612450380$28.57$28.58$28.55$28.5674103,377$28.568575
1612450200$28.5725$28.605$28.57$28.5998,985$28.568268
1612463340$28.795$28.81$28.79$28.8198,675$28.702578
1612471380$28.805$28.82$28.801$28.81598,583$28.728821
1612455360$28.765$28.80$28.765$28.792798,119$28.626996
1612461960$28.7999$28.82$28.7923$28.8298,008$28.694992
1612453500$28.605$28.67$28.6021$28.655297,191$28.598611
1612456920$28.82$28.82$28.80$28.819996,475$28.658014
1612449540$28.66$28.67$28.58$28.5896,099$28.555974
1612449480$28.68$28.69$28.6401$28.65594,423$28.552865
1612456140$28.7959$28.80$28.79$28.8093,345$28.644078
1612451340$28.645$28.66$28.645$28.6592,603$28.580321
1612462320$28.8116$28.84$28.8116$28.83592,164$28.697421
1612465920$28.805$28.81$28.78$28.78589,335$28.714029
1612455900$28.765$28.79$28.765$28.7888,603$28.640099
1612452060$28.64$28.665$28.64$28.650188,260$28.589282
1612451520$28.69$28.69$28.66$28.66587,339$28.583937
1612449660$28.615$28.675$28.61$28.66587,073$28.560327
1612460220$28.80$28.83$28.80$28.8286,648$28.685153
1612467720$28.775$28.7885$28.77$28.78584,936$28.71861
1612459140$28.82$28.83$28.81$28.8182,853$28.676701
1612468020$28.7821$28.79$28.76$28.7682,258$28.719188
1612450260$28.59$28.61$28.57$28.5781,161$28.568891
1612471020$28.835$28.84$28.82$28.82580,843$28.727185
1612450740$28.5708$28.61$28.565$28.607380,062$28.568027
1612454880$28.79$28.79$28.78$28.7979,978$28.616701
1612449900$28.59$28.595$28.56$28.56579,260$28.567587
1612471560$28.82$28.82$28.81$28.8278,864$28.729339
1612451700$28.6386$28.65$28.63$28.6578,814$28.586076
1612465500$28.825$28.83$28.82$28.8278,399$28.712018
1612463280$28.805$28.81$28.79$28.79578,235$28.702015
1612450680$28.595$28.5952$28.57$28.572477,615$28.567603
1612460880$28.7961$28.80$28.785$28.8077,476$28.690296
1612450980$28.645$28.65$28.62$28.6477,089$28.572027
1612451280$28.6321$28.65$28.63$28.640176,562$28.578945
1612450440$28.565$28.57$28.54$28.54576,097$28.568325
1612451460$28.655$28.69$28.6521$28.68575,812$28.582431
1612470840$28.85$28.85$28.83$28.83575,805$28.726532
1612457280$28.77$28.79$28.77$28.7874,797$28.662991
1612469820$28.74$28.76$28.74$28.7674,195$28.722455
1612455780$28.78$28.78$28.77$28.7873,659$28.638044
1612459680$28.82$28.8379$28.811$28.8373,403$28.680292
1612452480$28.665$28.67$28.65$28.662473,370$28.595658
1612455000$28.755$28.77$28.75$28.76573,301$28.620237
1612449000$28.52$28.55$28.48$28.5173,070$28.495124
1612456380$28.805$28.81$28.80$28.8172,769$28.649069
1612450860$28.615$28.62$28.60$28.617372,534$28.569245
1612452600$28.6327$28.665$28.63$28.65572,188$28.596864
1612460340$28.825$28.83$28.82$28.8371,968$28.686109
1612470060$28.763$28.77$28.75$28.75771,929$28.722732
1612459740$28.835$28.84$28.82$28.82571,692$28.68106
1612455720$28.795$28.80$28.7707$28.7871,300$28.637005
1612470420$28.80$28.81$28.79$28.809371,086$28.724087
1612469640$28.76$28.76$28.75$28.7670,835$28.722116
1612466640$28.795$28.795$28.78$28.785369,670$28.71568
1612469220$28.775$28.7795$28.76$28.7669,386$28.721233
1612457100$28.7779$28.79$28.75$28.75569,081$28.661713
1612452300$28.665$28.68$28.66$28.67568,375$28.591405
1612466940$28.785$28.81$28.78$28.8168,350$28.716254
1612469280$28.7679$28.78$28.76$28.77567,913$28.721385
1612452840$28.6101$28.62$28.60$28.613967,715$28.597699
1612455180$28.7599$28.76$28.75$28.7567,252$28.622764
1612456800$28.82$28.82$28.81$28.812167,123$28.656497
1612454220$28.66$28.68$28.66$28.675466,984$28.602211
1612463520$28.82$28.82$28.80$28.8166,728$28.703506
1612454100$28.65$28.665$28.65$28.6665,958$28.601121
1612449600$28.5899$28.64$28.58$28.6265,875$28.557543
1612459800$28.82$28.83$28.81$28.81565,780$28.681716
1612455840$28.775$28.7779$28.76$28.7765,095$28.638885
1612471200$28.79$28.80$28.79$28.79564,790$28.728103
1612458000$28.7387$28.75$28.73$28.7564,176$28.667544
1612463760$28.8079$28.82$28.80$28.807963,956$28.704272
1612456680$28.785$28.80$28.7837$28.8063,694$28.654726
1612450320$28.5773$28.59$28.55$28.57563,462$28.568853
1612457460$28.775$28.78$28.76$28.77563,369$28.664582
1612465320$28.825$28.83$28.81$28.81563,292$28.711236
1612451580$28.67$28.67$28.65$28.6562,553$28.584824
1612450140$28.57$28.59$28.57$28.5762,373$28.567676
1612454160$28.66$28.67$28.65$28.662762,091$28.601614
1612460580$28.80$28.81$28.79$28.8162,081$28.689049
1612469400$28.7701$28.7781$28.75$28.75562,018$28.72161
1612456740$28.7979$28.8199$28.79$28.815261,669$28.655563
1612464480$28.77$28.775$28.76$28.77561,599$28.706522
1612465680$28.8023$28.8199$28.80$28.807961,575$28.713139
1612450020$28.555$28.575$28.55$28.5761,528$28.567531
1612468200$28.78$28.79$28.77$28.7861,525$28.719606
1612456560$28.78$28.79$28.76$28.7760,786$28.653462
1612459560$28.805$28.82$28.80$28.8260,012$28.679239
1612456260$28.795$28.80$28.79$28.790959,897$28.645557
1612456020$28.7951$28.80$28.78$28.78559,295$28.641845
1612467660$28.78$28.79$28.7738$28.77559,100$28.718361
1612462380$28.835$28.84$28.8227$28.82559,090$28.697912
1612471320$28.815$28.82$28.80$28.802159,049$28.728484
1612456080$28.785$28.80$28.78$28.79559,024$28.642708
1612458540$28.76$28.78$28.76$28.778758,486$28.670418
1612455960$28.785$28.80$28.78$28.79557,890$28.64096
1612449720$28.665$28.675$28.64$28.64557,876$28.562598
1612450080$28.565$28.57$28.56$28.562857,331$28.567457
1612468560$28.765$28.77$28.76$28.7656,854$28.720234
1612457340$28.78$28.79$28.77$28.787156,501$28.663535
1612471260$28.80$28.82$28.79$28.817956,426$28.728282
1612452540$28.6662$28.67$28.63$28.6356,320$28.596197
1612454460$28.69$28.6973$28.68$28.695256,033$28.605457
1612450800$28.605$28.62$28.60$28.6255,669$28.568548
1612451820$28.64$28.65$28.6327$28.648955,506$28.58718
1612463460$28.81$28.82$28.801$28.81555,170$28.703088
1612458780$28.805$28.81$28.80$28.80554,869$28.672
1612450500$28.5425$28.5599$28.54$28.540154,396$28.567993
1612464960$28.8242$28.83$28.82$28.824254,337$28.709115
1612455120$28.761$28.765$28.75$28.75553,693$28.62179
1612462860$28.82$28.83$28.81$28.8353,669$28.699783
1612459920$28.825$28.83$28.80$28.80553,571$28.682466
1612468800$28.78$28.79$28.77$28.7752,852$28.720619
1612471740$28.815$28.82$28.81$28.8252,263$28.730247
1612457940$28.7383$28.74$28.73$28.73552,217$28.667171
1612458720$28.79$28.81$28.79$28.8052,025$28.671448
1612464120$28.7728$28.79$28.76$28.78551,799$28.705754
1612453440$28.60$28.62$28.5927$28.6151,295$28.59801
1612451760$28.6427$28.65$28.63$28.634651,256$28.586577
1612458900$28.805$28.81$28.80$28.807951,144$28.672941
1612464660$28.79$28.79$28.78$28.787651,141$28.706987
1612451400$28.6536$28.66$28.65$28.655551,105$28.581064
1612451880$28.645$28.65$28.64$28.64550,842$28.587708
1612459980$28.80$28.82$28.80$28.8150,774$28.682904
1612453020$28.6099$28.6278$28.6027$28.617350,605$28.597994
1612468320$28.775$28.79$28.77$28.789950,490$28.71982
1612454640$28.725$28.73$28.72$28.72550,144$28.608841
1612453380$28.5857$28.60$28.58$28.6050,061$28.597951
1612468080$28.76$28.78$28.76$28.7849,687$28.719314
1612453140$28.605$28.615$28.60$28.60149,351$28.598133
1612464600$28.7779$28.79$28.77$28.782249,277$28.70677
1612454580$28.71$28.73$28.71$28.72549,195$28.608125
1612467240$28.81$28.81$28.80$28.80549,164$28.716905
1612463820$28.805$28.81$28.80$28.80549,107$28.704551
1612465800$28.815$28.82$28.80$28.80549,027$28.713509
1612451220$28.641$28.65$28.63$28.63548,913$28.578011
1612452660$28.6517$28.66$28.63$28.63948,902$28.597269
1612457640$28.77$28.77$28.75$28.765848,564$28.665548
1612468620$28.76$28.78$28.76$28.77548,493$28.720348
1612471620$28.8151$28.82$28.81$28.814948,156$28.729515
1612452720$28.63$28.6399$28.61$28.625148,022$28.597454
1612462740$28.805$28.82$28.80$28.810147,301$28.699303
1612461120$28.805$28.81$28.79$28.7946,997$28.6913
1612453860$28.66$28.67$28.65$28.6646,802$28.600009
1612457400$28.781$28.80$28.7701$28.77546,735$28.664022
1612453740$28.615$28.6552$28.6101$28.655246,705$28.599356
1612468440$28.78$28.785$28.77$28.770146,133$28.720006
1612455060$28.77$28.77$28.76$28.7745,819$28.620973
1612459260$28.815$28.83$28.81$28.816544,577$28.677415
1612468500$28.771$28.771$28.76$28.76544,335$28.720109
1612464420$28.7779$28.78$28.765$28.76544,202$28.706311
1612469040$28.775$28.78$28.77$28.77543,869$28.720923
1612451160$28.645$28.65$28.635$28.647943,813$28.577385
1612469340$28.775$28.78$28.77$28.7743,497$28.721488
1612470960$28.837$28.84$28.83$28.83542,706$28.726833
1612467960$28.78$28.79$28.78$28.7842,504$28.718972
1612458480$28.77$28.77$28.76$28.7742,413$28.669948
1612469580$28.76$28.76$28.75$28.7642,401$28.722009
1612452420$28.6774$28.68$28.66$28.663542,390$28.594854
1612458180$28.75$28.75$28.73$28.7542,351$28.668125
1612449780$28.64$28.64$28.63$28.637942,174$28.563778
1612458840$28.805$28.81$28.80$28.80541,903$28.672422
1612469460$28.755$28.76$28.75$28.75541,783$28.721678
1612456200$28.795$28.80$28.79$28.79541,509$28.644686
1612467540$28.805$28.81$28.80$28.80541,453$28.717523
1612453080$28.61$28.62$28.60$28.60541,451$28.59807
1612470660$28.82$28.82$28.81$28.817941,333$28.724869
1612460700$28.8047$28.81$28.7921$28.79540,814$28.689551
1612459440$28.815$28.82$28.80$28.8140,706$28.678407
1612465380$28.815$28.83$28.81$28.822740,471$28.711472
1612464780$28.79$28.80$28.78$28.799940,458$28.707305
1612461660$28.78$28.795$28.7721$28.79540,312$28.693689
1612470780$28.84$28.85$28.84$28.8540,214$28.726164
1612462440$28.82$28.8399$28.82$28.8340,149$28.698238
1612452900$28.613$28.63$28.61$28.6239,932$28.597826
1612465260$28.825$28.83$28.82$28.82539,676$28.710865
1612456620$28.77$28.79$28.77$28.7939,041$28.653914
1612458300$28.745$28.75$28.74$28.74538,973$28.668546
1612451640$28.651$28.655$28.63$28.632738,728$28.585237
1612468140$28.775$28.785$28.77$28.78538,544$28.719424
1612453680$28.6451$28.6451$28.61$28.617938,342$28.599117
1612457220$28.745$28.77$28.7401$28.7738,292$28.66223
1612461300$28.78$28.7892$28.77$28.77538,214$28.692853
1612458960$28.80$28.81$28.80$28.805338,110$28.673324
1612455480$28.79$28.80$28.79$28.792738,029$28.630087
1612453980$28.66$28.67$28.65$28.654738,003$28.60051
1612470000$28.765$28.77$28.76$28.76537,908$28.722612
1612467840$28.785$28.79$28.78$28.78537,805$28.718792
1612461600$28.7719$28.78$28.77$28.7837,661$28.693455
1612455540$28.795$28.80$28.79$28.79537,392$28.630731
1612462500$28.83$28.83$28.81$28.81536,816$28.698518
1612457580$28.773$28.78$28.7525$28.76536,329$28.665172
1612469160$28.775$28.78$28.77$28.77536,170$28.721074
1612458060$28.75$28.75$28.7316$28.73535,997$28.667752
1612466580$28.79$28.80$28.79$28.7935,866$28.715431
1612452780$28.62$28.63$28.61$28.61535,314$28.597572
1612470300$28.765$28.77$28.76$28.765335,235$28.72316
1612455240$28.755$28.76$28.75$28.75534,829$28.623268
1612466040$28.7733$28.79$28.7727$28.78534,399$28.714235
1612458660$28.78$28.80$28.7723$28.793334,350$28.670924
1612464300$28.785$28.79$28.77$28.7833,480$28.706093
1612466880$28.79$28.79$28.78$28.78533,338$28.715975
1612452180$28.665$28.67$28.66$28.66533,297$28.590072
1612462260$28.807$28.82$28.80$28.8232,937$28.696677
1612455600$28.7979$28.80$28.79$28.79932,706$28.631291
1612460940$28.80$28.81$28.7901$28.8132,605$28.690535
1612453800$28.6527$28.67$28.65$28.6632,565$28.59963
1612464900$28.83$28.83$28.82$28.8332,372$28.70876
1612468920$28.775$28.78$28.77$28.77532,224$28.720776
1612470540$28.82$28.82$28.81$28.8232,130$28.724611
1612458240$28.7401$28.75$28.735$28.74532,060$28.668313
1612457760$28.7678$28.769$28.75$28.75532,054$28.665993
1612452240$28.665$28.67$28.66$28.6731,937$28.590482
1612473180$28.89$28.89$28.88$28.8831,867$28.752322
1612460040$28.81$28.8175$28.80$28.807931,797$28.683182
1612459380$28.81$28.82$28.8021$28.81531,567$28.678015
1612471440$28.815$28.82$28.81$28.81530,800$28.728934
1612457880$28.73$28.74$28.73$28.737830,668$28.666889
1612457520$28.78$28.78$28.77$28.772530,658$28.664867
1612451940$28.645$28.65$28.64$28.64530,589$28.588024
1612471500$28.815$28.82$28.81$28.8230,516$28.729044
1612469700$28.76$28.76$28.75$28.7630,386$28.722165
1612459320$28.815$28.82$28.80$28.80530,277$28.677708
1612461240$28.76$28.7799$28.76$28.7730,152$28.692647
1612465020$28.83$28.83$28.8201$28.82530,141$28.709312
1612464060$28.79$28.79$28.77$28.771630,046$28.705548
1612461060$28.815$28.82$28.80$28.80529,826$28.690967
1612462620$28.81$28.815$28.80$28.8029,819$28.698815
1612463700$28.805$28.81$28.80$28.80529,800$28.703876
1612452120$28.66$28.67$28.65$28.66529,638$28.58964
1612459500$28.81$28.81$28.80$28.8129,008$28.678672
1612468860$28.779$28.78$28.77$28.772628,868$28.72069
1612457160$28.755$28.76$28.74$28.74528,797$28.661926
1612453920$28.6573$28.66$28.65$28.65628,723$28.600215
1612452000$28.65$28.65$28.64$28.64528,536$28.588315
1612463880$28.8024$28.81$28.80$28.80528,115$28.704711
1612453560$28.6526$28.66$28.64$28.6527,933$28.5988
1612461480$28.78$28.78$28.77$28.770127,718$28.693169
1612459620$28.82$28.82$28.81$28.8227,710$28.679512
1612466160$28.79$28.79$28.78$28.78527,383$28.714422
1612464720$28.785$28.79$28.78$28.78527,347$28.707109
1612464180$28.7847$28.79$28.78$28.786927,340$28.705883
1612461720$28.795$28.80$28.79$28.792327,176$28.693863
1612467000$28.805$28.81$28.80$28.802127,028$28.716374
1612463160$28.81$28.81$28.80$28.80126,984$28.701483
1612464000$28.775$28.79$28.775$28.78526,571$28.705416
1612466400$28.80$28.80$28.79$28.8026,485$28.715139
1612470240$28.77$28.77$28.76$28.76326,443$28.723089
1612467480$28.81$28.81$28.80$28.80526,422$28.71734
1612453620$28.64$28.65$28.64$28.642126,359$28.598958
1612461000$28.81$28.82$28.8027$28.8226,266$28.690744
1612461840$28.795$28.80$28.79$28.79526,215$28.694115
1612463400$28.81$28.81$28.80$28.80526,176$28.702742
1612460280$28.825$28.83$28.8201$28.82526,089$28.685409
1612457700$28.7699$28.77$28.7527$28.7625,915$28.66575
1612465980$28.785$28.79$28.77$28.779925,889$28.714116
1612462680$28.8033$28.81$28.8014$28.805225,638$28.698983
1612462080$28.82$28.82$28.81$28.8125,489$28.695379
1612467420$28.805$28.81$28.80$28.8125,375$28.717221
1612466460$28.80$28.80$28.79$28.8025,365$28.715246
1612462020$28.82$28.82$28.81$28.8225,253$28.695185
1612465200$28.82$28.83$28.815$28.82525,085$28.71062
1612462200$28.805$28.81$28.80$28.80525,037$28.696445
1612469880$28.755$28.77$28.755$28.7724,930$28.722503
1612460640$28.8027$28.81$28.80$28.80524,498$28.689243
1612467060$28.80$28.81$28.80$28.8024,475$28.716485
1612465860$28.805$28.81$28.80$28.802724,407$28.713627
1612459200$28.8179$28.82$28.81$28.812524,306$28.67695
1612458600$28.78$28.78$28.77$28.7824,209$28.670617
1612467180$28.805$28.81$28.80$28.8124,159$28.716688
1612462920$28.8279$28.83$28.82$28.827923,839$28.699968
1612465740$28.81$28.82$28.80$28.819923,780$28.71326
1612467360$28.8079$28.81$28.80$28.8123,494$28.717109
1612469100$28.77$28.78$28.77$28.77523,335$28.720982
1612468680$28.775$28.79$28.775$28.78523,188$28.720418
1612468260$28.7758$28.78$28.77$28.77523,135$28.719671
1612466100$28.785$28.79$28.78$28.78523,033$28.714323
1612461900$28.795$28.80$28.79$28.794622,952$28.694266
1612459860$28.815$28.83$28.8127$28.82522,663$28.681941
1612458120$28.7371$28.75$28.735$28.747922,636$28.667885
1612470600$28.815$28.82$28.81$28.81522,305$28.724699
1612465560$28.825$28.83$28.82$28.822722,262$28.712151
1612454280$28.675$28.68$28.67$28.67522,023$28.602415
1612467300$28.81$28.81$28.80$28.80521,929$28.717002
1612470900$28.8361$28.84$28.83$28.839921,536$28.726634
1612469940$28.765$28.77$28.76$28.769921,150$28.722544
1612466220$28.79$28.79$28.78$28.78520,832$28.714499
1612467120$28.81$28.81$28.80$28.80520,660$28.716579
1612449060$28.51$28.515$28.48$28.4920,519$28.494584
1612452960$28.6173$28.62$28.605$28.607619,837$28.597873
1612466340$28.80$28.80$28.79$28.8019,488$28.715025
1612463580$28.8052$28.81$28.80$28.8119,458$28.703622
1612470180$28.7651$28.77$28.76$28.766819,179$28.723038
1612465080$28.83$28.83$28.8222$28.8319,107$28.709435
1612466820$28.78$28.79$28.78$28.7919,001$28.715854
1612468380$28.785$28.79$28.78$28.78518,930$28.719878
1612460520$28.79$28.80$28.79$28.79518,362$28.688587
1612466760$28.785$28.79$28.78$28.78518,211$28.715786
1612458360$28.75$28.75$28.74$28.74317,857$28.668655
1612462980$28.83$28.83$28.82$28.82517,796$28.700106
1612454040$28.655$28.66$28.65$28.652517,624$28.600639
1612460760$28.80$28.80$28.79$28.8017,557$28.689676
1612461360$28.775$28.78$28.77$28.7817,530$28.692948
1612443600$28.60$28.6199$28.54$28.5717,489$28.580462
1612453320$28.5874$28.59$28.58$28.58517,466$28.597987
1612467780$28.785$28.79$28.78$28.78517,315$28.718666
1612461540$28.7769$28.78$28.77$28.77517,113$28.693262
1612456860$28.815$28.82$28.81$28.81516,812$28.656733
1612468740$28.79$28.79$28.78$28.78516,784$28.720471
1612460100$28.805$28.81$28.8001$28.80516,740$28.683326
1612453200$28.605$28.61$28.60$28.6116,476$28.598148
1612464240$28.785$28.79$28.78$28.7915,629$28.705953
1612473000$28.88$28.89$28.7516$28.751615,590$28.752178
1612467900$28.785$28.79$28.78$28.78515,073$28.718841
1612463220$28.80$28.81$28.80$28.804915,035$28.701573
1612468980$28.7764$28.78$28.77$28.77514,711$28.720814
1612463040$28.8201$28.83$28.82$28.8314,523$28.700216
1612461420$28.775$28.78$28.77$28.7814,320$28.693024
1612462560$28.815$28.82$28.81$28.81514,042$28.698618
1612464360$28.775$28.78$28.77$28.77513,936$28.706149
1612465440$28.83$28.83$28.82$28.82513,785$28.711556
1612461780$28.795$28.80$28.79$28.79513,412$28.693949
1612460820$28.80$28.80$28.79$28.8013,356$28.689771
1612462800$28.815$28.82$28.8101$28.81312,733$28.699395
1612463640$28.8026$28.81$28.80$28.8112,687$28.703698
1612466700$28.785$28.79$28.78$28.78511,824$28.715721
1612464540$28.775$28.78$28.77$28.7710,809$28.706564
1612466520$28.7979$28.80$28.79$28.7910,208$28.715288
1612445040$28.57$28.59$28.56$28.597,482$28.576621
1612447200$28.57$28.57$28.57$28.577,272$28.576599
1612472880$28.745$28.87$28.745$28.875,805$28.752149
1612472580$28.88$28.88$28.87$28.875,543$28.740766
1612447500$28.59$28.59$28.59$28.594,980$28.57803
1612447380$28.585$28.59$28.585$28.594,812$28.577274
1612448700$28.54$28.55$28.53$28.554,629$28.575368
1612482960$28.90$28.90$28.90$28.904,320$28.752161
1612472760$28.87$28.88$28.87$28.884,055$28.752138
1612448400$28.56$28.57$28.56$28.564,052$28.577483
1612475580$28.85$28.85$28.84$28.843,400$28.752152
1612472520$28.88$28.88$28.88$28.883,191$28.740726
1612447080$28.58$28.58$28.5799$28.57993,171$28.577229
1612448280$28.57$28.57$28.57$28.573,155$28.577799
1612448760$28.55$28.55$28.53$28.533,036$28.574498
1612480800$28.88$28.88$28.88$28.883,000$28.752163
1612484040$28.86$28.86$28.86$28.863,000$28.752148
1612486740$28.89$28.89$28.89$28.893,000$28.752161
1612437900$28.59$28.59$28.59$28.593,000$28.605685
1612440960$28.57$28.62$28.57$28.622,723$28.597188
1612447020$28.57$28.57$28.57$28.572,720$28.577132
1612444200$28.56$28.56$28.55$28.552,711$28.577214
1612472820$28.89$28.89$28.89$28.892,604$28.752149
1612440000$28.58$28.60$28.58$28.582,450$28.601126
1612474860$28.86$28.86$28.86$28.862,306$28.752149
1612447920$28.575$28.58$28.57$28.582,212$28.578212
1612447800$28.59$28.59$28.58$28.582,209$28.57829
1612475160$28.84$28.84$28.84$28.842,036$28.75216
1612446360$28.59$28.59$28.59$28.591,900$28.577649
1612472400$28.88$28.88$28.88$28.881,900$28.740709
1612445880$28.58$28.58$28.58$28.581,800$28.577182
1612480680$28.87$28.87$28.87$28.871,600$28.752151
1612443900$28.56$28.56$28.56$28.561,500$28.579186
1612473900$28.86$28.86$28.86$28.861,500$28.752145
1612486620$28.86$28.88$28.86$28.881,465$28.752148
1612443000$28.56$28.56$28.55$28.551,356$28.589492
1612446840$28.57$28.57$28.57$28.571,334$28.57743
1612473960$28.84$28.84$28.84$28.841,300$28.752149
1612447980$28.57$28.57$28.57$28.571,202$28.578129
1612447140$28.57$28.57$28.57$28.571,178$28.577134
1612478820$28.89$28.89$28.89$28.891,148$28.752167
1612478340$28.87$29.06$28.87$29.061,101$28.752158
1612474500$28.86$28.86$28.84$28.841,100$28.752164
1612486440$28.86$28.86$28.85$28.851,100$28.752141
1612480260$28.85$28.85$28.85$28.851,050$28.752141
1612447320$28.58$28.58$28.58$28.581,030$28.576638
1612448220$28.57$28.57$28.57$28.571,025$28.578031
1612474920$28.84$28.84$28.84$28.841,000$28.752152
1612444860$28.5699$28.5699$28.5699$28.56991,000$28.576271
1612434780$28.62$28.62$28.62$28.621,000$28.619905
1612480500$28.8501$28.8501$28.8501$28.85011,000$28.752145
1612478280$29.06$29.06$29.06$29.061,000$28.752147
1612445400$28.5899$28.5899$28.5899$28.58991,000$28.576939
1612475940$28.88$28.88$28.88$28.881,000$28.752164
1612444800$28.57$28.57$28.57$28.571,000$28.576393
1612475640$28.86$28.86$28.86$28.86999$28.752156
1612445520$28.59$28.59$28.57$28.57976$28.577063
1612475520$28.84$28.84$28.84$28.84974$28.75214
1612473540$28.86$28.86$28.86$28.86954$28.752419
1612474440$28.85$28.85$28.85$28.85949$28.752161
1612448460$28.55$28.55$28.55$28.55941$28.577186
1612439400$28.59$28.59$28.59$28.59929$28.603344
1612446180$28.58$28.58$28.58$28.58904$28.577265
1612446660$28.57$28.58$28.57$28.58870$28.577649
1612477140$28.85$28.85$28.85$28.85822$28.752132
1612448880$28.53$28.54$28.53$28.54821$28.574033
1612442880$28.59$28.59$28.57$28.57800$28.592878
1612447440$28.60$28.60$28.59$28.59800$28.577438
1612478400$28.87$28.87$28.85$28.85786$28.752161
1612445760$28.58$28.58$28.58$28.58693$28.577113
1612446780$28.57$28.57$28.57$28.57620$28.577579
1612444320$28.57$28.57$28.54$28.54600$28.576899
1612480860$28.89$28.89$28.89$28.89600$28.752138
1612434360$28.63$28.63$28.63$28.63600$28.619647
1612474140$28.89$28.89$28.89$28.89570$28.752154
1612481640$28.85$28.85$28.85$28.85550$28.752141
1612448640$28.55$28.55$28.54$28.54549$28.576656
1612441020$28.60$28.63$28.60$28.60516$28.597679
1612436520$28.60$28.60$28.60$28.60503$28.616775
1612473120$28.87$28.87$28.87$28.87500$28.752181
1612448580$28.55$28.55$28.55$28.55500$28.576876
1612436580$28.62$28.62$28.62$28.62498$28.617158
1612432800$28.60$28.60$28.60$28.60497$28.61079
1612446420$28.58$28.58$28.58$28.58491$28.577665
1612474680$28.84$28.84$28.84$28.84480$28.752139
1612474020$28.84$28.86$28.84$28.86465$28.75215
1612476960$28.84$28.85$28.84$28.85450$28.752128
1612444740$28.57$28.57$28.56$28.56450$28.57651
1612482600$28.85$28.85$28.85$28.85440$28.75214
1612476120$28.88$28.88$28.88$28.88431$28.752167
1612485840$28.86$28.86$28.86$28.86409$28.75214
1612446480$28.58$28.58$28.58$28.58405$28.577675
1612484940$28.89$28.89$28.89$28.89400$28.75214
1612485360$28.86$28.86$28.86$28.86400$28.752138
1612447860$28.58$28.58$28.58$28.58400$28.578291
1612444500$28.56$28.56$28.56$28.56399$28.576629
1612440900$28.57$28.57$28.57$28.57398$28.596653
1612475700$28.86$28.86$28.86$28.86390$28.752158
1612443420$28.55$28.57$28.55$28.57390$28.587434
1612448820$28.55$28.55$28.5499$28.5499384$28.574422
1612442340$28.58$28.58$28.58$28.58378$28.594903
1612473720$28.86$28.86$28.8244$28.8244372$28.752139
1612445820$28.57$28.58$28.57$28.58366$28.577108
1612448940$28.53$28.53$28.52$28.52366$28.573815
1612475400$28.85$28.85$28.85$28.85357$28.752162
1612442520$28.58$28.58$28.58$28.58354$28.594274
1612446900$28.57$28.57$28.57$28.57350$28.577378
1612448160$28.57$28.57$28.57$28.57306$28.578107
1612476660$27.3017$27.3017$27.3017$27.3017300$28.752126
1612441980$28.58$28.58$28.58$28.58300$28.595512
1612443960$28.56$28.58$28.56$28.58300$28.579094
1612446000$28.58$28.58$28.58$28.58300$28.577199
1612486260$28.86$28.86$28.86$28.86300$28.752138
1612447740$28.58$28.59$28.58$28.59294$28.578069
1612479420$28.87$28.87$28.87$28.87286$28.75214
1612475880$28.86$28.88$28.86$28.88272$28.75216
1612443300$28.54$28.54$28.54$28.54271$28.588292
1612474080$28.89$28.89$28.89$28.89250$28.752152
1612476900$28.84$28.85$28.84$28.85250$28.752127
1612476180$28.89$28.89$28.89$28.89250$28.752168
1612473660$28.8633$28.8633$28.86$28.86240$28.752138
1612448520$28.55$28.55$28.55$28.55220$28.577037
1612472940$28.88$28.88$28.87$28.87210$28.75215
1612440480$28.56$28.56$28.56$28.56210$28.59885
1612476600$28.85$28.85$28.85$28.85200$28.752139
1612477080$28.85$28.85$28.85$28.85200$28.752129
1612446240$28.58$28.58$28.58$28.58200$28.577298
1612446300$28.58$28.58$28.58$28.58200$28.57732
1612446720$28.58$28.58$28.58$28.58200$28.577657
1612486020$28.86$28.86$28.86$28.86200$28.75214
1612445100$28.58$28.58$28.58$28.58200$28.576642
1612441800$28.57$28.57$28.57$28.57200$28.596231
1612486560$28.85$28.85$28.85$28.85200$28.752142
1612443480$28.58$28.58$28.58$28.58200$28.587323
1612474260$28.87$28.87$28.87$28.87200$28.752156
1612444980$28.57$28.57$28.57$28.57200$28.576207
1612485300$28.89$28.89$28.89$28.89200$28.752141
1612445280$28.59$28.59$28.59$28.59200$28.576698
1612475220$28.84$28.84$28.84$28.84200$28.752161
1612442820$28.59$28.59$28.59$28.59183$28.593664
1612442940$28.56$28.56$28.56$28.56178$28.592531
1612443720$28.55$28.55$28.55$28.55171$28.580142
1612474320$28.86$28.86$28.86$28.86167$28.752157
1612446120$28.58$28.58$28.58$28.58163$28.577222
1612486080$28.85$28.85$28.85$28.85158$28.752141
1612477320$28.85$28.85$28.85$28.85153$28.752138
1612441620$28.57$28.57$28.57$28.57150$28.59682
1612478160$28.87$28.87$28.87$28.87150$28.752138
1612446060$28.58$28.58$28.58$28.58150$28.577209
1612434300$28.62$28.62$28.62$28.62150$28.614127
1612483920$28.85$28.85$28.85$28.85149$28.752138
1612476480$28.86$28.86$28.86$28.86138$28.752138
1612479240$28.85$28.85$28.85$28.85125$28.752138
1612432080$28.63$28.63$28.63$28.63121$28.627663
1612443840$28.56$28.56$28.56$28.56118$28.579967
1612444440$28.54$28.54$28.54$28.54104$28.576804
1612484640$28.89$28.89$28.89$28.89103$28.752138
1612437360$28.60$28.60$28.60$28.60101$28.616061
1612447620$28.58$28.58$28.58$28.58100$28.578045
1612445220$28.58$28.58$28.58$28.58100$28.576652
1612442100$28.60$28.60$28.60$28.60100$28.595418
1612441920$28.58$28.58$28.58$28.58100$28.596079
1612441080$28.58$28.58$28.58$28.58100$28.597455
1612443780$28.58$28.58$28.58$28.58100$28.580107
1612485720$28.8899$28.8899$28.8899$28.8899100$28.752138
1612474620$28.86$28.86$28.86$28.86100$28.752138
1612484880$28.87$28.87$28.87$28.87100$28.752138
1612445580$28.58$28.58$28.58$28.58100$28.57707
1612479540$28.85$28.85$28.85$28.85100$28.75214
1612484400$28.91$28.91$28.91$28.91100$28.752149
1612445940$28.58$28.58$28.58$28.58100$28.57719
1612475760$28.86$28.86$28.86$28.86100$28.752158
1612476720$28.84$28.84$28.84$28.84100$28.752126
1612482900$28.90$28.90$28.90$28.90100$28.752139
1612477740$28.85$28.85$28.85$28.85100$28.75214
1612448100$28.58$28.58$28.58$28.58100$28.578127
1612481520$28.90$28.90$28.90$28.90100$28.752139
1612477980$28.85$28.85$28.85$28.85100$28.752141
1612442640$28.58$28.58$28.58$28.58100$28.594145