AAPL Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638782700$163.96$163.98$163.96$163.982,295$163.974365
1638782760$163.96$164.17$163.95$164.053,668$164.012098
1638782820$164.18$164.20$164.18$164.202,250$164.055397
1638782940$164.21$164.25$164.20$164.201,606$164.08388
1638783000$164.20$164.20$164.09$164.092,332$164.101964
1638783060$164.03$164.03$163.79$163.901,764$164.077917
1638783120$164.00$164.15$163.95$164.153,347$164.073732
1638783180$164.12$164.12$163.90$163.90453$164.071389
1638783240$163.90$164.00$163.70$163.705,437$164.02142
1638783300$163.69$163.71$163.68$163.702,190$163.99657
1638783360$163.79$163.86$163.66$163.702,747$163.973177
1638783420$163.66$163.66$163.66$163.66123$163.96544
1638783480$163.44$163.44$163.42$163.432,174$163.931688
1638783540$163.44$163.49$163.37$163.372,040$163.901619
1638783600$163.36$163.36$163.30$163.361,786$163.875056
1638783660$163.32$163.37$163.32$163.373,805$163.830487
1638783720$163.37$163.39$163.37$163.391,621$163.813304
1638783840$163.44$163.44$163.44$163.44480$163.806047
1638783900$163.33$163.34$163.32$163.321,046$163.787478
1638783960$163.04$163.05$162.90$162.993,005$163.736919
1638784020$162.95$163.22$162.80$163.153,760$163.673558
1638784080$163.03$163.03$163.00$163.021,000$163.660799
1638784140$162.96$162.96$162.94$162.961,332$163.640511
1638784200$162.90$162.90$162.90$162.90608$163.625962
1638784320$162.90$163.15$162.90$163.156,791$163.551879
1638784380$163.20$163.43$163.20$163.434,727$163.538632
1638784440$163.45$163.45$163.30$163.30826$163.535354
1638784500$163.30$163.30$163.29$163.29308$163.533946
1638784620$163.05$163.05$163.05$163.05200$163.530572
1638784680$163.00$163.00$162.90$162.902,686$163.510016
1638784740$162.94$163.22$162.94$163.201,401$163.496664
1638784800$163.18$163.30$163.07$163.07730$163.491991
1638784860$163.00$163.00$163.00$163.00100$163.489595
1638784920$163.03$163.04$163.03$163.04545$163.483825
1638784980$162.99$163.00$162.99$163.00598$163.47919
1638785040$162.97$162.99$162.95$162.953,618$163.460417
1638785100$162.95$163.00$162.95$163.00871$163.453393
1638785160$163.00$163.00$163.00$163.00560$163.448467
1638785220$163.05$163.05$163.05$163.05300$163.445481
1638785460$162.92$162.92$162.90$162.90479$163.438987
1638785520$162.90$162.90$162.90$162.90343$163.434609
1638785580$162.94$163.05$162.94$163.05448$163.427945
1638785700$163.19$163.30$163.19$163.303,473$163.41998
1638785760$163.31$163.36$163.30$163.301,126$163.418787
1638785820$163.20$163.20$163.20$163.20400$163.416527
1638785880$163.20$163.29$163.01$163.272,964$163.401806
1638785940$163.37$163.50$163.37$163.50872$163.402242
1638786060$163.40$163.40$163.40$163.40983$163.402255
1638786120$163.48$163.59$163.48$163.59801$163.403369
1638786180$163.69$163.70$163.57$163.57863$163.406185
1638786240$163.64$163.80$163.53$163.532,665$163.413493
1638786300$163.30$163.30$162.96$162.963,082$163.403385
1638786360$162.95$163.00$162.95$162.951,912$163.39491
1638786420$162.78$162.78$162.78$162.78364$163.392405
1638786480$162.71$162.71$162.70$162.701,466$163.383077
1638786540$162.56$162.69$162.56$162.641,273$163.372942
1638786600$162.60$162.64$162.49$162.49450$163.366444
1638786660$162.40$162.40$162.36$162.362,733$163.346754
1638786720$162.36$162.36$162.25$162.352,735$163.324778
1638786780$162.53$162.53$162.53$162.53100$163.320554
1638786840$162.69$162.80$162.69$162.801,103$163.31418
1638786900$162.75$162.87$162.75$162.751,539$163.307652
1638787020$162.53$162.54$162.52$162.522,044$163.295351
1638787140$162.42$162.65$162.33$162.622,517$163.274455
1638787200$162.45$162.45$162.45$162.45149$163.272871
1638787260$162.50$162.60$162.35$162.353,536$163.251867
1638787320$162.40$162.56$162.40$162.56806$163.246678
1638787440$162.47$162.47$162.47$162.47200$163.244305
1638787500$162.56$162.70$162.51$162.518,076$163.217644
1638787560$162.56$162.56$162.56$162.56135$163.216565
1638787620$162.57$162.67$162.57$162.67300$163.215535
1638787680$162.59$162.75$162.59$162.591,815$163.207953
1638787740$162.60$162.74$162.60$162.621,289$163.202629
1638787860$162.65$162.65$162.65$162.65685$163.199299
1638787920$162.70$162.70$162.62$162.64970$163.195131
1638787980$162.52$162.55$162.21$162.211,854$163.184733
1638788040$162.11$162.11$162.07$162.072,758$163.168051
1638788100$162.13$162.13$162.13$162.13802$163.159354
1638788160$162.02$162.10$162.00$162.101,472$163.144391
1638788220$162.05$162.05$162.00$162.00490$163.136786
1638788280$161.87$162.10$161.84$162.102,660$163.114181
1638788340$162.12$162.12$162.12$162.121,087$163.107889
1638788400$162.09$162.27$162.09$162.27788$163.102295
1638788460$162.31$162.31$162.15$162.26956$163.096318
1638788520$162.31$162.31$162.31$162.31250$163.094453
1638788700$162.27$162.27$162.15$162.151,055$163.087589
1638788820$162.20$162.20$162.20$162.20200$163.084813
1638788880$162.28$162.34$162.28$162.34650$163.08016
1638788940$162.19$162.37$162.19$162.37550$163.076346
1638789000$162.39$162.39$162.30$162.30559$163.072532
1638789060$162.30$162.30$162.25$162.252,040$163.06184
1638789120$162.24$162.40$162.24$162.351,252$163.055424
1638789180$162.24$162.24$162.24$162.24881$163.050272
1638789240$162.13$162.23$162.12$162.231,699$163.039957
1638789300$162.23$162.26$162.23$162.24643$163.036721
1638789360$162.28$162.28$162.28$162.28314$163.034894
1638789420$162.37$162.44$162.37$162.44614$163.03124
1638789540$162.45$162.51$162.45$162.511,139$163.026278
1638789600$162.51$162.51$162.51$162.51201$163.025569
1638789660$162.49$162.49$162.49$162.49100$163.025262
1638789720$162.45$162.45$162.45$162.45250$163.024
1638789840$162.60$162.65$162.50$162.531,785$163.017949
1638789900$162.50$162.51$162.50$162.50448$163.016534
1638790020$162.46$162.46$162.46$162.46331$163.014816
1638790320$162.37$162.39$162.37$162.39571$163.010251
1638790560$162.39$162.39$162.39$162.39396$163.007
1638790620$162.40$162.40$162.35$162.35300$163.004507
1638790800$162.50$162.89$162.50$162.844,181$162.996499
1638790860$162.75$162.75$162.75$162.75489$162.995838
1638791040$162.64$162.87$162.64$162.841,971$162.993094
1638791100$162.85$162.97$162.85$162.87534$162.992711
1638791160$162.88$162.88$162.88$162.88100$162.992667
1638791220$162.98$163.00$162.98$162.98793$162.992653
1638791280$162.89$162.99$162.80$162.991,979$162.991047
1638791340$162.97$162.98$162.97$162.98845$162.9909
1638791400$162.89$162.89$162.87$162.87200$162.990529
1638791460$162.89$162.89$162.89$162.89100$162.990247
1638791520$162.90$162.91$162.90$162.902,559$162.989189
1638791580$162.90$162.90$162.90$162.90209$162.989117
1638791640$162.87$162.93$162.87$162.89400$162.988445
1638791700$162.89$163.00$162.89$163.001,910$162.987678
1638791760$163.08$163.19$163.08$163.191,932$162.988648
1638791820$163.15$163.15$163.15$163.15200$162.988912
1638791880$163.15$163.20$163.15$163.18891$162.989893
1638791940$163.19$163.20$163.19$163.203,089$162.992509
1638792000$163.13$163.25$162.75$162.8911,923$162.998884
1638792060$162.89$163.14$162.80$162.806,957$162.997521
1638792120$162.73$162.80$162.69$162.784,270$162.993001
1638792180$162.78$162.90$162.71$162.713,933$162.99017
1638792240$162.71$162.71$162.59$162.652,165$162.985597
1638792300$162.61$162.74$162.61$162.701,216$162.983539
1638792360$162.70$162.70$162.64$162.671,683$162.98022
1638792420$162.60$162.60$162.39$162.461,283$162.976219
1638792480$162.42$162.42$162.36$162.36700$162.971143
1638792540$162.21$162.40$162.21$162.404,822$162.959504
1638792600$162.49$162.49$162.40$162.401,719$162.955688
1638792660$162.38$162.43$162.35$162.35597$162.952954
1638792720$162.40$162.45$162.40$162.451,740$162.947923
1638792780$162.44$162.56$162.44$162.473,636$162.940675
1638792840$162.48$162.48$162.45$162.45800$162.93931
1638792900$162.45$162.45$162.27$162.273,918$162.931711
1638792960$162.33$162.38$162.33$162.364,888$162.921858
1638793020$162.35$162.38$162.27$162.271,000$162.919013
1638793080$162.23$162.27$162.21$162.261,754$162.911524
1638793140$162.24$162.24$162.23$162.23400$162.909646
1638793200$162.10$162.13$162.02$162.115,608$162.892492
1638793260$162.15$162.18$162.09$162.091,600$162.887053
1638793320$162.10$162.10$162.10$162.10250$162.886212
1638793380$162.09$162.31$162.04$162.317,029$162.868119
1638793440$162.29$162.29$162.26$162.261,873$162.864823
1638793500$162.20$162.22$162.20$162.221,006$162.86198
1638793560$162.26$162.28$162.25$162.25684$162.858637
1638793620$162.31$162.32$162.31$162.32200$162.857731
1638793680$162.37$162.48$162.35$162.463,292$162.851687
1638793740$162.48$162.59$162.48$162.559,968$162.841852
1638793800$162.55$162.57$162.43$162.4310,552$162.831646
1638793860$162.43$162.49$162.42$162.442,840$162.827984
1638793920$162.44$162.48$162.40$162.427,645$162.818659
1638793980$162.43$162.49$162.42$162.473,860$162.814721
1638794040$162.49$162.54$162.46$162.533,348$162.810849
1638794100$162.51$162.68$162.51$162.686,324$162.806877
1638794160$162.70$163.12$162.70$163.0513,298$162.811995
1638794220$163.05$163.10$163.05$163.0515,714$162.820626
1638794280$163.05$163.10$162.98$163.1013,007$162.827781
1638794340$163.09$163.15$163.09$163.1112,781$162.835505
1638794400$163.13$163.31$163.11$163.259,104$162.844797
1638794460$163.25$163.33$163.25$163.3011,058$162.855079
1638794520$163.34$163.34$163.28$163.28400$162.857112
1638794580$163.26$163.27$163.25$163.2726,433$162.876045
1638794640$163.30$163.45$163.30$163.4012,051$162.888787
1638794700$163.38$163.38$163.33$163.341,398$162.890566
1638794760$163.35$163.40$163.33$163.335,360$162.896696
1638794820$163.30$163.33$163.28$163.331,546$162.898135
1638794880$163.33$163.45$163.30$163.422,862$162.901848
1638794940$163.43$163.56$163.43$163.4911,151$162.914591
1638795000$163.50$163.56$163.47$163.5113,625$162.928595
1638795060$163.55$163.57$163.50$163.508,650$162.938699
1638795120$163.42$163.42$163.30$163.317,213$162.944749
1638795180$163.33$163.52$163.31$163.502,809$162.947826
1638795240$163.51$163.51$163.38$163.464,936$162.952948
1638795300$163.45$163.65$163.44$163.608,711$162.963692
1638795360$163.61$163.61$163.59$163.595,626$162.970439
1638795420$163.57$163.61$163.53$163.563,758$162.97536
1638795480$163.50$163.50$163.49$163.494,393$162.979741
1638795540$163.52$163.52$163.51$163.511,000$162.981477
1638795600$162.3102$163.65$161.436$163.45186,804$162.966639
1638795660$163.42$163.76$163.42$163.7027,374$162.992123
1638795720$163.70$163.71$163.60$163.6522,016$163.01027
1638795780$163.69$163.79$163.64$163.648,900$163.018631
1638795840$163.65$163.65$163.54$163.541,093$163.020495
1638795900$163.53$163.64$163.52$163.5519,629$163.033309
1638795960$163.55$163.55$163.29$163.4816,959$163.041934
1638796020$163.45$163.5101$163.45$163.499,532$163.046684
1638796080$163.51$163.59$163.46$163.567,336$163.050471
1638796140$163.51$163.59$163.48$163.598,161$163.054406
1638796200$163.59$163.61$163.52$163.523,687$163.056723
1638796260$163.52$163.64$163.52$163.5511,406$163.062852
1638796320$163.5147$163.64$163.45$163.6414,233$163.06989
1638796380$163.59$163.66$163.59$163.617,800$163.07474
1638796440$163.62$163.62$163.53$163.627,460$163.078541
1638796500$163.62$163.66$163.59$163.6012,224$163.084914
1638796560$163.65$163.70$163.6111$163.6414,431$163.092578
1638796620$163.63$163.63$163.57$163.571,295$163.093891
1638796680$163.55$163.55$163.47$163.504,082$163.095687
1638796740$163.45$163.46$163.43$163.431,651$163.096603
1638796800$163.46$163.70$163.46$163.688,374$163.10133
1638796860$163.65$163.78$163.54$163.7041,256$163.12349
1638796920$163.66$163.66$163.60$163.664,194$163.125936
1638796980$163.63$163.66$163.53$163.6610,981$163.13146
1638797040$163.65$163.71$163.65$163.712,960$163.133755
1638797100$163.73$163.7485$163.70$163.722,227$163.135537
1638797160$163.72$163.87$163.72$163.8421,503$163.148892
1638797220$163.84$163.84$163.76$163.796,185$163.152492
1638797280$163.76$163.84$163.7599$163.8416,400$163.16149
1638797340$163.86$163.95$163.85$163.908,235$163.167409
1638797400$163.91$163.99$163.70$163.7724,493$163.182245
1638797460$163.73$163.77$163.65$163.777,095$163.185448
1638797520$163.78$163.7999$163.70$163.708,553$163.189702
1638797580$163.70$163.99$163.70$163.8041,033$163.210167
1638797640$163.83$163.88$163.81$163.817,595$163.214269
1638797700$163.79$163.80$163.75$163.792,030$163.215538
1638797760$163.80$163.87$163.76$163.876,983$163.219315
1638797820$163.87$163.99$163.87$163.9231,812$163.238001
1638797880$163.97$164.03$163.91$163.9954,201$163.26695
1638797940$164.00$164.07$163.89$163.9014,197$163.274536
1638798000$163.92$164.00$163.92$163.946,904$163.278083
1638798060$163.95$164.08$163.89$164.0816,902$163.286932
1638798120$164.07$164.08$163.95$164.008,209$163.291857
1638798180$163.95$163.98$163.90$163.901,155$163.293013
1638798240$163.84$163.84$163.80$163.80975$163.294034
1638798300$163.80$163.81$163.72$163.7519,399$163.300578
1638798360$163.75$163.80$163.74$163.783,649$163.302176
1638798420$163.7801$163.88$163.78$163.8210,816$163.306498
1638798480$163.82$163.82$163.64$163.6417,568$163.311879
1638798540$163.63$163.63$163.50$163.5316,986$163.314646
1638798600$163.59$163.60$163.55$163.555,600$163.315631
1638798660$163.60$163.71$163.56$163.6116,821$163.318904
1638798720$163.58$163.58$163.50$163.563,498$163.319442
1638798780$163.60$163.65$163.5999$163.653,780$163.320264
1638798840$163.6399$163.6399$163.46$163.468,625$163.321782
1638798900$163.46$163.76$163.45$163.7610,492$163.32418
1638798960$163.76$164.00$163.64$163.9531,298$163.334337
1638799020$163.94$163.94$163.72$163.7512,651$163.338169
1638799080$163.72$163.8673$163.72$163.86731,663$163.33886
1638799140$163.81$163.95$163.81$163.957,325$163.341608
1638799200$163.95$163.97$163.85$163.858,607$163.345217
1638799260$163.81$163.82$163.72$163.723,550$163.346327
1638799320$163.76$163.78$163.68$163.757,311$163.34821
1638799380$163.70$163.70$163.52$163.6323,960$163.351909
1638799440$163.61$163.70$163.61$163.704,070$163.352799
1638799500$163.69$163.73$163.69$163.721,101$163.353209
1638799560$163.74$163.75$163.60$163.658,249$163.355073
1638799620$163.62$163.62$163.51$163.586,816$163.356041
1638799680$163.59$163.60$163.51$163.604,174$163.356707
1638799740$163.60$163.68$163.57$163.6811,462$163.358603
1638799800$163.68$163.84$163.65$163.845,528$163.360338
1638799860$163.8011$164.00$163.79$164.0011,510$163.365156
1638799920$164.00$164.25$164.00$164.2425,566$163.377509
1638799980$164.23$164.25$164.10$164.1126,607$163.390114
1638800040$164.10$164.18$164.10$164.1019,820$163.398291
1638800100$164.1499$164.20$164.14$164.1813,698$163.40458
1638800160$164.16$164.20$164.10$164.18974,212$163.407028
1638800220$164.19$164.25$164.16$164.2511,673$163.412456
1638800280$164.24$164.25$164.17$164.208,630$163.417303
1638800340$164.1739$164.20$164.17$164.18993,317$163.418854
1638800400$164.16$164.16$164.10$164.1011,247$163.424062
1638800460$164.0901$164.16$164.07$164.107,798$163.427577
1638800520$164.09$164.15$164.08$164.086,780$163.430406
1638800580$164.12$164.12$164.0701$164.086,429$163.432817
1638800640$164.08$164.09$164.05$164.0510,403$163.436246
1638800700$164.05$164.05$163.62$163.8837,895$163.446217
1638800760$163.84$163.91$163.72$163.8910,357$163.448442
1638800820$163.97$164.25$163.93$164.010512,695$163.453231
1638800880$164.10$164.26$164.10$164.219,601$163.457247
1638800940$164.20$164.31$164.20$164.3114,915$164.32
1638801000$164.29$165.44$164.28$165.4391,986,450$164.719045
1638801060$165.42$165.64$164.70$164.86892,381$164.875012
1638801120$164.8507$164.89$164.33$164.60822,075$164.808953
1638801180$164.59$165.52$164.57$165.39696,460$164.858943
1638801240$165.38$165.38$164.80$165.17663,876$164.889665
1638801300$165.17$165.195$164.50$164.53710,037$164.891154
1638801360$164.53$164.90$164.36$164.79536,309$164.869918
1638801420$164.80$165.12$164.72$165.09613,573$164.876858
1638801480$165.09$165.12$164.78$164.84568,600$164.885422
1638801540$164.84$165.44$164.83$165.42589,069$164.901256
1638801600$165.4264$166.18$165.09$165.991,236,126$164.991465
1638801660$166.00$166.005$165.72$165.89543,894$165.040867
1638801720$165.88$166.29$165.72$166.2032798,710$165.120455
1638801780$166.22$167.00$166.16$166.99867,273$165.230377
1638801840$166.98$167.11$166.64$166.701,049,015$165.363554
1638801900$166.68$166.83$166.05$166.13680,368$165.421003
1638801960$166.13$166.49$166.06$166.47468,241$165.452541
1638802020$166.47$166.485$166.131$166.485344,170$165.474389
1638802080$166.49$166.93$166.39$166.91572,091$165.518728
1638802140$166.92$166.93$166.47$166.88449,256$165.554193
1638802200$166.87$167.06$166.65$166.705691,991$165.6135
1638802260$166.70$166.90$166.44$166.4699431,098$165.642195
1638802320$166.465$166.4967$166.22$166.36330,907$165.656433
1638802380$166.35$166.47$165.93$166.00414,235$165.668153
1638802440$165.995$166.08$165.74$165.87328,664$165.672868
1638802500$165.87$166.40$165.75$166.2432418,266$165.684036
1638802560$166.27$166.73$166.2119$166.68358,601$165.699848
1638802620$166.67$166.76$166.47$166.65282,190$165.714104
1638802680$166.66$167.02$166.48$167.00416,608$165.738736
1638802740$167.005$167.16$166.82$167.12613,898$165.779787
1638802800$167.10$167.34$166.8701$167.32636,940$165.821355
1638802860$167.34$167.379$166.65$166.98621,452$165.856639
1638802920$166.96$167.18$166.77$166.92412,282$165.879206
1638802980$166.9165$167.12$166.76$166.93345,732$165.895925
1638803040$166.95$167.00$166.70$166.895346,715$165.9109
1638803100$166.89$167.08$166.73$167.0335378,480$165.928883
1638803160$167.05$167.315$167.00$167.18482,238$165.955013
1638803220$167.16$167.87$167.00$167.81771,159$166.005052
1638803280$167.8203$167.8799$167.31$167.43498,782$166.039565
1638803340$167.425$167.52$167.03$167.0999480,004$166.062887
1638803400$167.08$167.27$167.06$167.24548,361$166.087621
1638803460$167.24$167.50$167.15$167.225519,406$166.112731
1638803520$167.23$167.55$167.18$167.41361,930$166.130603
1638803580$167.42$167.42$166.98$167.09425,009$166.146477
1638803640$167.0801$167.235$167.00$167.09390,427$166.160567
1638803700$167.11$167.245$166.9901$167.05394,882$166.174495
1638803760$167.045$167.30$167.01$167.0601332,862$166.186142
1638803820$167.07$167.33$167.06$167.33309,881$166.197272
1638803880$167.33$167.60$167.285$167.495559,199$166.222353
1638803940$167.49$167.64$167.24$167.24464,520$166.243061
1638804000$167.24$167.40$167.12$167.18493,075$166.259854
1638804060$167.17$167.38$167.03$167.21443,381$166.274169
1638804120$167.23$167.26$166.79$166.80362,452$166.283433
1638804180$166.815$166.84$166.27$166.3399491,406$166.28711
1638804240$166.327$166.57$166.28$166.485388,306$166.289043
1638804300$166.48$166.54$166.23$166.23291,116$166.289965
1638804360$166.225$166.33$165.84$165.9199529,043$166.286602
1638804420$165.905$166.16$165.77$165.98438,084$166.282156
1638804480$165.95$166.09$165.86$165.87293,629$166.279374
1638804540$165.87$165.95$165.75$165.94207,904$166.276628
1638804600$165.93$166.405$165.93$166.34309,779$166.276537
1638804660$166.37$166.40$166.11$166.16350,205$166.27626
1638804720$166.16$166.17$165.96$166.0083297,863$166.274605
1638804780$166.00$166.07$165.87$166.015238,493$166.272376
1638804840$166.02$166.03$165.85$166.02181,361$166.270674
1638804900$166.01$166.05$165.83$165.8361205,285$166.268509
1638804960$165.83$165.93$165.765$165.91182,504$166.266347
1638805020$165.91$165.94$165.80$165.85155,628$166.26456
1638805080$165.85$166.0999$165.64$166.08323,845$166.260842
1638805140$166.07$166.28$166.04$166.1881246,033$166.260302
1638805200$166.18$166.44$166.141$166.44234,820$166.260416
1638805260$166.43$166.65$166.2242$166.35283,455$166.262032
1638805320$166.34$166.46$166.31$166.34142,343$166.262568
1638805380$166.345$166.36$165.78$165.84241,906$166.260756
1638805440$165.84$165.865$165.60$165.73261,803$166.25681
1638805500$165.73$165.90$165.73$165.785196,315$166.254435
1638805560$165.78$165.84$165.66$165.75152,044$166.252396
1638805620$165.75$165.77$165.38$165.46264,504$166.247276
1638805680$165.47$165.50$165.40$165.45157,568$166.243889
1638805740$165.45$165.65$165.45$165.5952188,603$166.240363
1638805800$165.60$165.74$165.48$165.61152,946$166.237625
1638805860$165.61$165.75$165.43$165.46184,699$166.234688
1638805920$165.44$165.55$165.28$165.515204,426$166.230286
1638805980$165.51$165.53$165.39$165.45158,823$166.227095
1638806040$165.46$165.57$165.36$165.5182149,754$166.224177
1638806100$165.515$165.74$165.465$165.69174,170$166.221506
1638806160$165.70$165.83$165.64$165.7814163,188$166.219386
1638806220$165.78$165.95$165.73$165.91185,369$166.217616
1638806280$165.9099$165.95$165.79$165.885128,493$166.216497
1638806340$165.89$166.03$165.83$165.9999147,622$166.215387
1638806400$165.99$166.05$165.66$165.7513219,929$166.213309
1638806460$165.76$165.81$165.6801$165.78114,870$166.211895
1638806520$165.785$165.87$165.75$165.8699132,688$166.210573
1638806580$165.864$165.8753$165.6435$165.8201213,928$166.208061
1638806640$165.8209$165.83$165.69$165.7368139,604$166.20654
1638806700$165.73$165.8799$165.71$165.86114,331$166.205344
1638806760$165.865$165.968$165.76$165.80145,880$166.204084
1638806820$165.795$165.81$165.62$165.6299144,175$166.202244
1638806880$165.63$165.72$165.55$165.665127,308$166.200478
1638806940$165.67$165.81$165.615$165.63132,977$166.198897
1638807000$165.67$165.82$165.62$165.645112,170$166.197586
1638807060$165.65$165.66$165.171$165.299276,523$166.192028
1638807120$165.31$165.325$165.1684$165.22156,003$166.188447
1638807180$165.22$165.28$165.08$165.08243,688$166.182489
1638807240$165.0701$165.13$164.98$165.00250,714$166.175718
1638807300$165.00$165.115$164.9028$165.07233,670$166.169272
1638807360$165.06$165.24$165.01$165.18142,464$166.16581
1638807420$165.16$165.27$165.10$165.21168,632$166.16187
1638807480$165.205$165.27$165.09$165.215145,767$166.158486
1638807540$165.2101$165.2899$165.14$165.21134,423$166.155467
1638807600$165.20$165.29$165.08$165.17141,586$166.152236
1638807660$165.19$165.26$165.05$165.255161,139$166.14845
1638807720$165.25$165.40$165.15$165.3584197,900$166.144367
1638807780$165.35$165.35$165.125$165.27116,384$166.141908
1638807840$165.25$165.35$165.175$165.21120,140$166.139476
1638807900$165.215$165.48$165.18$165.47181,443$166.136117
1638807960$165.465$165.465$165.37$165.42121,876$166.13409
1638808020$165.42$165.47$165.35$165.4195,361$166.132489
1638808080$165.42$165.48$165.2599$165.27107,084$166.130606
1638808140$165.265$165.355$165.22$165.26118,936$166.128322
1638808200$165.27$165.3701$165.19$165.26118,489$166.126065
1638808260$165.27$165.29$165.07$165.21119,629$166.12346
1638808320$165.19$165.25$165.07$165.17115,759$166.120989
1638808380$165.165$165.53$165.13$165.525139,132$166.118452
1638808440$165.52$165.87$165.5164$165.79214,702$166.116555
1638808500$165.78$165.93$165.7694$165.895128,427$166.115797
1638808560$165.91$165.97$165.78$165.835167,108$166.11491
1638808620$165.835$165.865$165.70$165.8199139,305$166.113905
1638808680$165.8135$165.88$165.72$165.87107,765$166.11313
1638808740$165.8699$166.00$165.86$165.92204,956$166.112319
1638808800$165.925$165.98$165.7801$165.82163,081$166.111508
1638808860$165.81$165.89$165.68$165.8881,850$166.110923
1638808920$165.88$165.91$165.79$165.7987,010$166.110417
1638808980$165.83$165.958$165.7438$165.945108,071$166.109802
1638809040$165.9499$166.24$165.93$166.2104249,984$166.109722
1638809100$166.215$166.2299$166.055$166.17147,427$166.109823
1638809160$166.17$166.19$166.03$166.045125,433$166.109814
1638809220$166.0399$166.13$165.98$166.0837147,071$166.109625
1638809280$166.10$166.19$166.07$166.07114,366$166.109695
1638809340$166.06$166.095$165.91$165.995149,296$166.109295
1638809400$165.9904$166.18$165.94$165.95164,362$166.109122
1638809460$165.95$165.96$165.76$165.845128,637$166.108402
1638809520$165.855$165.92$165.7799$165.875105,541$166.107785
1638809580$165.88$165.92$165.80$165.8569,701$166.107419
1638809640$165.86$166.00$165.8303$165.8793,400$166.107018
1638809700$165.87$165.95$165.79$165.8599112,843$166.106399
1638809760$165.87$166.00$165.84$165.90104,890$166.10601
1638809820$165.905$165.905$165.69$165.715262,281$166.104428
1638809880$165.72$165.82$165.6301$165.7901101,472$166.103651
1638809940$165.79$165.83$165.56$165.6190,148$166.102813
1638810000$165.61$165.84$165.60$165.8299154,215$166.101483
1638810060$165.8199$165.82$165.66$165.750187,543$166.100837
1638810120$165.75$165.93$165.715$165.93111,615$166.100126
1638810180$165.9317$165.945$165.83$165.886599,704$166.099678
1638810240$165.89$165.9469$165.835$165.8977,635$166.099357
1638810300$165.90$165.96$165.80$165.85101,686$166.098905
1638810360$165.86$165.90$165.68$165.745120,414$166.098047
1638810420$165.75$165.80$165.71$165.8061,466$166.09761
1638810480$165.808$165.87$165.76$165.8564,360$166.097235
1638810540$165.855$165.91$165.841$165.8695,014$166.096812
1638810600$165.86$165.89$165.78$165.8675,342$166.096419
1638810660$165.86$166.00$165.78$165.9915122,237$166.095973
1638810720$165.99$166.1602$165.9898$166.13175,010$166.095986
1638810780$166.12$166.14$166.05$166.097893,882$166.095961
1638810840$166.08$166.11$166.04$166.11119,238$166.095891
1638810900$166.105$166.1384$165.93$166.0785129,120$166.095734
1638810960$166.07$166.18$166.04$166.125136,344$166.09578
1638811020$166.13$166.22$166.10$166.18105,794$166.095925
1638811080$166.17$166.37$166.16$166.31153,110$166.096492
1638811140$166.31$166.38$166.27$166.3595,580$166.096957
1638811200$166.34$166.38$166.29$166.3501131,192$166.09759
1638811260$166.3524$166.355$166.21$166.21108,893$166.097986
1638811320$166.21$166.3302$166.21$166.25108,108$166.098374
1638811380$166.2552$166.26$166.1514$166.185101,744$166.098579
1638811440$166.18$166.24$166.0801$166.2169,439$166.098681
1638811500$166.23$166.36$166.215$166.24124,745$166.099117
1638811560$166.24$166.345$166.22$166.3174,448$166.099374
1638811620$166.32$166.335$166.265$166.3361,440$166.099617
1638811680$166.32$166.33$166.23$166.25589,844$166.099926
1638811740$166.25$166.30$166.23$166.2559,791$166.100121
1638811800$166.25$166.27$166.11$166.15589,118$166.100236
1638811860$166.13$166.28$166.13$166.28133,179$166.100535
1638811920$166.27$166.30$166.20$166.2685,782$166.100797
1638811980$166.2636$166.3399$166.22$166.30572,320$166.101064
1638812040$166.309$166.37$166.29$166.3476,254$166.101407
1638812100$166.345$166.44$166.345$166.391105,538$166.102019
1638812160$166.3961$166.3961$166.30$166.33894,991$166.102457
1638812220$166.33$166.3683$166.26$166.2787,197$166.102809
1638812280$166.2703$166.315$166.18$166.2562,878$166.10299
1638812340$166.24$166.25$166.12$166.1568,262$166.103094
1638812400$166.143$166.19$166.0899$166.112270,352$166.103145
1638812460$166.1142$166.195$166.11$166.1175,642$166.10321
1638812520$166.12$166.15$166.06$166.080172,722$166.103205
1638812580$166.085$166.0869$165.82$165.86116,830$166.102844
1638812640$165.87$165.90$165.83$165.8899110,559$166.10235
1638812700$165.885$166.0484$165.885$166.035116,481$166.102058
1638812760$166.03$166.13$165.99$166.125114,631$166.102
1638812820$166.12$166.14$166.06$166.0982,305$166.101996
1638812880$166.08$166.20$166.07$166.1371,201$166.102069
1638812940$166.13$166.15$166.11$166.14550,379$166.102096
1638813000$166.14$166.165$166.095$166.1257,854$166.102132
1638813060$166.11$166.22$166.10$166.1596,744$166.102246
1638813120$166.15$166.16$166.05$166.0764,926$166.102222
1638813180$166.06$166.11$165.99$166.0781,490$166.102144
1638813240$166.075$166.09$165.97$166.0671,152$166.10205
1638813300$166.06$166.15$165.90$166.11130,708$166.101874
1638813360$166.13$166.18$166.09$166.10121,156$166.101935
1638813420$166.11$166.165$166.09$166.120157,081$166.101961
1638813480$166.13$166.32$166.13$166.3098,125$166.102212
1638813540$166.30$166.34$166.20$166.2899115,594$166.102596
1638813600$166.30$166.39$166.26$166.2667,898$166.10288
1638813660$166.2699$166.28$166.17$166.2466,323$166.103037
1638813720$166.25$166.28$166.1528$166.279961,709$166.103168
1638813780$166.27$166.4188$166.27$166.40104,433$166.103692
1638813840$166.39$166.41$166.32$166.3571,364$166.104023
1638813900$166.35$166.37$166.22$166.2486115,688$166.104428
1638813960$166.25$166.32$166.25$166.3066,269$166.104648
1638814020$166.31$166.31$166.23$166.2470,498$166.104868
1638814080$166.25$166.26$166.13$166.1881,796$166.104975
1638814140$166.19$166.20$166.11$166.1474,408$166.105037
1638814200$166.15$166.24$166.15$166.2192,464$166.105209
1638814260$166.20$166.21$166.08$166.1665,965$166.105236
1638814320$166.16$166.16$166.11$166.1256,819$166.105263
1638814380$166.13$166.14$166.06$166.089980,157$166.10526
1638814440$166.0891$166.0984$165.847$165.88169,065$166.104788
1638814500$165.89$165.9689$165.8801$165.9095,259$166.104477
1638814560$165.89$165.93$165.84$165.91588,061$166.104119
1638814620$165.92$165.9402$165.88$165.8993,170$166.103783
1638814680$165.90$165.93$165.83$165.899887,215$166.103439
1638814740$165.8878$165.94$165.88$165.9071,810$166.1032
1638814800$165.89$165.90$165.80$165.8470,582$166.102875
1638814860$165.85$165.89$165.70$165.72143,615$166.102029
1638814920$165.71$165.74$165.62$165.6488130,139$166.101045
1638814980$165.65$165.742$165.57$165.715143,164$166.099889
1638815040$165.71$165.90$165.70$165.8301144,210$166.0991
1638815100$165.84$166.0492$165.81$166.03596,035$166.098847
1638815160$166.0311$166.25$166.03$166.24161,511$166.099027
1638815220$166.24$166.42$166.1927$166.33213,878$166.099753
1638815280$166.32$166.36$166.28$166.300993,106$166.100114
1638815340$166.3099$166.32$166.22$166.27103,302$166.100415
1638815400$166.28$166.31$166.14$166.201496,608$166.100617
1638815460$166.205$166.32$166.16$166.2685,248$166.100837
1638815520$166.27$166.33$166.2401$166.315118,617$166.101219
1638815580$166.315$166.315$166.21$166.2951,757$166.101374
1638815640$166.285$166.32$166.25$166.2970,124$166.101602
1638815700$166.30$166.31$166.17$166.2303100,142$166.101858
1638815760$166.23$166.245$166.14$166.169983,302$166.101995
1638815820$166.17$166.17$166.07$166.1101120,893$166.102008
1638815880$166.115$166.20$166.06$166.17572,784$166.102041
1638815940$166.18$166.20$166.02$166.0592,436$166.102024
1638816000$166.04$166.19$166.035$166.1495,621$166.102034
1638816060$166.14$166.14$166.04$166.0565,878$166.102024
1638816120$166.04$166.0799$166.02$166.028772,717$166.10195
1638816180$166.02$166.02$165.855$165.90130,426$166.101531
1638816240$165.91$165.96$165.82$165.835124,508$166.101072
1638816300$165.84$165.88$165.77$165.8156154,706$166.100303
1638816360$165.84$166.06$165.84$166.035116,110$166.100074
1638816420$166.04$166.06$165.98$165.9874,512$166.099982
1638816480$165.9857$166.11$165.96$166.089970,628$166.099893
1638816540$166.09$166.10$166.005$166.0470,246$166.099826
1638816600$166.03$166.105$165.9613$166.08591,583$166.099736
1638816660$166.08$166.08$165.98$166.0167,076$166.099663
1638816720$166.01$166.035$165.96$165.9778,230$166.09954
1638816780$165.98$166.00$165.94$165.9669,080$166.099391
1638816840$165.95$166.01$165.95$165.996469,951$166.099249
1638816900$165.99$166.06$165.89$166.0282,250$166.099061
1638816960$166.01$166.04$165.94$166.0472,189$166.098929
1638817020$166.03$166.168$166.03$166.157112,620$166.098957
1638817080$166.16$166.17$166.04$166.075123,163$166.098948
1638817140$166.075$166.19$166.07$166.18599,566$166.099027
1638817200$166.195$166.27$166.12$166.25137,768$166.099276
1638817260$166.25$166.31$166.23$166.31112,996$166.099608
1638817320$166.315$166.42$166.31$166.385129,727$166.100197
1638817380$166.40$166.50$166.38$166.45131,666$166.100956
1638817440$166.45$166.465$166.34$166.405110,697$166.101498
1638817500$166.40$166.40$166.32$166.3286,258$166.101861
1638817560$166.33$166.35$166.245$166.2596,178$166.102146
1638817620$166.26$166.2869$166.10$166.15107,202$166.102299
1638817680$166.1403$166.1999$166.13$166.175126,714$166.102431
1638817740$166.18$166.22$166.055$166.06165,952$166.102567
1638817800$166.06$166.17$166.0201$166.0476,835$166.102581
1638817860$166.04$166.09$165.9523$165.9675,326$166.102488
1638817920$165.955$166.08$165.955$166.06590,256$166.102371
1638817980$166.06$166.07$165.97$165.989969,778$166.102269
1638818040$165.99$166.03$165.97$165.989865,306$166.102157
1638818100$165.98$166.02$165.89$165.9995,607$166.101912
1638818160$166.00$166.08$165.98$165.9801112,081$166.101801
1638818220$165.97$165.99$165.91$165.937864,069$166.101644
1638818280$165.94$165.9975$165.9182$165.95105,556$166.101396
1638818340$165.95$165.97$165.87$165.8862,211$166.101218
1638818400$165.88$165.95$165.87$165.91491,737$166.10094
1638818460$165.92$165.92$165.68$165.74233,436$166.099667
1638818520$165.74$165.84$165.7384$165.78115,021$166.099121
1638818580$165.78$165.855$165.735$165.760196,045$166.098655
1638818640$165.77$165.79$165.47$165.505224,314$166.096743
1638818700$165.50$165.61$165.49$165.565168,734$166.095251
1638818760$165.565$165.62$165.55$165.58596,464$166.09445
1638818820$165.5899$165.62$165.515$165.6190,367$166.093682
1638818880$165.61$165.76$165.61$165.665139,029$166.092782
1638818940$165.675$165.75$165.67$165.730161,125$166.09241
1638819000$165.7346$165.83$165.71$165.72105,582$166.091887
1638819060$165.72$165.845$165.72$165.77591,701$166.091462
1638819120$165.78$165.84$165.74$165.7787,359$166.091045
1638819180$165.775$165.815$165.76$165.8051,425$166.090794
1638819240$165.79$165.79$165.67$165.6873,813$166.090362
1638819300$165.67$165.70$165.63$165.6668,296$166.089906
1638819360$165.66$165.75$165.66$165.737257,600$166.089561
1638819420$165.74$165.7569$165.636$165.7159,571$166.089193
1638819480$165.6918$165.72$165.635$165.7075,980$166.088709
1638819540$165.69$165.7399$165.60$165.6166,591$166.088278
1638819600$165.63$165.705$165.58$165.68563,264$166.08784
1638819660$165.68$165.72$165.61$165.6275,030$166.087344
1638819720$165.62$165.63$165.44$165.45118,230$166.0863
1638819780$165.46$165.55$165.38$165.43110,024$166.085264
1638819840$165.425$165.44$165.29$165.33146,225$166.083565
1638819900$165.339$165.52$165.33$165.51115,293$166.082415
1638819960$165.51$165.60$165.51$165.579996,311$166.081628
1638820020$165.58$165.63$165.52$165.5201113,556$166.080754
1638820080$165.545$165.63$165.47$165.59177,266$166.079347
1638820140$165.59$165.69$165.54$165.6391,866$166.078714
1638820200$165.625$165.64$165.46$165.47128,669$166.077648
1638820260$165.48$165.61$165.48$165.589970,934$166.077075
1638820320$165.59$165.69$165.53$165.6607136,733$166.076047
1638820380$165.665$165.7593$165.64$165.67112,319$166.075396
1638820440$165.66$165.66$165.58$165.6473,625$166.074885
1638820500$165.64$165.74$165.5801$165.699106,418$166.074214
1638820560$165.70$165.72$165.64$165.66580,823$166.073722
1638820620$165.66$165.675$165.60$165.621945,479$166.073418
1638820680$165.62$165.62$165.51$165.5572,065$166.072839
1638820740$165.55$165.60$165.495$165.5576,963$166.072228
1638820800$165.54$165.74$165.53$165.69102,362$166.071585
1638820860$165.69$165.78$165.64$165.72142,893$166.070825
1638820920$165.72$165.795$165.68$165.7403120,457$166.07022
1638820980$165.74$165.77$165.65$165.6589,091$166.069727
1638821040$165.66$165.7299$165.44$165.465118,859$166.068811
1638821100$165.47$165.51$165.41$165.4784,982$166.068028
1638821160$165.47$165.521$165.44$165.5080,084$166.067314
1638821220$165.5099$165.56$165.46$165.4983,331$166.066614
1638821280$165.49$165.53$165.42$165.51103,053$166.065695
1638821340$165.51$165.5388$165.44$165.476485,090$166.064952
1638821400$165.47$165.53$165.42$165.4789,943$166.064149
1638821460$165.48$165.48$165.41$165.43584,742$166.063346
1638821520$165.43$165.4491$165.3101$165.319997,770$166.062323
1638821580$165.3177$165.49$165.3101$165.4499114,911$166.061226
1638821640$165.445$165.6314$165.4228$165.57106,781$166.060436
1638821700$165.57$165.73$165.56$165.728109,708$166.059779
1638821760$165.72$165.72$165.59$165.62123,067$166.059018
1638821820$165.615$165.73$165.61$165.665124,148$166.058286
1638821880$165.66$165.72$165.65$165.70585,553$166.057813
1638821940$165.7085$165.83$165.70$165.80199,928$166.057364
1638822000$165.805$165.81$165.48$165.595238,208$166.055896
1638822060$165.60$165.615$165.39$165.40158,039$166.05464
1638822120$165.39$165.47$165.36$165.415141,956$166.053317
1638822180$165.415$165.4744$165.41$165.44103,077$166.05239
1638822240$165.44$165.47$165.31$165.32597,523$166.051423
1638822300$165.34$165.35$165.22$165.26191,864$166.049256
1638822360$165.27$165.29$165.06$165.1182161,291$166.047193
1638822420$165.11$165.17$164.99$165.02263,209$166.043395
1638822480$165.01$165.1725$165.005$165.17147,300$166.04138
1638822540$165.17$165.36$165.165$165.3552169,634$166.039545
1638822600$165.355$165.515$165.2801$165.49253,472$166.03732
1638822660$165.48$165.52$165.4001$165.50159,688$166.036003
1638822720$165.49$165.54$165.39$165.45136,241$166.034875
1638822780$165.445$165.55$165.3702$165.535109,624$166.034006
1638822840$165.53$165.63$165.49$165.605145,845$166.033024
1638822900$165.60$165.61$165.48$165.5387,071$166.032393
1638822960$165.5201$165.55$165.38$165.39106,966$166.031543
1638823020$165.40$165.45$165.36$165.43575,699$166.030864
1638823080$165.43$165.4514$165.355$165.44593,282$166.030031
1638823140$165.44$165.56$165.42$165.515131,697$166.029022
1638823200$165.51$165.55$165.37$165.41163,095$166.027655
1638823260$165.42$165.50$165.38$165.42198,259$166.025995
1638823320$165.42$165.55$165.405$165.48163,469$166.024732
1638823380$165.47$165.59$165.45$165.5881132,800$166.023815
1638823440$165.58$165.66$165.57$165.58218,729$166.02255
1638823500$165.57$165.59$165.31$165.33266,289$166.020187
1638823560$165.33$165.335$165.18$165.287185,727$166.018217
1638823620$165.275$165.275$165.125$165.25157,245$166.016415
1638823680$165.24$165.34$165.2301$165.32222,525$166.014202
1638823740$165.32$165.43$165.20$165.4101213,077$166.012118
1638823800$165.41$165.61$165.26$165.44427,300$166.008683
1638823860$165.44$165.44$165.25$165.335203,037$166.006789
1638823920$165.32$165.45$165.26$165.405222,002$166.0048
1638823980$165.40$165.49$165.38$165.44236,689$166.002964
1638824040$165.445$165.56$165.34$165.42382,776$166.000178
1638824100$165.44$165.54$165.28$165.285334,275$165.997461
1638824160$165.29$165.34$165.25$165.32305,651$165.994548
1638824220$165.32$165.40$165.25$165.345370,632$165.991176
1638824280$165.345$165.345$165.17$165.175361,194$165.987516
1638824340$165.17$165.35$165.05$165.291,162,377$165.974885
1638824400$165.29$165.32$165.29$165.3211,437,318$165.886365
1638824460$165.00$165.32$165.00$165.10198,221$165.884977
1638824520$165.09$165.32$165.08$165.173,131,119$165.867926
1638824580$165.16$165.32$165.13$165.1825,773$165.867784
1638824640$165.14$165.16$165.00$165.0911,469$165.867682
1638824700$165.13$165.32$165.13$165.1428,268$165.867438
1638824760$165.131$165.32$165.05$165.3274,317$165.86704
1638824820$165.14$165.18$165.11$165.18699$165.867032
1638824880$165.18$165.19$165.17$165.17950$165.866352
1638824940$165.19$165.32$165.19$165.2010,030$165.866294
1638825060$165.23$165.23$165.2001$165.2001805$165.889373
1638825120$165.21$165.32$165.21$165.321,825$165.889359
1638825180$165.16$165.16$165.05$165.056,823$165.889303
1638825240$165.06$165.06$165.05$165.051,300$165.889287
1638825360$165.07$165.07$165.03$165.063,892$165.889245
1638825420$165.05$165.05$165.01$165.056,730$165.889177
1638825540$165.05$165.20$165.05$165.20500$165.889166
1638825600$165.23$165.27$165.15$165.151,960$165.88915
1638825720$165.15$165.15$165.15$165.15203$165.889146
1638825840$165.19$165.20$165.19$165.20863$165.889136
1638825900$165.20$165.20$165.10$165.101,162$165.889368
1638825960$165.20$165.20$165.20$165.201,859$165.889353
1638826020$165.20$165.20$165.20$165.201,490$165.889342
1638826080$165.14$165.14$165.14$165.14100$165.889338
1638826140$165.18$165.18$165.18$165.18900$165.889329
1638826200$165.161$165.25$165.161$165.251,475$165.889318
1638826260$165.27$165.29$165.27$165.291,221$165.88931
1638826320$165.20$165.20$165.17$165.17639$165.889303
1638826380$165.24$165.24$165.24$165.24105$165.889302
1638826440$165.23$165.24$165.23$165.24419$165.889297
1638826620$165.25$165.32$165.17$165.32743$165.889289
1638826680$165.20$165.20$165.17$165.182,671$165.889267
1638826740$165.20$165.20$165.20$165.202,000$165.889252
1638826860$165.2299$165.25$165.2299$165.24690$165.889373
1638826920$165.25$165.25$165.19$165.191,750$165.889359
1638826980$165.24$165.30$165.24$165.281,228$165.88935
1638827100$165.29$165.32$165.26$165.325,412$165.889313
1638827160$165.31$165.31$165.31$165.31100$165.889312
1638827220$165.31$165.32$165.31$165.32597$165.889308
1638827400$165.32$165.32$165.32$165.3227,858$165.889152
1638827460$165.30$165.30$165.30$165.30100$165.889151
1638827520$165.30$165.30$165.2601$165.2601578$165.889146
1638827580$165.29$165.29$165.28$165.28550$165.889141
1638827640$165.30$165.30$165.30$165.30490$165.889136
1638827700$165.32$165.32$165.32$165.32200$165.889381
1638827760$163.3485$163.3485$163.3485$163.3485300$165.889373
1638827880$155.751825$165.32$155.751825$165.32561$165.889358
1638827940$165.29$165.31$165.29$165.291,066$165.889348
1638828000$165.31$165.31$165.31$165.31100$165.889346
1638828060$165.31$165.32$165.31$165.32257$165.889344
1638828120$165.31$165.31$165.31$165.31145$165.889343
1638828300$165.30$165.30$165.30$165.30100$165.889341
1638828360$165.26$165.30$165.25$165.25556$165.889334
1638828420$165.27$165.27$165.27$165.27500$165.88933
1638828480$165.26$165.26$165.26$165.26170$165.889329
1638828540$165.24$165.26$165.23$165.23879$165.889322
1638828660$165.25$165.25$165.25$165.25100$165.88938
1638828720$165.20$165.20$165.20$165.20166$165.889375
1638828780$165.25$165.25$165.20$165.20624$165.889369
1638828840$165.18$165.18$165.18$165.182,219$165.889351
1638828900$165.23$165.23$165.23$165.23100$165.88935
1638828960$165.19$165.19$165.18$165.18545$165.889346
1638829200$165.20$165.20$165.18$165.18262$165.889341
1638829260$165.32$165.32$165.18$165.208,639$165.88929
1638829320$165.20$165.20$165.20$165.20470$165.889286
1638829380$165.20$165.20$165.20$165.20767$165.88928
1638829440$165.20$165.20$165.20$165.20110$165.889278
1638829620$165.22$165.32$165.22$165.32673,595$165.88573
1638829680$165.24$165.24$165.24$165.24200$165.885728
1638829800$165.24$165.24$165.24$165.24200$165.885724
1638829860$165.20$165.20$165.18$165.18985$165.885716
1638829920$165.19$165.19$165.10$165.105,924$165.885672
1638829980$165.20$165.20$165.1973$165.1973345$165.885669
1638830100$165.12$165.12$165.12$165.12100$165.885667
1638830160$165.12$165.12$165.12$165.12150$165.885665
1638830220$165.13$165.13$165.06$165.06713$165.885657
1638830340$165.06$165.06$165.05$165.05300$165.885652
1638830460$165.06$165.06$165.04$165.041,117$165.889372
1638830580$165.05$165.05$165.04$165.042,518$165.889347
1638830640$165.05$165.05$165.05$165.053,793$165.889317
1638830700$165.05$165.05$165.05$165.05100$165.889315
1638830820$165.09$165.09$165.08$165.08600$165.889308
1638830880$165.09$165.09$165.09$165.091,269$165.889298
1638830940$165.14$165.14$165.14$165.14100$165.889296
1638831000$165.13$165.13$165.13$165.13200$165.889294
1638831120$165.09$165.09$165.08$165.081,531$165.889279
1638831180$165.10$165.11$165.09$165.091,010$165.889271
1638831240$165.10$165.10$165.10$165.10369$165.889266
1638831300$165.11$165.11$165.11$165.11100$165.889379
1638831360$165.11$165.11$165.11$165.11300$165.889376
1638831420$165.08$165.08$165.08$165.082,098$165.889359
1638831480$165.08$165.08$165.07$165.081,048$165.889349
1638831540$165.10$165.10$165.10$165.10206$165.889346
1638831600$165.15$165.16$165.15$165.161,034$165.889337
1638831660$165.10$165.10$165.10$165.10109$165.889336
1638831720$165.15$165.15$165.15$165.15836$165.889328
1638831780$165.19$165.19$165.19$165.19100$165.889326
1638831840$165.20$165.20$165.20$165.20789$165.88932
1638832080$165.1501$165.1501$165.1501$165.1501400$165.889315
1638832140$165.15$165.15$165.15$165.15144$165.889314
1638832260$165.15$165.15$165.13$165.13220$165.889379
1638832380$165.11$165.11$165.08$165.08911$165.88937
1638832500$165.11$165.11$165.11$165.11250$165.889365
1638832560$165.09$165.10$165.08$165.08300$165.889361
1638832620$165.10$165.10$165.10$165.10700$165.889356
1638832680$165.07$165.07$165.07$165.07700$165.88935
1638832740$165.07$165.07$165.07$165.07100$165.889349
1638832800$165.07$165.07$165.07$165.071,000$165.889341
1638832860$165.05$165.05$165.05$165.05915$165.889331
1638832920$165.04$165.04$165.03$165.041,640$165.889316
1638833040$165.05$165.05$165.05$165.05770$165.889309
1638833100$165.05$165.05$165.05$165.051,369$165.889381
1638833160$165.03$165.03$165.03$165.03100$165.889379
1638833280$165.04$165.04$165.04$165.04150$165.889376
1638833340$165.05$165.05$165.05$165.05190$165.889375
1638833400$165.03$165.05$165.03$165.03921$165.889366
1638833460$165.03$165.03$165.03$165.03445$165.889362
1638833520$165.0399$165.05$165.03$165.051,019$165.889353
1638833640$165.05$165.05$165.05$165.05226$165.889349
1638833760$165.04$165.04$165.04$165.04849$165.889342
1638833820$165.04$165.04$165.04$165.04446$165.889338
1638833940$165.06$165.06$165.06$165.06700$165.889331
1638834000$165.06$165.06$165.06$165.06100$165.889381
1638834060$165.06$165.08$165.06$165.08308$165.889378