T Historical Intraday Prices

One-Minute OHLCV Data From February 12, 2021.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1613122380$28.60$28.60$28.60$28.60200$28.600199
1613124180$28.60$28.60$28.60$28.60187$28.601125
1613124360$28.60$28.60$28.60$28.60106$28.600904
1613126220$28.70$28.70$28.70$28.70435$28.640186
1613127300$28.65$28.65$28.65$28.65100$28.643701
1613130360$28.68$28.69$28.68$28.691,985$28.667319
1613131080$28.64$28.64$28.60$28.60605$28.656886
1613131200$28.62$28.62$28.62$28.62499$28.652491
1613131260$28.65$28.65$28.65$28.65100$28.65238
1613131440$28.63$28.63$28.61$28.61200$28.650792
1613131620$28.63$28.63$28.63$28.631,500$28.645694
1613131800$28.60$28.60$28.59$28.591,081$28.638318
1613131860$28.59$28.59$28.59$28.59600$28.635147
1613132100$28.60$28.60$28.60$28.60120$28.634006
1613132160$28.59$28.59$28.59$28.591,400$28.627842
1613132220$28.59$28.59$28.59$28.59663$28.625781
1613132280$28.59$28.59$28.59$28.59127$28.62539
1613132400$28.61$28.61$28.61$28.61559$28.624498
1613132580$28.59$28.59$28.59$28.594,000$28.616298
1613132760$28.58$28.58$28.58$28.581,700$28.612462
1613132880$28.60$28.60$28.60$28.60200$28.612259
1613133000$28.60$28.60$28.60$28.601,680$28.611242
1613133240$28.60$28.60$28.60$28.602,434$28.610075
1613133300$28.60$28.60$28.60$28.60500$28.609853
1613133360$28.60$28.60$28.60$28.60100$28.609805
1613133660$28.60$28.60$28.60$28.603,798$28.608484
1613133840$28.62$28.62$28.62$28.62100$28.608552
1613134740$28.61$28.61$28.61$28.61349$28.608775
1613134800$28.6001$28.63$28.59$28.6220,203$28.605743
1613134980$28.60$28.60$28.60$28.60200$28.605885
1613135100$28.61$28.61$28.61$28.61100$28.605914
1613135220$28.62$28.62$28.62$28.62745$28.606139
1613135280$28.6125$28.6125$28.61$28.61500$28.606205
1613135460$28.63$28.63$28.63$28.63342$28.606387
1613135640$28.62$28.62$28.62$28.621,964$28.606942
1613135700$28.62$28.62$28.61$28.621,906$28.60743
1613135760$28.63$28.63$28.63$28.63588$28.607661
1613135880$28.62$28.62$28.62$28.62100$28.607683
1613136000$28.6201$28.6201$28.6201$28.6201100$28.607732
1613136060$28.62$28.62$28.62$28.62200$28.607797
1613136120$28.6201$28.63$28.6201$28.632,300$28.608299
1613136180$28.63$28.63$28.63$28.63200$28.608393
1613136300$28.62$28.62$28.62$28.62856$28.608566
1613136600$28.62$28.62$28.62$28.62181$28.60869
1613136720$28.63$28.63$28.63$28.632,000$28.609395
1613136780$28.63$28.63$28.63$28.63555$28.609569
1613136900$28.62$28.63$28.62$28.63300$28.609681
1613137140$28.62$28.62$28.62$28.62300$28.609788
1613137200$28.62$28.62$28.62$28.62234$28.609833
1613137320$28.6201$28.6201$28.62$28.62200$28.60988
1613137440$28.61$28.61$28.61$28.61125$28.609888
1613137500$28.62$28.62$28.62$28.62100$28.609904
1613137920$28.62$28.62$28.62$28.62800$28.61006
1613137980$28.61$28.62$28.61$28.62260$28.610078
1613138040$28.62$28.63$28.62$28.63216$28.610137
1613138100$28.62$28.62$28.62$28.62349$28.610195
1613138160$28.63$28.63$28.62$28.62572$28.610333
1613138220$28.62$28.62$28.61$28.612,144$28.610358
1613138280$28.62$28.63$28.62$28.637,475$28.61226
1613138460$28.62$28.62$28.61$28.612,650$28.61247
1613138520$28.62$28.62$28.6072$28.60721,300$28.612564
1613138640$28.60$28.60$28.60$28.60350$28.612518
1613138700$28.62$28.62$28.62$28.62100$28.612533
1613138760$28.60$28.60$28.60$28.60500$28.612462
1613138820$28.62$28.62$28.62$28.62100$28.612454
1613138880$28.6001$28.6001$28.60$28.601,924$28.612167
1613138940$28.61$28.61$28.61$28.61208$28.612145
1613139000$28.61$28.61$28.61$28.61382$28.612139
1613139060$28.62$28.62$28.61$28.61600$28.61216
1613139120$28.60$28.60$28.60$28.60144$28.612143
1613139180$28.60$28.69$28.60$28.69411$28.61239
1613139240$28.61$28.61$28.61$28.61100$28.6124
1613139360$28.62$28.62$28.62$28.62130$28.612414
1613139420$28.62$28.62$28.62$28.621,400$28.612532
1613139480$28.62$28.62$28.62$28.62100$28.612551
1613139540$28.62$28.62$28.61$28.61401$28.612557
1613139600$28.61$28.61$28.61$28.611,433$28.612519
1613139720$28.61$28.61$28.61$28.61100$28.612535
1613139780$28.60$28.60$28.60$28.60275$28.612464
1613139840$28.61$28.62$28.61$28.624,243$28.612429
1613139900$28.63$28.63$28.62$28.63800$28.612566
1613139960$28.6201$28.6201$28.6201$28.62011,000$28.612656
1613140020$28.63$28.63$28.63$28.63820$28.612795
1613140080$28.62$28.62$28.61$28.61264$28.612809
1613140140$28.61$28.62$28.59$28.595,580$28.611918
1613140200$28.60$28.67$28.59$28.6627750,032$28.607133
1613140260$28.6623$28.7257$28.6622$28.71159,484$28.623078
1613140320$28.70$28.765$28.70$28.745183,455$28.643306
1613140380$28.74$28.76$28.71$28.71582,056$28.649575
1613140440$28.715$28.74$28.71$28.7384,013$28.654713
1613140500$28.73$28.75$28.72$28.720165,056$28.65859
1613140560$28.725$28.73$28.68$28.69121,736$28.662764
1613140620$28.69$28.745$28.69$28.71593,813$28.666015
1613140680$28.7179$28.7179$28.68$28.702166,149$28.667144
1613140740$28.70$28.71$28.68$28.7045,415$28.66791
1613140800$28.6973$28.73$28.69$28.71557,403$28.669288
1613140860$28.71$28.72$28.69$28.7068,195$28.6705
1613140920$28.71$28.72$28.68$28.6931,534$28.670994
1613140980$28.6956$28.70$28.67$28.687636,560$28.671288
1613141040$28.68$28.70$28.68$28.690151,117$28.671832
1613141100$28.70$28.70$28.68$28.6953,495$28.672347
1613141160$28.695$28.70$28.67$28.678870,324$28.672869
1613141220$28.68$28.7273$28.675$28.72593,704$28.674446
1613141280$28.72$28.73$28.705$28.707836,932$28.675176
1613141340$28.7012$28.7279$28.69$28.727954,151$28.675861
1613141400$28.72$28.75$28.72$28.745179,453$28.680038
1613141460$28.746$28.75$28.7251$28.7343,101$28.681051
1613141520$28.73$28.74$28.70$28.715138,234$28.682931
1613141580$28.715$28.7199$28.69$28.70565,771$28.683399
1613141640$28.70$28.71$28.69$28.70532,740$28.683614
1613141700$28.70$28.7178$28.70$28.705240,454$28.683994
1613141760$28.7073$28.72$28.70$28.712154,770$28.684516
1613141820$28.72$28.7373$28.71$28.71566,981$28.685443
1613141880$28.72$28.73$28.71$28.7250,561$28.686021
1613141940$28.725$28.7368$28.72$28.72520,239$28.686309
1613142000$28.72$28.73$28.705$28.7247,282$28.686784
1613142060$28.71$28.74$28.69$28.7102115,725$28.687847
1613142120$28.715$28.73$28.70$28.7264124,157$28.689106
1613142180$28.73$28.74$28.725$28.732624,014$28.689438
1613142240$28.73$28.74$28.72$28.72647,171$28.690022
1613142300$28.725$28.73$28.71$28.71550,012$28.690424
1613142360$28.72$28.72$28.70$28.70535,812$28.690616
1613142420$28.70$28.72$28.70$28.712141,358$28.690808
1613142480$28.715$28.72$28.71$28.71540,058$28.691099
1613142540$28.715$28.7273$28.71$28.72527,985$28.691335
1613142600$28.71$28.72$28.70$28.707752,805$28.691607
1613142660$28.71$28.71$28.69$28.70573,411$28.691763
1613142720$28.70$28.71$28.695$28.7146,186$28.691895
1613142780$28.705$28.71$28.70$28.70534,091$28.691997
1613142840$28.705$28.71$28.68$28.6950,093$28.692069
1613142900$28.69$28.70$28.67$28.69554,507$28.691942
1613142960$28.6906$28.71$28.69$28.708149,315$28.692045
1613143020$28.7077$28.73$28.70$28.722568,480$28.692463
1613143080$28.72$28.74$28.72$28.7480,101$28.693292
1613143140$28.7379$28.74$28.72$28.72553,218$28.693753
1613143200$28.725$28.73$28.71$28.71533,520$28.69398
1613143260$28.7162$28.72$28.70$28.70532,988$28.694098
1613143320$28.70$28.72$28.70$28.7152,352$28.694302
1613143380$28.705$28.7179$28.70$28.70534,040$28.694408
1613143440$28.7021$28.73$28.7021$28.72533,896$28.694631
1613143500$28.725$28.73$28.71$28.71525,797$28.694779
1613143560$28.7197$28.72$28.71$28.71527,096$28.694915
1613143620$28.715$28.72$28.70$28.71533,662$28.695028
1613143680$28.71$28.73$28.71$28.72536,086$28.695247
1613143740$28.725$28.7373$28.72$28.73561,062$28.6957
1613143800$28.74$28.74$28.7101$28.71567,496$28.696067
1613143860$28.72$28.73$28.7121$28.71537,067$28.696275
1613143920$28.717$28.7279$28.71$28.72534,625$28.696429
1613143980$28.7236$28.73$28.71$28.72558,274$28.6967
1613144040$28.725$28.73$28.72$28.7331,699$28.696892
1613144100$28.725$28.75$28.7201$28.74564,810$28.697459
1613144160$28.745$28.76$28.74$28.755103,749$28.69857
1613144220$28.7538$28.77$28.75$28.762174,448$28.699526
1613144280$28.77$28.79$28.76$28.79139,245$28.701569
1613144340$28.7873$28.79$28.763$28.76360,568$28.702474
1613144400$28.765$28.78$28.765$28.77530,500$28.70291
1613144460$28.78$28.79$28.76$28.78553,089$28.703639
1613144520$28.787$28.79$28.77$28.777395,026$28.705048
1613144580$28.771$28.78$28.77$28.7838,143$28.705555
1613144640$28.78$28.80$28.7751$28.795117,718$28.707329
1613144700$28.80$28.83$28.791$28.82240,502$28.711604
1613144760$28.8216$28.83$28.81$28.8221117,178$28.713838
1613144820$28.8221$28.84$28.82$28.8326113,713$28.716063
1613144880$28.8321$28.835$28.815$28.8207115,744$28.718138
1613144940$28.82$28.84$28.82$28.83588,651$28.719765
1613145000$28.835$28.84$28.82$28.827499,888$28.721505
1613145060$28.82$28.8241$28.8026$28.805181,595$28.722713
1613145120$28.81$28.81$28.79$28.7981,079$28.723724
1613145180$28.79$28.80$28.79$28.79148,874$28.724283
1613145240$28.795$28.80$28.79$28.7953,167$28.724871
1613145300$28.795$28.80$28.79$28.79150,770$28.725422
1613145360$28.79$28.80$28.78$28.78148,649$28.725916
1613145420$28.79$28.79$28.77$28.77547,492$28.726304
1613145480$28.78$28.78$28.76$28.769152,626$28.726664
1613145540$28.76$28.77$28.76$28.7748,405$28.726939
1613145600$28.7673$28.77$28.76$28.767824,581$28.727086
1613145660$28.7627$28.77$28.75$28.75533,230$28.72726
1613145720$28.7573$28.7577$28.74$28.7433,166$28.72737
1613145780$28.74$28.75$28.72$28.729962,848$28.727448
1613145840$28.725$28.73$28.70$28.715107,306$28.727248
1613145900$28.71$28.729$28.71$28.71565,878$28.72717
1613145960$28.715$28.7274$28.71$28.722132,928$28.727126
1613146020$28.725$28.737$28.715$28.71569,988$28.727095
1613146080$28.715$28.72$28.71$28.71545,146$28.727033
1613146140$28.715$28.72$28.70$28.70565,449$28.726861
1613146200$28.705$28.71$28.70$28.70525,249$28.726783
1613146260$28.70$28.7088$28.69$28.692147,568$28.726609
1613146320$28.69$28.70$28.69$28.692117,694$28.726527
1613146380$28.69$28.70$28.69$28.692136,664$28.726371
1613146440$28.6973$28.70$28.69$28.69524,374$28.726264
1613146500$28.6967$28.72$28.69$28.71597,467$28.72593
1613146560$28.715$28.72$28.71$28.71538,815$28.725868
1613146620$28.71$28.72$28.7001$28.700151,274$28.725761
1613146680$28.709$28.71$28.6927$28.70529,172$28.72567
1613146740$28.70$28.71$28.69$28.697340,976$28.725532
1613146800$28.695$28.72$28.695$28.70545,973$28.725438
1613146860$28.705$28.7084$28.69$28.6939,532$28.725307
1613146920$28.6973$28.70$28.68$28.69121,870$28.724772
1613146980$28.69$28.69$28.67$28.68543,088$28.724534
1613147040$28.685$28.69$28.6727$28.6825,015$28.724403
1613147100$28.675$28.69$28.6701$28.68539,990$28.724178
1613147160$28.69$28.70$28.68$28.690136,464$28.724016
1613147220$28.695$28.6999$28.6899$28.689930,821$28.7239
1613147280$28.68$28.69$28.67$28.685337,150$28.7237
1613147340$28.685$28.6979$28.68$28.686545,649$28.723504
1613147400$28.6866$28.6973$28.68$28.68538,055$28.72333
1613147460$28.685$28.69$28.68$28.6926,749$28.72321
1613147520$28.68$28.695$28.68$28.6825,930$28.723096
1613147580$28.6865$28.71$28.68$28.707587,333$28.72282
1613147640$28.70$28.72$28.70$28.71536,371$28.722752
1613147700$28.71$28.725$28.71$28.71535,354$28.722735
1613147760$28.72$28.73$28.7027$28.707931,772$28.722705
1613147820$28.7048$28.71$28.70$28.7038,833$28.722621
1613147880$28.70$28.71$28.70$28.70518,438$28.722584
1613147940$28.70$28.715$28.70$28.7135,831$28.722519
1613148000$28.705$28.71$28.70$28.702126,413$28.722461
1613148060$28.7073$28.7375$28.7001$28.73687,424$28.722332
1613148120$28.725$28.76$28.725$28.75115,714$28.722642
1613148180$28.7499$28.76$28.74$28.75543,301$28.722755
1613148240$28.755$28.76$28.75$28.75530,838$28.722857
1613148300$28.75$28.77$28.75$28.76545,020$28.723021
1613148360$28.7621$28.77$28.76$28.76521,790$28.723118
1613148420$28.76$28.77$28.76$28.76524,296$28.72322
1613148480$28.76$28.78$28.76$28.7857,693$28.723485
1613148540$28.77$28.7784$28.76$28.778444,937$28.723698
1613148600$28.775$28.78$28.77$28.777339,133$28.723897
1613148660$28.7774$28.78$28.76$28.776568,695$28.724232
1613148720$28.7773$28.79$28.77$28.7856,068$28.724547
1613148780$28.788$28.79$28.7701$28.77524,418$28.724681
1613148840$28.78$28.80$28.7722$28.8099,396$28.725322
1613148900$28.795$28.80$28.79$28.79526,760$28.725509
1613148960$28.7973$28.80$28.785$28.7941109,858$28.726255
1613149020$28.7999$28.80$28.78$28.780640,417$28.726522
1613149080$28.785$28.785$28.765$28.76539,504$28.726702
1613149140$28.765$28.77$28.75$28.75574,135$28.726976
1613149200$28.755$28.78$28.755$28.7718,809$28.727062
1613149260$28.775$28.7879$28.77$28.77534,038$28.727236
1613149320$28.775$28.79$28.77$28.7841,112$28.727451
1613149380$28.78$28.81$28.78$28.80575,278$28.727967
1613149440$28.805$28.81$28.80$28.8138,205$28.72825
1613149500$28.805$28.81$28.80$28.807315,843$28.728366
1613149560$28.8073$28.81$28.80$28.8127,183$28.728564
1613149620$28.80$28.81$28.80$28.802111,254$28.728649
1613149680$28.8053$28.81$28.80$28.8032,828$28.728888
1613149740$28.8008$28.82$28.80$28.81553,334$28.729303
1613149800$28.815$28.82$28.81$28.81523,855$28.729498
1613149860$28.82$28.82$28.80$28.804374,874$28.730072
1613149920$28.81$28.81$28.80$28.802735,826$28.730326
1613149980$28.805$28.81$28.79$28.795126,020$28.731103
1613150040$28.79$28.80$28.79$28.797413,019$28.731182
1613150100$28.79$28.80$28.79$28.79545,144$28.731449
1613150160$28.7957$28.80$28.79$28.79524,670$28.731597
1613150220$28.79$28.80$28.79$28.79525,849$28.731751
1613150280$28.7978$28.80$28.79$28.79517,828$28.731855
1613150340$28.795$28.80$28.79$28.79538,283$28.732079
1613150400$28.799$28.80$28.783$28.78596,242$28.732605
1613150460$28.79$28.80$28.78$28.790846,833$28.732839
1613150520$28.795$28.795$28.76$28.7630,880$28.732964
1613150580$28.765$28.78$28.76$28.76549,057$28.733118
1613150640$28.7678$28.78$28.76$28.77520,996$28.733184
1613150700$28.775$28.779$28.769$28.775435,338$28.733304
1613150760$28.775$28.78$28.77$28.7715,486$28.733361
1613150820$28.7724$28.7799$28.76$28.760141,534$28.733491
1613150880$28.761$28.7778$28.76$28.77523,729$28.733569
1613150940$28.7749$28.78$28.77$28.775433,185$28.733685
1613151000$28.77$28.78$28.75$28.752126,651$28.733762
1613151060$28.76$28.76$28.745$28.75570,001$28.73387
1613151120$28.76$28.7736$28.75$28.76540,083$28.733975
1613151180$28.7621$28.77$28.76$28.7723,475$28.734038
1613151240$28.77$28.775$28.76$28.7737,356$28.73415
1613151300$28.775$28.78$28.77$28.777316,012$28.734204
1613151360$28.77$28.7701$28.76$28.76518,112$28.734256
1613151420$28.765$28.7678$28.74$28.740143,532$28.73432
1613151480$28.74$28.75$28.74$28.742129,122$28.734353
1613151540$28.745$28.76$28.74$28.75540,743$28.7344
1613151600$28.75$28.76$28.75$28.75515,616$28.734427
1613151660$28.7507$28.7592$28.75$28.755110,016$28.734444
1613151720$28.753$28.79$28.75$28.78790,153$28.734718
1613151780$28.7801$28.79$28.78$28.7911,795$28.734768
1613151840$28.7899$28.80$28.78$28.7935,498$28.734932
1613151900$28.79$28.80$28.78$28.78541,641$28.735121
1613151960$28.7801$28.79$28.78$28.7827,008$28.735233
1613152020$28.785$28.79$28.78$28.78514,095$28.73529
1613152080$28.785$28.79$28.78$28.78515,881$28.735356
1613152140$28.785$28.79$28.78$28.78511,736$28.735406
1613152200$28.785$28.79$28.78$28.78567,954$28.735707
1613152260$28.79$28.80$28.78$28.797338,127$28.735873
1613152320$28.79$28.795$28.78$28.78525,317$28.735982
1613152380$28.785$28.79$28.78$28.78920,626$28.736065
1613152440$28.79$28.80$28.77$28.770584,912$28.736419
1613152500$28.77$28.78$28.765$28.76590,758$28.736677
1613152560$28.7637$28.765$28.75$28.752225,913$28.736722
1613152620$28.755$28.76$28.75$28.75519,410$28.73675
1613152680$28.755$28.76$28.75$28.757653,647$28.736843
1613152740$28.755$28.76$28.75$28.75520,425$28.736877
1613152800$28.755$28.77$28.75$28.762143,569$28.736965
1613152860$28.77$28.78$28.76$28.7842,945$28.737077
1613152920$28.775$28.78$28.765$28.77592,091$28.737329
1613152980$28.7779$28.78$28.77$28.77520,126$28.73739
1613153040$28.775$28.79$28.7708$28.7946,158$28.737538
1613153100$28.7898$28.79$28.7727$28.7856,759$28.737731
1613153160$28.775$28.78$28.7701$28.77516,375$28.737784
1613153220$28.78$28.78$28.73$28.74213,372$28.738075
1613153280$28.735$28.76$28.72$28.725159,616$28.738103
1613153340$28.72$28.74$28.695$28.705274,315$28.737627
1613153400$28.705$28.73$28.70$28.715170,241$28.737298
1613153460$28.715$28.73$28.70$28.715201,010$28.736887
1613153520$28.715$28.745$28.71$28.735290,339$28.736487
1613153580$28.735$28.735$28.70$28.705285,240$28.73609
1613153640$28.705$28.72$28.70$28.7065,759$28.735969
1613153700$28.70$28.70$28.68$28.695144,612$28.735538
1613153760$28.6934$28.70$28.6735$28.67562,345$28.735317
1613153820$28.675$28.675$28.64$28.665226,733$28.734144
1613153880$28.6669$28.67$28.65$28.650153,895$28.733881
1613153940$28.6501$28.67$28.64$28.655186,461$28.732894
1613154000$28.655$28.6699$28.65$28.652753,159$28.732642
1613154060$28.653$28.67$28.65$28.6723,903$28.732529
1613154120$28.6677$28.68$28.66$28.667848,626$28.732336
1613154180$28.6621$28.67$28.66$28.66543,353$28.732148
1613154240$28.6699$28.67$28.66$28.66734,527$28.732001
1613154300$28.67$28.68$28.665$28.6839,319$28.731858
1613154360$28.675$28.685$28.67$28.68530,930$28.731747
1613154420$28.6879$28.69$28.67$28.67529,039$28.731653
1613154480$28.6723$28.68$28.67$28.672614,097$28.7316
1613154540$28.675$28.68$28.67$28.672120,872$28.73152
1613154600$28.675$28.6799$28.65$28.65543,768$28.731327
1613154660$28.6599$28.67$28.65$28.66571,692$28.730998
1613154720$28.665$28.67$28.66$28.66515,384$28.730933
1613154780$28.6679$28.67$28.66$28.6745,430$28.730732
1613154840$28.6651$28.67$28.66$28.66226,182$28.730626
1613154900$28.665$28.67$28.66$28.66523,811$28.730529
1613154960$28.67$28.67$28.66$28.665715,109$28.730467
1613155020$28.67$28.68$28.66$28.6731,335$28.730349
1613155080$28.675$28.68$28.67$28.679924,451$28.730264
1613155140$28.675$28.68$28.67$28.67519,829$28.730197
1613155200$28.68$28.68$28.67$28.6823,577$28.730117
1613155260$28.675$28.70$28.67$28.699980,885$28.729865
1613155320$28.70$28.70$28.691$28.692714,133$28.729836
1613155380$28.6973$28.70$28.6821$28.68523,357$28.729777
1613155440$28.6879$28.69$28.68$28.68519,631$28.729722
1613155500$28.68$28.69$28.68$28.68479,427$28.729696
1613155560$28.6894$28.695$28.68$28.6936,040$28.729604
1613155620$28.685$28.70$28.685$28.69518,706$28.729565
1613155680$28.6979$28.70$28.69$28.7018,207$28.729528
1613155740$28.697$28.72$28.69$28.7262,874$28.72944
1613155800$28.72$28.72$28.69$28.6939,079$28.729386
1613155860$28.695$28.70$28.69$28.69235,752$28.729306
1613155920$28.6957$28.7089$28.69$28.700160,846$28.729196
1613155980$28.7008$28.71$28.695$28.705135,935$28.728959
1613156040$28.71$28.71$28.7001$28.7127,203$28.728925
1613156100$28.705$28.71$28.70$28.70522,370$28.728894
1613156160$28.705$28.71$28.69$28.69519,305$28.72886
1613156220$28.695$28.7087$28.6914$28.70557,387$28.728758
1613156280$28.705$28.7173$28.70$28.71549,265$28.728699
1613156340$28.715$28.72$28.71$28.712122,461$28.728681
1613156400$28.715$28.73$28.705$28.7175158,411$28.728569
1613156460$28.715$28.7183$28.70$28.7151,722$28.728505
1613156520$28.709$28.7175$28.6909$28.695153,473$28.728273
1613156580$28.69$28.7073$28.69$28.6942,911$28.728197
1613156640$28.695$28.7077$28.6723$28.6723244,724$28.727703
1613156700$28.675$28.68$28.6705$28.67526,939$28.727623
1613156760$28.675$28.69$28.67$28.68579,031$28.727392
1613156820$28.6848$28.7073$28.6848$28.69553,704$28.7273
1613156880$28.695$28.70$28.6827$28.682731,918$28.727237
1613156940$28.685$28.69$28.68$28.6913,721$28.727205
1613157000$28.69$28.69$28.68$28.68539,134$28.727109
1613157060$28.68$28.69$28.67$28.6748,192$28.726979
1613157120$28.68$28.68$28.67$28.6734,279$28.726877
1613157180$28.675$28.68$28.665$28.66533,459$28.726771
1613157240$28.665$28.68$28.66$28.6760,249$28.726577
1613157300$28.6621$28.67$28.655$28.6683,952$28.726263
1613157360$28.66$28.662$28.65$28.65106,179$28.725861
1613157420$28.66$28.67$28.65$28.66152,898$28.725271
1613157480$28.66$28.68$28.66$28.677553,013$28.725114
1613157540$28.68$28.69$28.675$28.6926,906$28.725054
1613157600$28.6899$28.69$28.68$28.6937,504$28.724972
1613157660$28.69$28.69$28.68$28.68341,035$28.724883
1613157720$28.685$28.69$28.68$28.6832,480$28.724812
1613157780$28.69$28.69$28.68$28.68515,705$28.724779
1613157840$28.68$28.69$28.68$28.68799,996$28.724758
1613157900$28.69$28.69$28.68$28.6926,548$28.724702
1613157960$28.69$28.69$28.68$28.6916,165$28.724668
1613158020$28.685$28.69$28.68$28.6931,454$28.724603
1613158080$28.689$28.70$28.68$28.68114,445$28.724376
1613158140$28.685$28.69$28.68$28.6836,718$28.724294
1613158200$28.685$28.69$28.675$28.6837,481$28.724207
1613158260$28.685$28.69$28.67$28.67541,054$28.724106
1613158320$28.6727$28.68$28.67$28.67516,635$28.724064
1613158380$28.675$28.69$28.67$28.68533,144$28.723979
1613158440$28.685$28.70$28.68$28.69558,306$28.723871
1613158500$28.70$28.70$28.68$28.68564,405$28.723756
1613158560$28.68$28.69$28.673$28.679980,129$28.723567
1613158620$28.68$28.68$28.67$28.67130,317$28.723492
1613158680$28.68$28.68$28.66$28.66530,187$28.723403
1613158740$28.67$28.68$28.66$28.67528,096$28.723326
1613158800$28.675$28.68$28.6625$28.66543,807$28.7232
1613158860$28.665$28.67$28.66$28.6711,614$28.723167
1613158920$28.665$28.68$28.66$28.6720,105$28.723109
1613158980$28.675$28.68$28.66$28.667934,203$28.723016
1613159040$28.67$28.68$28.6625$28.67573,743$28.72281
1613159100$28.67$28.68$28.66$28.67568,574$28.722618
1613159160$28.675$28.68$28.67$28.67531,069$28.722539
1613159220$28.67$28.68$28.67$28.6831,583$28.722459
1613159280$28.675$28.68$28.67$28.6821,810$28.722406
1613159340$28.6734$28.68$28.67$28.67524,104$28.722345
1613159400$28.675$28.68$28.67$28.67524,778$28.722284
1613159460$28.675$28.68$28.67$28.67328,865$28.722214
1613159520$28.675$28.68$28.67$28.672178,491$28.722014
1613159580$28.673$28.69$28.67$28.685129,671$28.721707
1613159640$28.685$28.69$28.68$28.68518,639$28.721672
1613159700$28.683$28.69$28.68$28.6925,969$28.72162
1613159760$28.68$28.69$28.68$28.68515,044$28.721592
1613159820$28.685$28.70$28.68$28.7082,912$28.721464
1613159880$28.695$28.70$28.69$28.7044,797$28.7214
1613159940$28.6936$28.70$28.69$28.697631,125$28.721359
1613160000$28.695$28.70$28.69$28.69532,537$28.721315
1613160060$28.695$28.70$28.693$28.69512,510$28.721301
1613160120$28.695$28.71$28.695$28.70571,599$28.721228
1613160180$28.7099$28.71$28.70$28.70529,507$28.721201
1613160240$28.7079$28.71$28.70$28.7125,099$28.721182
1613160300$28.705$28.715$28.70$28.70573,058$28.721138
1613160360$28.71$28.71$28.70$28.707931,933$28.721114
1613160420$28.71$28.72$28.70$28.71540,302$28.721089
1613160480$28.715$28.74$28.70$28.7021181,606$28.721051
1613160540$28.705$28.71$28.70$28.7023,311$28.72103
1613160600$28.7002$28.71$28.70$28.7014,757$28.721018
1613160660$28.705$28.709$28.70$28.70529,258$28.720992
1613160720$28.70$28.71$28.69$28.6938,286$28.720951
1613160780$28.695$28.71$28.695$28.70548,394$28.720901
1613160840$28.7005$28.7079$28.69$28.69526,262$28.72087
1613160900$28.694$28.71$28.69$28.70333,465$28.720836
1613160960$28.705$28.71$28.70$28.7058,637$28.720831
1613161020$28.7099$28.71$28.70$28.70522,389$28.720813
1613161080$28.71$28.72$28.7021$28.70596,496$28.720764
1613161140$28.71$28.7151$28.70$28.7131,199$28.720745
1613161200$28.715$28.7179$28.71$28.71522,685$28.720735
1613161260$28.715$28.72$28.71$28.71817,776$28.72073
1613161320$28.7102$28.72$28.71$28.71528,624$28.720718
1613161380$28.71$28.72$28.70$28.701680,758$28.720675
1613161440$28.705$28.71$28.70$28.70519,971$28.720661
1613161500$28.705$28.71$28.70$28.70516,885$28.720647
1613161560$28.705$28.72$28.70$28.71545,377$28.720626
1613161620$28.7175$28.72$28.7027$28.7133,436$28.720607
1613161680$28.71$28.71$28.70$28.7116,974$28.720596
1613161740$28.71$28.72$28.705$28.71559,106$28.720573
1613161800$28.715$28.72$28.70$28.70538,081$28.720551
1613161860$28.705$28.71$28.70$28.70514,373$28.720541
1613161920$28.705$28.71$28.70$28.707623,956$28.720525
1613161980$28.705$28.71$28.70$28.702126,772$28.720505
1613162040$28.71$28.71$28.70$28.7138,770$28.72048
1613162100$28.71$28.72$28.71$28.7171,529$28.720449
1613162160$28.715$28.72$28.71$28.71539,202$28.720439
1613162220$28.715$28.74$28.71$28.73578,101$28.720454
1613162280$28.74$28.74$28.73$28.7419,260$28.720467
1613162340$28.735$28.74$28.7305$28.7466,853$28.720517
1613162400$28.7361$28.75$28.735$28.74590,787$28.720613
1613162460$28.745$28.75$28.74$28.741124,135$28.720642
1613162520$28.7451$28.75$28.74$28.74535,159$28.720681
1613162580$28.7473$28.75$28.74$28.7541,866$28.720729
1613162640$28.74$28.75$28.74$28.74531,543$28.720767
1613162700$28.745$28.75$28.74$28.7483,908$28.720861
1613162760$28.745$28.75$28.74$28.745104,939$28.720977
1613162820$28.745$28.75$28.74$28.7441,973$28.721027
1613162880$28.745$28.76$28.74$28.755147,219$28.721235
1613162940$28.755$28.77$28.75$28.77127,471$28.721456
1613163000$28.76$28.78$28.76$28.78134,503$28.721739
1613163060$28.775$28.79$28.775$28.78276,302$28.72195
1613163120$28.785$28.80$28.77$28.785192,758$28.722504
1613163180$28.7863$28.80$28.775$28.785176,471$28.723011
1613163240$28.79$28.795$28.77$28.775135,517$28.723397
1613163300$28.78$28.78$28.745$28.75283,485$28.723849
1613163360$28.755$28.76$28.75$28.75173,097$28.72407
1613163420$28.75$28.78$28.73$28.78512,776$28.724705
1613163480$28.775$28.79$28.7721$28.7879307,895$28.725469
1613163540$28.79$28.81$28.78$28.801,066,989$28.728205
1613163600$28.82$28.82$28.82$28.826,711$28.728233
1613163660$28.76$28.77$28.76$28.77323$28.728234
1613163780$28.77$28.77$28.75$28.753,240$28.728238
1613163840$28.80$28.80$28.80$28.802,332,714$28.734331
1613163900$28.77$28.77$28.74$28.77629$28.734331
1613163960$28.76$28.80$28.76$28.763,557$28.734337
1613164020$28.77$28.77$28.77$28.771,000$28.734339
1613164080$28.78$28.78$28.76$28.77676$28.73434
1613164140$28.78$28.78$28.76$28.761,275$28.734342
1613164320$28.77$28.7957$28.77$28.79579,044$28.734103
1613164380$28.78$28.80$28.78$28.797,179$28.734116
1613164500$28.79$28.80$28.79$28.8030,983$28.734188
1613164560$28.77$28.77$28.77$28.77207$28.734188
1613164620$28.79$28.79$28.79$28.791,615$28.734192
1613164800$28.79$28.79$28.79$28.79367$28.734193
1613164860$28.77$28.77$28.77$28.77391$28.734194
1613164920$28.77$28.77$28.77$28.775,962$28.734202
1613165160$28.77$28.77$28.77$28.77469$28.734084
1613165220$28.77$28.77$28.77$28.77928$28.734085
1613165340$28.78$28.78$28.78$28.78331$28.734086
1613165400$28.77$28.77$28.77$28.77397$28.734087
1613165580$28.80$28.80$28.79$28.7915,135$28.734121
1613165700$28.79$28.79$28.79$28.79110$28.734122
1613165760$28.79$28.79$28.79$28.79100$28.734122
1613165820$28.79$28.79$28.79$28.791,000$28.734124
1613165880$28.80$28.80$28.80$28.801,200$28.734127
1613165940$28.80$28.80$28.79$28.791,918$28.734131
1613166000$28.79$28.80$28.79$28.805,513$28.734084
1613166180$28.80$28.80$28.80$28.80244$28.734086
1613166300$28.80$28.80$28.80$28.806,000$28.7341
1613166360$28.79$28.79$28.79$28.7910,246$28.73412
1613166420$28.80$28.80$28.80$28.803,945$28.734129
1613166600$28.76$28.77$28.76$28.77547$28.73413
1613166780$28.77$28.77$28.77$28.77300$28.734131
1613166840$28.76$28.76$28.76$28.76433$28.734131
1613167020$28.80$28.80$28.79$28.792,110$28.734089
1613167140$28.77$28.77$28.77$28.771,789$28.734091
1613167260$28.7899$28.7899$28.7899$28.78991,000$28.734093
1613167320$28.78$28.78$28.78$28.78265$28.734094
1613167380$28.79$28.79$28.79$28.79100$28.734094
1613167560$28.77$28.77$28.75$28.756,291$28.734099
1613167620$28.76$28.76$28.76$28.76500$28.734099
1613167740$28.77$28.77$28.77$28.77194$28.7341
1613167860$28.79$28.79$28.79$28.79147$28.734084
1613167920$28.79$28.79$28.76$28.76298$28.734084
1613168160$28.76$28.76$28.76$28.76555$28.734085
1613168220$28.78$28.78$28.76$28.761,122$28.734087
1613168280$28.76$28.76$28.75$28.75718$28.734087
1613169000$28.76$28.76$28.76$28.76217$28.734084
1613169300$28.78$28.79$28.78$28.792,303$28.734088
1613169360$28.78$28.79$28.78$28.791,016$28.73409
1613169600$28.80$28.80$28.80$28.80279$28.734084
1613169840$28.76$28.76$28.76$28.76281$28.734085
1613170140$28.76$28.78$28.76$28.78400$28.734085
1613170200$28.76$28.76$28.76$28.76200$28.734086
1613170500$28.77$28.77$28.77$28.77100$28.734084
1613170560$28.78$28.78$28.78$28.78312$28.734084
1613171100$28.77$28.77$28.77$28.77236$28.734085
1613171280$28.78$28.78$28.78$28.78166$28.734085
1613172600$28.78$28.78$28.78$28.78129$28.734084
1613172900$28.78$28.78$28.78$28.78100$28.734084
1613173020$28.78$28.78$28.78$28.78200$28.734084
1613173260$28.79$28.79$28.79$28.79150$28.734084
1613173500$28.76$28.76$28.75$28.751,200$28.734085
1613173920$28.78$28.78$28.78$28.78499$28.734086
1613173980$28.78$28.78$28.78$28.78348$28.734087
1613174040$28.75$28.75$28.75$28.75186$28.734087
1613174100$28.75$28.75$28.75$28.751,400$28.734084
1613174160$28.75$28.75$28.75$28.75102$28.734084
1613174220$28.75$28.75$28.75$28.75518$28.734084
1613174460$28.75$28.75$28.75$28.75968$28.734085
1613174520$28.76$28.76$28.75$28.756,581$28.734089
1613174580$28.74$28.75$28.74$28.751,187$28.734089
1613174940$28.75$28.75$28.75$28.754,000$28.734091
1613175120$28.74$28.74$28.74$28.74107$28.734084
1613175180$28.75$28.75$28.75$28.75234$28.734084
1613175360$28.74$28.74$28.74$28.74400$28.734084
1613175540$28.75$28.75$28.75$28.751,000$28.734084
1613175660$28.74$28.74$28.74$28.74100$28.734084
1613175780$28.74$28.74$28.74$28.74200$28.734084
1613176020$28.75$28.75$28.75$28.751,200$28.734084
1613176260$28.75$28.75$28.75$28.75300$28.734084
1613176680$28.7499$28.7499$28.7499$28.7499100$28.734084
1613176800$28.75$28.75$28.75$28.75100$28.734084
1613176920$28.75$28.75$28.75$28.75750$28.734084
1613177340$28.74$28.74$28.74$28.74250$28.734084
1613177400$28.74$28.74$28.74$28.74535$28.734084
1613177520$28.7499$28.75$28.7499$28.75297$28.734084
1613177880$28.74$28.74$28.74$28.741,500$28.734084
1613177940$28.75$28.75$28.75$28.75787$28.734084
1613178000$28.75$28.75$28.75$28.75500$28.734084