AAPL Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2018.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1546246800$157.28$157.28$157.28$157.28500$157.28
1546246980$157.50$157.56$157.50$157.56200$157.351428
1546247040$157.50$157.50$157.50$157.50100$157.37
1546249140$157.41$157.41$157.41$157.41100$157.374444
1546249980$157.88$157.88$157.88$157.88304$157.502093
1546250880$157.82$157.82$157.82$157.82200$157.547378
1546253760$157.75$157.75$157.75$157.75790$157.620337
1546253820$157.75$157.75$157.75$157.75172$157.629763
1546254600$157.65$157.65$157.65$157.65145$157.630931
1546255020$157.78$157.78$157.78$157.78500$157.655685
1546255080$157.75$157.75$157.75$157.75100$157.658717
1546255200$157.80$157.80$157.80$157.80120$157.663964
1546255260$157.89$157.89$157.89$157.89300$157.683169
1546255440$157.98$157.98$157.98$157.98100$157.691343
1546255860$157.96$157.96$157.96$157.96100$157.698544
1546256460$157.98$157.98$157.98$157.98100$157.705891
1546257600$158.00$158.00$157.95$158.001,066$157.767412
1546257780$158.10$158.10$158.10$158.10100$157.774068
1546257840$158.10$158.10$158.10$158.10500$157.803714
1546257900$158.10$158.11$158.10$158.10550$157.830828
1546257960$158.16$158.25$158.16$158.191,392$157.898753
1546258020$158.38$158.40$158.38$158.40315$157.918819
1546258080$158.49$158.50$158.42$158.423,680$158.102687
1546258140$158.50$158.50$158.50$158.501,650$158.152791
1546258200$158.41$158.60$158.41$158.602,506$158.217918
1546258260$158.60$158.61$158.60$158.611,586$158.253324
1546258320$158.63$158.63$158.63$158.63100$158.255504
1546258380$158.77$158.77$158.77$158.77100$158.258465
1546258440$158.65$158.65$158.60$158.60451$158.267857
1546258500$158.65$158.65$158.45$158.451,541$158.291186
1546258560$158.64$158.64$158.50$158.50381$158.297775
1546258620$158.50$158.50$158.50$158.501,200$158.309304
1546258680$158.50$158.50$158.45$158.45200$158.310863
1546258740$158.51$158.51$158.51$158.51100$158.311796
1546258800$158.41$158.41$158.40$158.40591$158.314282
1546258860$158.30$158.30$158.30$158.30227$158.314135
1546258980$158.40$158.40$158.40$158.40100$158.314521
1546259040$158.31$158.31$158.23$158.23468$158.313812
1546259100$158.31$158.31$158.31$158.31100$158.313795
1546259160$158.35$158.69$158.35$158.691,035$158.325126
1546259280$158.45$158.45$158.45$158.45500$158.327688
1546259340$158.50$158.50$158.50$158.50500$158.331153
1546259400$158.38$158.50$158.38$158.501,580$158.340407
1546259460$158.64$158.64$158.55$158.551,207$158.349879
1546259520$158.52$158.52$158.35$158.35449$158.35118
1546259580$158.45$158.45$158.11$158.131,540$158.353353
1546259820$158.15$158.15$158.15$158.15450$158.350312
1546259940$158.22$158.40$158.22$158.40716$158.348453
1546260000$158.40$158.40$158.22$158.251,036$158.347813
1546260060$158.25$158.25$158.25$158.25200$158.347205
1546260120$158.23$158.23$158.23$158.23173$158.346578
1546260240$158.30$158.30$158.30$158.30125$158.346398
1546260360$158.30$158.30$158.30$158.30100$158.346256
1546260420$158.40$158.40$158.40$158.40100$158.34642
1546260480$158.40$158.40$158.40$158.40300$158.346908
1546260600$158.40$158.40$158.40$158.401,140$158.348683
1546260660$158.40$158.40$158.32$158.321,300$158.350116
1546260780$158.37$158.40$158.35$158.401,600$158.351921
1546260840$158.37$158.37$158.33$158.33760$158.351669
1546260900$158.34$158.34$158.34$158.34250$158.351592
1546260960$158.39$158.39$158.39$158.39275$158.351868
1546261020$158.40$158.40$158.40$158.40375$158.352335
1546261080$158.40$158.40$158.40$158.40500$158.352943
1546261140$158.50$158.50$158.45$158.45967$158.356076
1546261200$157.935$158.79$157.87$158.4721,310$158.352807
1546261260$158.40$158.40$158.38$158.383,319$158.355087
1546261320$158.47$158.47$158.37$158.37562$158.355752
1546261380$158.34$158.40$158.34$158.351,080$158.355839
1546261440$158.34$158.35$158.30$158.35563$158.355796
1546261500$158.33$158.33$158.33$158.33100$158.355757
1546261560$158.25$158.30$158.25$158.30455$158.355195
1546261620$158.34$158.34$158.17$158.171,217$158.352192
1546261680$158.10$158.28$158.03$158.062,002$158.344354
1546261740$158.04$158.11$157.96$158.106,557$158.317465
1546261800$158.00$158.00$157.96$157.96942$158.312932
1546261920$157.86$158.00$157.73$157.753,227$158.295131
1546261980$157.86$157.86$157.86$157.86100$158.2946
1546262040$157.81$157.92$157.80$157.924,118$158.273862
1546262100$157.90$157.90$156.23$157.90153,270$156.982125
1546262160$157.82$157.92$157.82$157.921,076$156.986221
1546262220$157.88$157.89$157.88$157.88393$156.987684
1546262280$157.95$158.00$157.95$158.00360$156.989174
1546262340$158.00$158.00$158.00$158.00100$156.989593
1546262460$157.98$157.98$157.90$157.902,018$156.997493
1546262520$157.92$157.98$157.90$157.981,292$157.002432
1546262580$157.98$158.20$157.98$158.202,976$157.01574
1546262640$158.15$158.15$158.15$158.15300$157.017112
1546262700$158.04$158.04$158.00$158.001,200$157.021908
1546262760$158.06$158.09$158.06$158.09600$157.024415
1546262880$158.10$158.10$158.10$158.10941$157.028453
1546262940$158.20$158.20$158.18$158.18800$157.032161
1546263000$158.04$158.04$158.04$158.04100$157.032562
1546263060$158.02$158.02$157.82$157.992,703$157.04277
1546263120$158.00$158.00$158.00$158.00100$157.043147
1546263180$158.01$158.01$158.00$158.001,049$157.047081
1546263240$158.00$158.02$157.93$157.93860$157.050181
1546263360$158.00$158.00$157.97$157.991,600$157.056017
1546263480$157.92$157.96$157.88$157.902,400$157.063836
1546263540$157.90$157.90$157.90$157.901,600$157.068946
1546263600$157.97$158.02$157.90$157.953,446$157.08058
1546263660$158.00$158.03$158.00$158.021,000$157.089437
1546263720$158.0499$158.0499$158.00$158.001,095$157.09317
1546263780$158.00$158.00$157.95$157.952,675$157.102036
1546263840$157.96$157.98$157.92$157.921,481$157.106566
1546263900$157.94$158.03$157.92$158.033,405$157.117507
1546263960$157.94$158.00$157.94$158.00300$157.118442
1546264020$158.00$158.00$157.95$158.00600$157.121226
1546264080$157.94$157.94$157.92$157.92521$157.122744
1546264140$158.00$158.00$158.00$158.00100$157.123059
1546264200$158.00$158.00$158.00$158.00100$157.123374
1546264260$157.95$157.95$157.92$157.922,773$157.131462
1546264320$157.96$157.99$157.93$157.93889$157.134045
1546264380$157.99$157.99$157.99$157.99100$157.134348
1546264440$157.93$157.93$157.92$157.921,364$157.138133
1546264500$157.98$158.00$157.95$157.955,466$157.154211
1546264560$157.95$157.95$157.95$157.95200$157.154761
1546264620$157.95$157.95$157.95$157.95100$157.155036
1546264680$157.95$158.00$157.92$157.951,300$157.158587
1546264740$157.99$157.99$157.95$157.95700$157.160523
1546264800$157.99$157.99$157.92$157.95648$157.162547
1546264860$157.99$157.99$157.99$157.99500$157.163961
1546264920$157.99$157.99$157.92$157.923,798$157.173988
1546264980$157.92$157.95$157.92$157.95230$157.174576
1546265040$157.96$157.97$157.95$157.95740$157.176542
1546265100$157.94$157.95$157.92$157.933,301$157.184743
1546265160$157.94$157.94$157.94$157.942,900$157.191957
1546265220$158.00$158.00$157.99$158.00405$157.193027
1546265280$158.00$158.00$157.98$158.002,821$157.20044
1546265340$158.04$158.08$158.04$158.051,110$157.203777
1546265400$158.03$158.03$158.03$158.03100$157.204313
1546265460$158.05$158.05$158.03$158.05530$157.205753
1546265520$158.03$158.08$158.03$158.08300$157.206576
1546265580$158.09$158.15$158.07$158.095,953$157.223133
1546265640$158.08$158.09$158.07$158.07995$157.225818
1546265760$158.10$158.10$158.08$158.08247$157.226492
1546265820$158.09$158.10$158.09$158.102,017$157.232021
1546265880$158.10$158.10$158.10$158.101,100$157.23501
1546265940$158.1738$158.1738$158.06$158.06651$157.23678
1546266000$158.10$158.18$158.10$158.181,376$157.240588
1546266120$158.10$158.10$158.05$158.105,290$157.254265
1546266180$158.10$158.10$158.10$158.102,011$157.259439
1546266240$158.10$158.10$158.10$158.10222$157.260006
1546266300$158.07$158.07$158.06$158.06200$157.260495
1546266360$158.05$158.15$158.05$158.15300$157.26126
1546266420$158.12$158.18$158.12$158.181,790$157.266063
1546266480$158.30$158.37$158.18$158.323,812$157.278037
1546266540$158.32$158.71$158.26$158.6817,492$157.339807
1546266600$158.53$158.85$158.15$158.4775522,762$158.511361
1546266660$158.4738$158.60$158.10$158.2828183,644$158.464685
1546266720$158.3384$158.39$157.96$158.0129135,005$158.405824
1546266780$157.9976$158.3689$157.9771$158.2702129,791$158.372098
1546266840$158.3148$158.70$158.3148$158.69152,334$158.392865
1546266900$158.7086$159.09$158.68$158.9568246,750$158.478652
1546266960$158.90$159.27$158.87$159.2153200,997$158.557764
1546267020$159.20$159.36$159.11$159.248152,006$158.615812
1546267080$159.25$159.29$158.96$159.21143,786$158.651426
1546267140$159.22$159.31$158.98$159.0589,432$158.67385
1546267200$159.0436$159.17$158.7613$158.8434130,101$158.689155
1546267260$158.86$159.045$158.76$158.94118,442$158.699061
1546267320$158.9699$159.07$158.86$158.9283,441$158.708924
1546267380$158.89$158.93$158.73$158.7871,426$158.711916
1546267560$158.61$158.65$158.48$158.58126,442$158.710056
1546267620$158.56$158.69$158.535$158.6064103,821$158.705859
1546267680$158.595$158.65$158.4231$158.484968,085$158.701684
1546267740$158.47$158.4999$158.2922$158.31584,060$158.693425
1546267800$158.3182$158.33$158.04$158.11121,841$158.672928
1546267860$158.075$158.0826$157.77$157.83176,299$158.630795
1546267920$157.7998$157.94$157.7998$157.887183,505$158.611472
1546267980$157.89$157.95$157.68$157.8082,462$158.590935
1546268040$157.79$157.84$157.67$157.7274,039$158.573118
1546268100$157.74$157.84$157.5224$157.59119,175$158.543273
1546268160$157.59$157.67$157.48$157.6299100,103$158.516909
1546268220$157.6098$157.84$157.6098$157.84215,985$158.473985
1546268280$157.8437$157.86$157.62$157.78578,991$158.458715
1546268340$157.7998$157.94$157.70$157.917788,864$158.44559
1546268400$157.92$158.13$157.91$157.9999126,955$158.4334
1546268460$157.98$158.13$157.97$158.019858,204$158.428062
1546268520$158.02$158.20$158.02$158.095678,673$158.422725
1546268580$158.065$158.23$158.065$158.198102,759$158.416888
1546268640$158.13$158.13$157.96$158.0075,614$158.410379
1546268700$157.99$158.24$157.9401$157.9502118,302$158.401572
1546268760$157.945$157.9692$157.68$157.8385,200$158.391
1546268820$157.86$157.90$157.75$157.7846,249$158.385027
1546268880$157.7876$157.8703$157.57$157.5768,618$158.375343
1546268940$157.5527$157.63$157.45$157.48176,281$158.344223
1546269000$157.46$157.5354$157.32$157.5354104,350$158.325554
1546269060$157.52$157.69$157.44$157.49165,563$158.302631
1546269120$157.50$157.55$157.40$157.5152,631$158.294428
1546269180$157.501$157.56$157.21$157.26145,169$158.270361
1546269240$157.24$157.25$157.03$157.03104,239$158.249594
1546269300$157.03$157.1298$156.92$157.03134,566$158.218993
1546269360$156.98$157.092$156.88$156.9189,399$158.200568
1546269420$156.9212$157.02$156.89$157.008662,301$158.187305
1546269480$156.9735$157.14$156.94$157.0963,200$158.174755
1546269540$157.11$157.17$156.99$157.0761,060$158.163521
1546269600$157.07$157.23$157.00$157.0755,570$158.15393
1546269660$157.08$157.10$156.93$156.973568,744$158.141254
1546269720$156.99$157.22$156.985$157.122788,619$158.126763
1546269780$157.135$157.19$157.05$157.1541,303$158.120081
1546269840$157.15$157.155$157.04$157.0644,391$158.112983
1546269900$157.05$157.2776$157.05$157.2277,718$158.101856
1546269960$157.24$157.30$157.16$157.207964,683$158.093016
1546270020$157.20$157.27$157.09$157.2651,623$158.085832
1546270080$157.29$157.43$157.25$157.375662,989$158.078846
1546270140$157.36$157.48$157.33$157.4671,649$158.071583
1546270200$157.47$157.60$157.45$157.5879,689$158.064996
1546270260$157.59$157.59$157.1798$157.179897,347$158.054658
1546270320$157.1659$157.18$156.93$156.979693,193$158.040478
1546270380$156.9793$156.9793$156.81$156.8799118,448$158.020915
1546270440$156.89$157.05$156.87$156.909644,965$158.014185
1546270500$156.9001$156.9001$156.71$156.7489,894$157.999186
1546270560$156.72$156.7773$156.53$156.540785,334$157.983218
1546270620$156.53$156.81$156.51$156.78128,181$157.959978
1546270680$156.77$156.78$156.68$156.71133,950$157.95429
1546270740$156.71$156.78$156.66$156.6956,731$157.945052
1546270800$156.68$156.79$156.63$156.7840,520$157.938389
1546270860$156.755$156.90$156.71$156.840186,986$157.92498
1546270920$156.83$156.8454$156.64$156.74168,126$157.914053
1546270980$156.7301$156.93$156.73$156.87116,685$157.898274
1546271040$156.85$157.00$156.81$156.8691,932$157.886636
1546271100$156.86$157.01$156.83$156.929955,524$157.879937
1546271160$156.9346$156.94$156.83$156.913443,319$157.874595
1546271220$156.94$157.04$156.87$156.9557,761$157.868249
1546271280$156.9425$156.95$156.85$156.9048,354$157.862484
1546271340$156.89$156.93$156.68$156.7258,401$157.854803
1546271400$156.71$156.71$156.58$156.6372,213$157.844049
1546271460$156.6497$156.7321$156.63$156.7246,368$157.837571
1546271520$156.72$156.81$156.6511$156.651138,554$157.832381
1546271580$156.6773$156.7925$156.6648$156.763128,143$157.828555
1546271640$156.76$156.7642$156.56$156.5645,292$157.822213
1546271700$156.54$156.68$156.51$156.679884,777$157.809447
1546271760$156.64$156.81$156.58$156.743474,826$157.798536
1546271820$156.7335$156.76$156.6584$156.729932,745$157.794472
1546271880$156.70$156.7731$156.57$156.772581,348$157.783977
1546271940$156.814$157.07$156.81$157.042129,684$157.771522
1546272000$157.06$157.1499$156.94$157.0173,087$157.76555
1546272060$157.02$157.1954$156.91$157.09107,264$157.756708
1546272120$157.10$157.2069$157.03$157.1954,609$157.753072
1546272180$157.2016$157.3899$157.12$157.3559,481$157.749868
1546272240$157.33$157.36$157.28$157.35548,902$157.747599
1546272300$157.35$157.37$157.25$157.2672,721$157.744188
1546272360$157.2587$157.48$157.24$157.37102,548$157.740059
1546272420$157.355$157.43$157.34$157.3646,491$157.738226
1546272480$157.37$157.46$157.32$157.4473,211$157.735691
1546272540$157.445$157.572$157.38$157.4096,772$157.732956
1546272600$157.397$157.43$157.2505$157.309759,691$157.730422
1546272660$157.2867$157.34$157.1172$157.117260,366$157.727108
1546272720$157.1448$157.33$157.11$157.2979,303$157.72297
1546272780$157.27$157.31$157.20$157.25443,637$157.720909
1546272840$157.24$157.36$157.18$157.329368,497$157.717323
1546272900$157.32$157.34$157.14$157.167563,512$157.714137
1546272960$157.19$157.49$157.1851$157.42104,534$157.710481
1546273020$157.4174$157.49$157.36$157.40549,814$157.708986
1546273080$157.40$157.50$157.328$157.4855,566$157.707355
1546273140$157.47$157.49$157.30$157.310338,734$157.706021
1546273200$157.32$157.35$157.02$157.0570,433$157.702649
1546273260$157.09$157.12$156.99$157.0787,961$157.696894
1546273320$157.072$157.16$157.05$157.0940,189$157.694549
1546273380$157.08$157.0916$157.01$157.047444,140$157.691826
1546273440$157.0399$157.07$156.94$156.9691,119$157.685511
1546273500$156.9611$157.21$156.93$157.206978,300$157.680814
1546273560$157.2034$157.34$157.2034$157.3453,882$157.678603
1546273620$157.34$157.50$157.33$157.4268,240$157.676958
1546273680$157.4303$157.4833$157.39$157.414138,419$157.676131
1546273740$157.42$157.70$157.36$157.53152,739$157.673827
1546273800$157.52$157.6199$157.50$157.571693,241$157.672877
1546273860$157.5604$157.57$157.44$157.5042,223$157.672188
1546273920$157.5045$157.53$157.29$157.290581,138$157.670566
1546273980$157.27$157.27$157.0701$157.1154,357$157.667966
1546274040$157.1035$157.22$157.09$157.16239,386$157.666197
1546274100$157.1777$157.39$156.99$157.3792121,229$157.661106
1546274160$157.36$157.50$157.34$157.4156,019$157.659896
1546274220$157.43$157.61$157.38$157.6050,724$157.659207
1546274280$157.56$157.66$157.55$157.6179,193$157.658881
1546274340$157.58$157.68$157.48$157.5464,913$157.658404
1546274400$157.54$157.58$157.48$157.570243,400$157.657921
1546274460$157.58$157.59$157.4277$157.4926,344$157.657608
1546274520$157.48$157.5308$157.33$157.47138,964$157.654764
1546274580$157.443$157.49$157.35$157.414850,825$157.653786
1546274640$157.4307$157.61$157.40$157.6149,343$157.653105
1546274700$157.601$157.77$157.57$157.6382,777$157.653334
1546274760$157.6332$157.64$157.51$157.617639,112$157.653098
1546274820$157.65$157.79$157.64$157.6881,637$157.653621
1546274880$157.69$157.74$157.58$157.669355,966$157.653692
1546274940$157.6621$157.92$157.6621$157.90580,797$157.654742
1546275000$157.89$157.93$157.69$157.9388,921$157.656258
1546275060$157.9502$157.9502$157.8047$157.920155,575$157.657286
1546275120$157.94$158.15$157.92$158.0915145,630$157.661503
1546275180$158.09$158.17$158.09$158.1436,428$157.662858
1546275240$158.145$158.15$158.053$158.078975,710$157.665472
1546275300$158.07$158.0918$157.98$158.045444,135$157.666725
1546275360$158.05$158.05$157.94$157.9628,878$157.667419
1546275420$157.9566$157.97$157.77$157.8443,351$157.668126
1546275480$157.835$157.94$157.83$157.8651,186$157.668982
1546275540$157.83$158.025$157.82$157.9860,107$157.670254
1546275600$157.99$158.015$157.91$157.926943,459$157.671249
1546275660$157.9201$157.97$157.89$157.9229,348$157.671844
1546275720$157.89$157.977$157.88$157.9332,617$157.672497
1546275780$157.9039$157.91$157.74$157.8251,771$157.673102
1546275840$157.82$157.9399$157.82$157.933545,236$157.673837
1546275900$157.9371$157.97$157.8058$157.8855,895$157.674792
1546275960$157.8497$157.94$157.8497$157.89519,076$157.675136
1546276020$157.88$158.04$157.87$158.0349,976$157.67623
1546276080$158.05$158.10$157.97$158.0072,719$157.678279
1546276140$158.01$158.0495$157.92$158.0329,887$157.679005
1546276200$158.02$158.03$157.85$157.8752,983$157.68005
1546276260$157.88$157.9001$157.78$157.8069,323$157.680886
1546276320$157.82$157.869$157.77$157.86940,726$157.681298
1546276380$157.89$158.02$157.89$157.968263,452$157.682608
1546276440$157.9858$158.09$157.96$158.0576,383$157.684584
1546276500$158.05$158.0531$157.92$157.981232,554$157.685327
1546276560$157.97$158.00$157.83$157.9768,536$157.686506
1546276620$157.9679$158.179$157.9679$158.10580,235$157.688911
1546276680$158.107$158.13$158.06$158.1250,742$157.690428
1546276740$158.14$158.24$158.11$158.1378,513$157.693304
1546276800$158.13$158.34$158.11$158.32120,216$157.698042
1546276860$158.33$158.40$158.26$158.366491,445$157.702342
1546276920$158.36$158.39$158.33$158.3738,359$157.704181
1546276980$158.3616$158.48$158.3605$158.4646,381$157.706494
1546277040$158.46$158.47$158.31$158.330271,372$157.709819
1546277100$158.30$158.35$158.26$158.3053,365$157.711992
1546277160$158.28$158.4099$158.28$158.376447,536$157.714342
1546277220$158.3736$158.5638$158.35$158.5498,511$157.719492
1546277280$158.54$158.58$158.41$158.443490,781$157.72444
1546277340$158.44$158.53$158.4373$158.50940,793$157.726582
1546277400$158.5223$158.67$158.5174$158.662845,748$157.729359
1546277520$158.56$158.69$158.55$158.67436,368$157.734948
1546277580$158.6799$158.7127$158.67$158.6848,166$157.738047
1546277640$158.685$158.6936$158.63$158.6952,308$157.741291
1546277700$158.6901$158.7297$158.63$158.654132,157$157.743382
1546277760$158.67$158.72$158.66$158.6728,655$157.745175
1546277820$158.66$158.80$158.65$158.7864,256$157.749384
1546277880$158.77$158.84$158.74$158.7954,537$157.753136
1546277940$158.7981$158.85$158.777$158.837130,358$157.755248
1546278000$158.84$158.88$158.77$158.8054,975$157.759101
1546278060$158.81$158.85$158.78$158.7842,000$157.762077
1546278120$158.752$158.79$158.68$158.7248,901$157.765121
1546278180$158.75$158.85$158.73$158.83548,149$157.768302
1546278240$158.85$158.94$158.82$158.9155,118$157.772294
1546278300$158.9214$158.9214$158.79$158.826939,092$157.775025
1546278360$158.83$158.86$158.755$158.7626,884$157.776822
1546278420$158.75$158.789$158.71$158.734739,248$157.779404
1546278480$158.73$158.76$158.62$158.6639,846$157.781696
1546278540$158.66$158.69$158.588$158.60529,375$157.78335
1546278600$158.60$158.61$158.48$158.4859,181$157.786186
1546278660$158.48$158.49$158.30$158.3148,644$157.788165
1546278720$158.318$158.40$158.30$158.3263,989$157.790439
1546278780$158.34$158.43$158.32$158.3243,730$157.792123
1546278840$158.3211$158.40$158.31$158.390230,535$157.793205
1546278900$158.37$158.4363$158.28$158.2848,637$157.794957
1546278960$158.275$158.3116$158.22$158.2952,225$157.796506
1546279020$158.29$158.32$158.19$158.1928,184$157.797305
1546279080$158.17$158.36$158.17$158.3242,241$157.798581
1546279140$158.3044$158.40$158.27$158.3747,354$157.800199
1546279200$158.38$158.48$158.37$158.4474,694$157.803145
1546279260$158.4598$158.46$158.3505$158.360145,229$157.804901
1546279320$158.3624$158.379$158.22$158.2234,702$157.805958
1546279380$158.20$158.26$158.13$158.2331,057$157.806698
1546279440$158.2499$158.2599$158.16$158.2327,318$157.807383
1546279500$158.225$158.24$158.09$158.1670,207$157.808902
1546279560$158.1623$158.28$158.14$158.2232,524$157.809726
1546279620$158.2154$158.23$158.14$158.177523,777$157.81027
1546279680$158.1824$158.28$158.1702$158.2333,730$157.811144
1546279740$158.20$158.30$158.18$158.2345,628$157.812289
1546279800$158.2301$158.28$158.18$158.2666,427$157.81401
1546279860$158.2658$158.4299$158.2369$158.399959,349$157.816014
1546279920$158.3843$158.42$158.35$158.4230,246$157.817067
1546279980$158.4025$158.41$158.335$158.3746,864$157.818627
1546280040$158.37$158.40$158.295$158.3628,428$157.819534
1546280100$158.36$158.459$158.36$158.40750,426$157.821331
1546280160$158.40$158.48$158.39$158.42251,867$157.823219
1546280220$158.44$158.47$158.40$158.4247,457$157.824905
1546280280$158.41$158.44$158.34$158.370145,571$157.82643
1546280340$158.3711$158.43$158.28$158.3031,623$157.827645
1546280400$158.31$158.3518$158.28$158.318935,750$157.828639
1546280460$158.31$158.33$158.25$158.3023,474$157.829275
1546280520$158.3199$158.355$158.28$158.3420,741$157.829956
1546280580$158.32$158.3355$158.26$158.272223,323$157.830591
1546280640$158.273$158.32$158.26$158.3229,195$157.83137
1546280700$158.3299$158.33$158.25$158.3022,611$157.831989
1546280760$158.3042$158.3625$158.303$158.3535,408$157.833028
1546280820$158.35$158.42$158.32$158.3718,052$157.83358
1546280880$158.38$158.42$158.35$158.4021,211$157.834269
1546280940$158.4099$158.43$158.39$158.4119,270$157.834919
1546281000$158.3999$158.44$158.24$158.3150,859$157.836347
1546281060$158.3049$158.32$158.23$158.2723,465$157.836928
1546281120$158.262$158.3231$158.246$158.3023,344$157.837535
1546281180$158.31$158.35$158.26$158.28521,709$157.838123
1546281240$158.27$158.2966$158.15$158.1945,137$157.839119
1546281300$158.173$158.20$158.09$158.1052,197$157.83999
1546281360$158.09$158.09$157.8992$157.9592,669$157.840747
1546281420$157.95$158.0121$157.93$157.93523,374$157.84093
1546281480$157.929$157.9599$157.88$157.909526,747$157.841041
1546281540$157.917$157.9569$157.85$157.891720,389$157.841121
1546281600$157.90$157.96$157.885$157.9229,211$157.841241
1546281660$157.92$157.95$157.90$157.9426,910$157.841369
1546281720$157.94$158.02$157.915$157.989980,412$157.841939
1546281780$157.9889$157.9898$157.83$157.844573,612$157.842263
1546281840$157.81$157.85$157.70$157.7254,518$157.842047
1546281900$157.75$157.78$157.63$157.6358,363$157.841499
1546281960$157.65$157.73$157.6381$157.72540,824$157.841104
1546282020$157.715$157.78$157.67$157.7034,265$157.840906
1546282080$157.74$157.80$157.72$157.756525,702$157.84079
1546282140$157.7641$157.79$157.73$157.759915,842$157.840717
1546282200$157.76$157.85$157.7363$157.823243,793$157.840612
1546282260$157.81$157.81$157.70$157.7028,273$157.840456
1546282320$157.73$157.73$157.58$157.5851,289$157.839857
1546282380$157.59$157.6234$157.5434$157.5850,179$157.839136
1546282440$157.58$157.61$157.4355$157.5588,377$157.837504
1546282500$157.54$157.6251$157.501$157.6233,252$157.837002
1546282560$157.6241$157.6356$157.52$157.5931,859$157.836569
1546282620$157.59$157.6647$157.56$157.5833,295$157.836124
1546282680$157.59$157.6555$157.51$157.64821,202$157.835827
1546282740$157.67$157.67$157.5567$157.5719,254$157.835594
1546282800$157.58$157.60$157.33$157.4080,153$157.833945
1546282860$157.3812$157.53$157.3701$157.5031,887$157.833277
1546282920$157.52$157.57$157.49$157.5333,848$157.832714
1546282980$157.53$157.57$157.4152$157.540148,469$157.831856
1546283040$157.55$157.55$157.386$157.38634,643$157.831147
1546283100$157.40$157.6667$157.36$157.6640,881$157.830408
1546283160$157.64$157.82$157.63$157.801107,463$157.830036
1546283220$157.80$157.80$157.55$157.6271,697$157.829447
1546283280$157.591$157.64$157.54$157.5620,253$157.829184
1546283340$157.6194$157.69$157.563$157.6832,922$157.828864
1546283400$157.68$157.70$157.62$157.6726,933$157.828627
1546283460$157.69$157.72$157.65$157.6640,387$157.828323
1546283520$157.65$157.66$157.50$157.5057,290$157.827561
1546283580$157.49$157.56$157.4101$157.5652,326$157.826627
1546283640$157.55$157.55$157.4261$157.4850,045$157.825707
1546283700$157.48$157.56$157.44$157.530834,682$157.825093
1546283760$157.53$157.55$157.38$157.38356,464$157.824048
1546283820$157.37$157.55$157.29$157.5455,098$157.822734
1546283880$157.59$157.77$157.58$157.72117,300$157.821894
1546283940$157.7401$157.79$157.71$157.7728,284$157.821786
1546284000$157.77$157.79$157.71$157.7744,160$157.821633
1546284060$157.74$157.74$157.57$157.6656,497$157.821172
1546284120$157.6384$157.6384$157.30$157.41111,213$157.819
1546284180$157.43$157.45$157.20$157.3274,859$157.816982
1546284240$157.3362$157.4001$157.2895$157.3554,119$157.81569
1546284300$157.34$157.34$157.2246$157.2732,436$157.814817
1546284360$157.2837$157.38$157.2334$157.367932,015$157.813978
1546284420$157.37$157.38$157.18$157.1860,255$157.812399
1546284480$157.1875$157.35$157.18$157.309928,076$157.811641
1546284540$157.27$157.27$157.05$157.09554,949$157.809776
1546284600$157.07$157.17$156.95$156.98100,337$157.805855
1546284660$156.9701$157.08$156.96$157.0851,835$157.80385
1546284720$157.06$157.10$156.92$157.059960,657$157.80155
1546284780$157.07$157.08$156.92$157.0147,647$157.799685
1546284840$157.01$157.092$156.94$156.9836,305$157.798296
1546284900$156.96$157.04$156.88$156.9149,963$157.796171
1546284960$156.9144$157.06$156.9097$157.0344,674$157.794426
1546285020$157.0236$157.0236$156.85$157.0045,263$157.792515
1546285080$156.98$157.25$156.98$157.223654,539$157.790802
1546285140$157.21$157.37$157.21$157.326257,754$157.789498
1546285200$157.32$157.34$157.22$157.297457,696$157.788078
1546285260$157.3028$157.3616$157.28$157.2838,526$157.787192
1546285320$157.27$157.44$157.27$157.3061,393$157.785926
1546285380$157.30$157.38$157.26$157.3549,738$157.784809
1546285440$157.37$157.46$157.35$157.4433,147$157.784204
1546285500$157.42$157.43$157.35$157.374627,834$157.783652
1546285560$157.35$157.61$157.34$157.5633,759$157.783186
1546285620$157.58$157.60$157.51$157.586843,996$157.782717
1546285680$157.5848$157.61$157.54$157.6034,527$157.782379
1546285740$157.5866$157.5866$157.44$157.4421,875$157.782082
1546285800$157.4524$157.55$157.44$157.544928,535$157.781704
1546285860$157.5784$157.73$157.56$157.7263,878$157.781297
1546285920$157.7154$157.74$157.63$157.6635,279$157.781149
1546285980$157.66$157.72$157.63$157.7024,546$157.781015
1546286040$157.70$157.70$157.57$157.5764,860$157.780551
1546286100$157.55$157.59$157.505$157.5934,416$157.780176
1546286160$157.5784$157.67$157.5377$157.6327,424$157.77994
1546286220$157.6399$157.65$157.58$157.6028,242$157.779726
1546286280$157.6046$157.63$157.50$157.5521,934$157.779514
1546286340$157.52$157.57$157.30$157.3879,456$157.778203
1546286400$157.36$157.39$157.27$157.341558,718$157.776905
1546286460$157.38$157.68$157.38$157.641680,800$157.776045
1546286520$157.61$157.69$157.59$157.6635,485$157.775732
1546286580$157.64$157.6875$157.47$157.491846,180$157.775295
1546286640$157.4829$157.4829$157.25$157.290335,317$157.774557
1546286700$157.31$157.43$157.31$157.38517,755$157.77423
1546286760$157.41$157.4524$157.39$157.4220,555$157.773893
1546286820$157.42$157.47$157.34$157.4531,022$157.773352
1546286880$157.41$157.42$157.26$157.4168,409$157.772055
1546286940$157.39$157.4641$157.28$157.2944,795$157.771279
1546287000$157.28$157.28$157.17$157.211667,329$157.769605
1546287060$157.20$157.37$157.19$157.2932,656$157.768878
1546287120$157.31$157.37$157.17$157.227423,692$157.768293
1546287180$157.21$157.30$157.15$157.192834,892$157.767423
1546287240$157.18$157.1998$157.0702$157.0932,020$157.7665
1546287300$157.10$157.19$157.02$157.0771,538$157.764375
1546287360$157.064$157.18$157.04$157.10544,498$157.763055
1546287420$157.08$157.08$156.90$156.997777,124$157.760329
1546287480$156.98$157.05$156.94$156.95536,345$157.758994
1546287540$157.01$157.25$157.00$157.2378,480$157.756483
1546287600$157.2501$157.35$157.18$157.2848,531$157.755381
1546287660$157.2961$157.3599$157.18$157.21566,430$157.753959
1546287720$157.21$157.23$157.08$157.087236,313$157.752983
1546287780$157.10$157.20$157.08$157.104643,563$157.751733
1546287840$157.0957$157.0957$156.99$157.056231,582$157.750699
1546287900$157.06$157.11$157.01$157.0734,172$157.74958
1546287960$157.06$157.19$156.97$157.1973,724$157.747404
1546288020$157.20$157.33$157.13$157.3281,084$157.745413
1546288080$157.31$157.31$157.17$157.1851,905$157.744282
1546288140$157.16$157.18$157.01$157.0173,080$157.742212
1546288200$157.0001$157.32$157.0001$157.3077,505$157.740265
1546288260$157.32$157.34$157.22$157.3440,848$157.739466
1546288320$157.3358$157.4048$157.24$157.38570,061$157.738241
1546288380$157.3926$157.4362$157.37$157.386438,846$157.737663
1546288440$157.40$157.43$157.29$157.3054,504$157.736766
1546288500$157.29$157.29$157.12$157.1656,280$157.735504
1546288560$157.1533$157.34$157.13$157.308662,236$157.734228
1546288620$157.3101$157.34$157.20$157.230150,536$157.733235
1546288680$157.25$157.2836$157.08$157.133483,725$157.731052
1546288740$157.1469$157.27$157.11$157.2774,524$157.729333
1546288800$157.25$157.39$157.14$157.3332134,113$157.726597
1546288860$157.31$157.42$157.27$157.3687,068$157.725158
1546288920$157.37$157.48$157.36$157.4265,811$157.724378
1546288980$157.425$157.425$157.34$157.3963,859$157.723434
1546289040$157.38$157.41$157.33$157.34546,483$157.722741
1546289100$157.35$157.49$157.33$157.3601105,830$157.721262
1546289160$157.3465$157.38$157.29$157.2960,429$157.720292
1546289220$157.3025$157.355$157.2516$157.254765,260$157.719153
1546289280$157.2499$157.27$157.13$157.15108,912$157.716682
1546289340$157.15$157.1632$157.06$157.146585,262$157.714576
1546289400$157.14$157.25$157.12$157.176472,313$157.713045
1546289460$157.16$157.20$157.05$157.07126,220$157.70989
1546289520$157.08$157.27$157.08$157.21116,417$157.707442
1546289580$157.22$157.27$157.05$157.1180,164$157.705657
1546289640$157.11$157.17$157.02$157.12112,698$157.702868
1546289700$157.14$157.43$157.12$157.2135253,175$157.69877
1546289760$157.21$157.21$156.48$156.71375,898$157.686745
1546289820$156.70$156.85$156.59$156.74126,171$157.681997
1546289880$156.73$156.8001$156.63$156.72159,301$157.676034
1546289940$156.71$157.75$156.68$157.75407,695$157.669606
1546290000$157.85$157.95$157.74$157.853,066,103$157.678599
1546290060$157.48$157.60$157.48$157.553,800$157.678581
1546290120$157.50$157.56$157.40$157.502,217$157.678567
1546290180$157.56$157.59$157.50$157.502,211$157.678557
1546290240$157.60$157.60$157.50$157.601,002$157.678554
1546290300$157.59$157.59$157.59$157.59349$157.678553
1546290360$157.60$157.74$157.54$157.60274,869$157.679104
1546290420$157.60$157.60$157.50$157.601,953$157.679098
1546290480$157.60$157.85$157.60$157.6014,281$157.679175
1546290540$157.54$157.69$157.54$157.601,841$157.679172
1546290600$157.6788$157.69$157.6788$157.691,637$157.677496
1546290660$157.69$157.85$157.68$157.8586,424$157.677952
1546290720$157.74$157.80$157.74$157.7412,323$157.677981
1546290780$157.74$157.80$157.65$157.805,066$157.677991
1546290840$157.78$157.78$157.78$157.78300$157.677992
1546290960$157.70$157.70$157.65$157.65600$157.677992
1546291020$157.70$157.85$157.70$157.85699$157.677993
1546291080$157.65$157.65$157.65$157.65154$157.677993
1546291200$157.72$157.74$157.72$157.741,924$157.677997
1546291320$157.74$157.74$157.74$157.743,832$157.678004
1546291380$157.75$157.75$157.74$157.75152,074$157.678314
1546291440$157.74$157.7499$157.74$157.74998,436$157.678331
1546291500$157.75$157.75$157.75$157.75500$157.677497
1546291560$157.74$157.74$157.74$157.74150$157.677497
1546291740$157.67$157.67$157.67$157.67119$157.677497
1546291800$157.74$157.75$157.74$157.75538$157.677498
1546291860$157.79$157.79$157.68$157.68765$157.6775
1546291920$157.79$157.79$157.79$157.79205$157.677501
1546291980$157.80$157.85$157.80$157.851,862$157.67751
1546292040$157.79$157.79$157.79$157.79500$157.677511
1546292100$157.79$157.79$157.79$157.79600$157.677514
1546292160$157.80$157.80$157.80$157.80310$157.677515
1546292220$157.79$157.79$157.79$157.791,100$157.677519
1546292280$157.79$157.79$157.7899$157.79825$157.677522
1546292340$157.79$157.84$157.79$157.84593$157.677524
1546292400$157.76$157.76$157.76$157.76721$157.677497
1546292460$157.76$157.76$157.74$157.742,843$157.677505
1546292640$157.80$157.80$157.80$157.80245$157.677506
1546292700$157.75$157.75$157.70$157.70755$157.677507
1546292820$157.70$157.70$157.70$157.70355$157.677507
1546292880$157.70$157.70$157.70$157.70105$157.677507
1546293060$157.70$157.70$157.70$157.70101$157.677507
1546293120$157.77$157.77$157.77$157.77100$157.677507
1546293180$157.70$157.70$157.70$157.70329$157.677508
1546293240$157.77$157.77$157.77$157.77100$157.677508
1546293480$157.7699$157.7699$157.7699$157.7699100$157.677496
1546293600$157.75$157.77$157.75$157.77410$157.677497
1546293840$157.75$157.75$157.75$157.75100$157.677497
1546293900$157.75$157.75$157.75$157.75300$157.677498
1546294020$157.75$157.75$157.75$157.75178$157.677498
1546294080$157.79$157.80$157.79$157.80400$157.6775
1546294140$157.81$157.84$157.81$157.841,480$157.677507
1546294200$157.84$157.84$157.84$157.84180$157.677496
1546294560$157.80$157.92$157.80$157.9211,992$157.67758
1546294620$157.99$158.12$157.95$158.127,083$157.677657
1546294740$158.00$158.10$158.00$158.102,743$157.677694
1546294800$158.11$158.11$158.10$158.103,000$157.677736
1546294860$158.10$158.10$158.10$158.101,200$157.677754
1546294920$158.10$158.10$158.10$158.104,029$157.677809
1546295160$158.09$158.09$158.09$158.09100$157.677497
1546295220$158.09$158.09$158.02$158.02200$157.677499
1546295340$158.09$158.09$158.09$158.09100$157.677501
1546295400$158.10$158.10$158.10$158.10300$157.677505
1546295820$158.00$158.00$158.00$158.00400$157.677509
1546295880$157.95$157.95$157.95$157.95100$157.67751
1546296000$158.05$158.10$158.05$158.10300$157.677499
1546296120$157.95$157.95$157.95$157.95100$157.6775
1546296360$157.95$158.00$157.95$158.001,000$157.677509
1546296420$157.90$157.90$157.90$157.90200$157.677511
1546296660$157.88$157.88$157.88$157.88110$157.677512
1546296720$157.95$157.95$157.95$157.95100$157.677513
1546296840$157.95$157.95$157.95$157.95166$157.677514
1546296960$157.94$157.95$157.94$157.95250$157.677498
1546297020$157.97$158.00$157.94$157.994,044$157.677539
1546297080$158.00$158.00$158.00$158.00535$157.677545
1546297140$158.10$158.10$158.10$158.10430$157.677551
1546297980$158.05$158.05$158.05$158.05100$157.677497
1546298340$158.07$158.07$158.07$158.07225$157.6775
1546298460$157.74$158.09$157.74$158.02473,462$157.678459
1546298820$158.03$158.03$158.03$158.03409$157.6775
1546299180$158.01$158.01$158.01$158.01400$157.677504
1546299540$158.01$158.01$158.00$158.00200$157.677507
1546299660$157.97$157.97$157.95$157.95800$157.677503
1546299720$157.95$157.95$157.95$157.95675$157.677509
1546299840$157.92$157.92$157.91$157.911,134$157.677517
1546300320$157.91$157.95$157.91$157.95346$157.67752
1546300440$157.99$157.99$157.99$157.99284$157.677523
1546300500$157.99$157.99$157.99$157.99133$157.677497
1546300560$157.95$157.95$157.95$157.95100$157.677498
1546300800$157.92$157.92$157.92$157.92220$157.677499
1546300980$157.9799$157.9799$157.9799$157.9799150$157.677501
1546301160$157.94$157.94$157.92$157.92700$157.677507
1546301400$157.94$157.94$157.94$157.941,571$157.677509
1546301460$158.00$158.05$158.00$158.051,581$157.677526
1546301520$157.91$157.91$157.91$157.91100$157.677527
1546301640$157.95$157.95$157.95$157.95500$157.677531
1546301700$157.99$158.00$157.99$158.00300$157.677534
1546301760$157.9201$157.9201$157.9201$157.9201290$157.677537
1546301820$158.00$158.00$158.00$158.00350$157.67754
1546301880$157.93$157.93$157.93$157.93500$157.677544
1546301940$157.92$157.94$157.92$157.94600$157.677549
1546302420$157.97$157.97$157.97$157.97125$157.677497
1546302600$157.97$157.98$157.97$157.98900$157.677505
1546302660$157.98$157.98$157.98$157.98125$157.677506
1546303020$157.93$157.93$157.93$157.93216$157.677508
1546303140$157.93$157.98$157.93$157.98284$157.677511
1546303200$157.93$157.93$157.93$157.93100$157.677496
1546303320$157.99$157.99$157.94$157.94300$157.677499
1546303500$158.00$158.00$157.94$157.941,500$157.677513
1546303740$158.00$158.00$158.00$158.00150$157.677514
1546303800$157.99$157.99$157.99$157.99145$157.677516
1546303860$157.99$158.00$157.98$158.00910$157.677525
1546304040$158.00$158.00$158.00$158.00148$157.677527
1546304220$158.05$158.05$158.05$158.05300$157.677499
1546304280$158.0101$158.0101$158.0101$158.0101100$157.6775
1546304340$158.15$158.18$158.15$158.181,472$157.677523