AAPL Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577783340$291.40$291.40$291.40$291.40200$291.412831
1577785740$291.00$291.00$291.00$291.00100$291.160033
1577788020$291.29$291.29$291.29$291.29500$291.223513
1577788500$291.29$291.29$291.29$291.29100$291.228146
1577788680$291.29$291.40$291.29$291.40200$291.2629
1577791080$291.30$291.30$291.30$291.30100$291.281814
1577793300$291.00$291.00$291.00$291.00100$291.2565
1577793360$291.00$291.00$291.00$291.00100$291.243814
1577793600$291.25$291.25$291.15$291.151,430$291.215038
1577793660$291.20$291.20$291.20$291.20150$291.214322
1577793720$291.30$291.30$291.30$291.30577$291.222487
1577793900$291.20$291.20$291.20$291.20790$291.219828
1577793960$291.20$291.20$291.09$291.09755$291.216089
1577794020$291.10$291.10$290.85$290.852,928$291.136234
1577794080$290.85$290.85$290.85$290.85100$291.133504
1577794140$290.86$290.86$290.85$290.851,125$291.103194
1577794200$290.85$290.85$290.85$290.851,700$291.073532
1577794260$290.86$290.90$290.86$290.90551$291.066829
1577794380$290.92$290.92$290.85$290.85300$291.062505
1577794680$290.71$290.71$290.50$290.501,148$291.019784
1577794800$290.82$290.82$290.80$290.80406$291.013062
1577794860$290.82$290.82$290.82$290.82159$291.010777
1577794920$290.65$290.65$290.65$290.65400$291.001996
1577795040$290.65$290.65$290.63$290.632,275$290.960918
1577795100$290.80$290.80$290.80$290.80200$290.957979
1577795220$290.68$290.71$290.68$290.71400$290.950842
1577795400$290.80$290.98$290.80$290.98670$290.950581
1577795460$290.85$290.85$290.85$290.85100$290.949892
1577795640$290.76$290.76$290.76$290.76100$290.943037
1577795700$290.85$290.85$290.85$290.85100$290.942642
1577795760$290.87$290.90$290.87$290.90300$290.941862
1577795880$290.89$290.89$290.89$290.89194$290.941411
1577795940$290.81$290.81$290.80$290.80296$290.931732
1577796000$290.85$290.85$290.85$290.85100$290.931261
1577796120$290.81$290.81$290.80$290.80636$290.926399
1577796180$290.76$290.76$290.76$290.761,264$290.918247
1577796360$290.76$290.76$290.76$290.76123$290.916608
1577796480$290.80$290.80$290.80$290.80100$290.916205
1577796540$290.77$290.78$290.60$290.607,006$290.883139
1577796600$290.60$290.60$290.58$290.58893$290.875812
1577796720$290.55$290.60$290.55$290.58596$290.868488
1577796960$290.70$290.70$290.70$290.70900$290.863277
1577797200$291.20$291.25$290.51$290.5120,436$290.880478
1577797260$290.70$290.80$290.70$290.80600$290.878176
1577797320$290.84$290.84$290.84$290.84190$290.877926
1577797380$290.85$290.85$290.85$290.85900$290.877391
1577797440$290.85$290.85$290.85$290.85200$290.877331
1577797500$290.77$290.77$290.76$290.76300$290.876524
1577797560$290.7999$290.80$290.7999$290.801,500$290.874803
1577797740$290.90$290.90$290.90$290.90275$290.874827
1577797800$290.98$290.99$290.98$290.99617$290.876025
1577797920$290.97$290.99$290.97$290.99300$290.876654
1577797980$290.90$290.90$290.90$290.90227$290.876733
1577798100$290.90$290.90$290.85$290.85345$290.876619
1577798160$290.81$290.81$290.80$290.80600$290.87544
1577798220$290.71$290.7101$290.70$290.711,001$290.872067
1577798280$290.66$290.68$290.66$290.67300$290.870283
1577798400$290.80$290.80$290.66$290.80578$290.868828
1577798520$290.75$290.75$290.75$290.75189$290.86839
1577798580$290.80$290.90$290.80$290.90250$290.868279
1577798640$290.7101$290.7101$290.7101$290.7101300$290.867619
1577798700$290.80$290.80$290.80$290.80100$290.867376
1577798760$290.85$290.85$290.85$290.85100$290.867352
1577798880$290.85$290.85$290.85$290.851,825$291.400511
1577798940$290.79$290.79$290.79$290.79200$291.400199
1577799000$290.85$290.85$290.7971$290.7971675$291.399137
1577799060$290.7501$290.87$290.7501$290.87315$291.398682
1577799120$290.75$290.83$290.71$290.831,255$291.396344
1577799240$290.7501$290.7501$290.65$290.652,672$291.391135
1577799480$290.65$290.65$290.53$290.552,019$291.386586
1577799540$290.72$290.72$290.72$290.72100$291.386166
1577799660$290.65$290.65$290.65$290.65200$291.385783
1577799720$290.65$290.65$290.65$290.65189$291.385419
1577799780$290.6001$290.70$290.6001$290.70876$291.383762
1577799900$290.58$290.58$290.50$290.501,068$291.377298
1577799960$290.58$290.59$290.5007$290.521,137$291.374303
1577800020$290.53$290.53$290.40$290.401,077$291.371391
1577800080$290.39$290.39$290.25$290.251,565$291.366185
1577800140$290.26$290.39$290.26$290.39416$291.363584
1577800200$290.39$290.39$290.39$290.39150$291.362525
1577800260$290.45$290.45$290.08$290.094,029$291.350329
1577800320$290.15$290.24$290.15$290.241,119$291.346516
1577800380$290.24$290.30$290.15$290.15815$291.343428
1577800440$290.21$290.30$290.15$290.235,459$291.329859
1577800560$290.25$290.40$290.25$290.40790$291.327887
1577800620$290.39$290.39$290.119$290.131,758$291.323138
1577800680$290.23$290.30$290.23$290.30800$291.319056
1577800740$290.30$290.33$290.26$290.302,042$291.313383
1577800800$290.30$290.39$290.30$290.391,600$291.309531
1577800860$290.34$290.34$290.25$290.253,559$291.300625
1577800920$290.32$290.32$290.13$290.252,053$291.294904
1577800980$290.16$290.23$290.1381$290.231,327$291.291368
1577801040$290.24$290.24$290.18$290.231,603$291.287076
1577801100$290.23$290.29$290.18$290.181,300$291.283181
1577801160$290.20$290.20$290.15$290.203,292$291.275193
1577801220$290.14$290.14$290.1066$290.122,399$291.268587
1577801280$290.1069$290.15$290.1069$290.14350$291.267452
1577801340$290.19$290.20$290.19$290.205,208$291.255678
1577801400$290.21$290.29$290.21$290.28345$291.254229
1577801460$290.35$290.45$290.28$290.282,195$291.249114
1577801520$290.38$290.38$290.30$290.30800$291.247179
1577801640$290.25$290.27$290.25$290.27300$291.245787
1577801700$290.25$290.30$290.24$290.303,507$291.238482
1577801760$290.30$290.31$290.29$290.292,057$291.234086
1577801820$290.24$290.24$290.13$290.181,639$291.22903
1577801880$290.23$290.2999$290.23$290.2999432$291.227702
1577801940$290.25$290.25$290.25$290.25100$291.226225
1577802000$290.38$290.4402$290.35$290.3710,894$291.207745
1577802060$290.37$290.44$290.33$290.44682$291.206301
1577802120$290.40$290.40$290.25$290.363,218$291.19992
1577802180$290.42$290.42$290.35$290.35548$291.198601
1577802240$290.34$290.44$290.34$290.35691$291.196352
1577802300$290.33$290.42$290.33$290.40722$291.194703
1577802360$290.40$290.4399$290.40$290.402,250$291.190001
1577802420$290.40$290.43$290.33$290.432,042$291.186729
1577802480$290.21$290.43$289.65$289.8221,818$291.13354
1577802540$289.94$289.94$289.80$289.909,156$289.90
1577802600$289.93$290.28$289.5966$289.907459,805$289.860397
1577802660$289.87$290.20$289.52$289.9894,781$289.851801
1577802720$289.99$291.1732$289.99$291.115175,239$290.006344
1577802780$291.105$291.3984$290.87$291.37148,470$290.19159
1577802840$291.33$291.50$291.05$291.2559125,866$290.332392
1577802900$291.25$292.22$291.25$292.22183,488$290.573088
1577802960$292.2595$292.69$292.22$292.67151,485$290.782809
1577803020$292.70$292.88$292.25$292.25152,628$290.974524
1577803080$292.29$292.64$292.23$292.5591164,294$291.119205
1577803140$292.5365$292.69$292.14$292.14107,738$291.199418
1577803200$292.13$292.21$291.68$291.75121,403$291.248017
1577803260$291.74$292.07$291.68$291.94118,248$291.284795
1577803320$291.94$292.45$291.88$292.3951110,109$291.333729
1577803380$292.39$292.44$291.85$292.0088,013$291.366213
1577803440$292.00$292.28$291.88$292.1359,988$291.385599
1577803500$292.15$292.22$291.91$291.9284,601$291.411075
1577803560$291.9269$292.13$291.90$291.9162,711$291.42611
1577803620$291.92$292.33$291.92$292.32572,209$291.446348
1577803680$292.25$292.40$292.22$292.264977,907$291.47227
1577803740$292.255$292.47$292.21$292.3162113,467$291.509668
1577803800$292.30$292.325$291.97$292.1683,728$291.528684
1577803860$292.14$292.14$291.96$292.0262,042$291.540054
1577803920$292.0211$292.27$291.96$292.1380,775$291.55665
1577803980$292.131$292.1428$291.9701$292.0648,511$291.564791
1577804040$292.07$292.1443$292.00$292.00541,677$291.571679
1577804100$292.00$292.10$291.87$292.09578,819$291.581475
1577804160$292.09$292.21$292.04$292.178488,054$291.597067
1577804220$292.20$292.21$292.03$292.1867,536$291.608394
1577804280$292.145$292.20$292.08$292.1357,034$291.617553
1577804340$292.11$292.21$292.11$292.1637,247$291.623815
1577804400$292.18$292.30$291.79$292.0366111,985$291.637905
1577804460$292.0169$292.1899$292.0163$292.1264,938$291.646589
1577804520$292.11$292.11$291.89$291.9466,976$291.652744
1577804580$291.92$291.98$291.56$291.5887,825$291.656784
1577804640$291.58$291.63$291.0801$291.17120,063$291.64769
1577804700$291.18$291.2391$290.84$291.01127,043$291.627011
1577804760$290.97$290.97$290.68$290.879472,650$291.612108
1577804820$290.8998$291.20$290.88$291.182995,411$291.59876
1577804880$291.1855$291.48$291.145$291.424481,934$291.59356
1577804940$291.42$291.4791$291.251$291.4043,670$291.591268
1577805000$291.39$291.4699$291.27$291.4447,211$291.58884
1577805060$291.4328$291.63$291.28$291.59558,505$291.587186
1577805120$291.58$291.77$291.5726$291.653492,562$291.589169
1577805180$291.66$291.78$291.55$291.5852,134$291.590194
1577805240$291.58$291.83$291.46$291.8382,045$291.591621
1577805300$291.85$291.887$291.74$291.7873,483$291.594773
1577805360$291.80$291.89$291.78$291.8058,707$291.597695
1577805420$291.8011$292.00$291.7915$291.8475,993$291.60262
1577805480$291.8422$291.9958$291.84$291.9340,314$291.6055
1577805540$291.9449$292.14$291.9449$292.0667,139$291.611669
1577805600$292.06$292.06$291.52$291.630187,709$291.614291
1577805660$291.6248$291.8673$291.6081$291.7838,239$291.61555
1577805720$291.7984$292.05$291.725$291.9944,460$291.618243
1577805780$291.96$291.97$291.756$291.919553,173$291.620915
1577805840$291.91$291.97$291.81$291.886925,665$291.622198
1577805900$291.8999$291.8999$291.75$291.8328,845$291.623319
1577805960$291.83$291.8488$291.68$291.78528,301$291.624216
1577806020$291.79$291.8599$291.65$291.653543,410$291.625352
1577806080$291.64$291.6599$291.39$291.439964,167$291.623822
1577806140$291.43$291.45$291.1401$291.1952,075$291.620777
1577806200$291.2199$291.35$291.1512$291.2553,203$291.616997
1577806260$291.27$291.3791$291.19$291.33538,049$291.614649
1577806320$291.3417$291.55$291.27$291.5460,239$291.612134
1577806380$291.55$291.6199$291.43$291.5946,563$291.611472
1577806440$291.59$291.59$291.40$291.4250,694$291.610271
1577806500$291.42$291.60$291.33$291.5245,616$291.609364
1577806560$291.54$291.5934$291.5098$291.569534,737$291.609011
1577806620$291.56$291.76$291.56$291.630159,963$291.609452
1577806680$291.64$291.70$291.57$291.62525,460$291.609563
1577806740$291.6371$291.6955$291.4304$291.45544,593$291.609285
1577806800$291.42$291.4562$291.34$291.4142,757$291.607693
1577806860$291.40$291.4255$291.25$291.2536,644$291.60595
1577806920$291.25$291.49$291.23$291.4941,363$291.604296
1577806980$291.4733$291.4737$291.15$291.25557,127$291.601192
1577807040$291.2501$291.35$291.1801$291.2425,549$291.599758
1577807100$291.22$291.23$290.90$291.04585,482$291.591819
1577807160$291.04$291.28$291.04$291.1648,548$291.588562
1577807220$291.1401$291.19$290.94$291.086454,679$291.583766
1577807280$291.05$291.05$290.78$290.873972,030$291.576038
1577807340$290.8899$291.03$290.80$290.9742,808$291.571519
1577807400$290.96$291.03$290.92$290.9632,883$291.568392
1577807460$290.96$291.09$290.9501$291.0036,321$291.565252
1577807520$291.00$291.13$290.87$290.9851,037$291.560772
1577807580$290.98$291.15$290.97$291.1227,324$291.558654
1577807640$291.10$291.23$291.04$291.18530,334$291.556568
1577807700$291.149$291.30$291.08$291.1352,679$291.55375
1577807760$291.1409$291.17$291.10$291.1525,150$291.552096
1577807820$291.13$291.29$291.13$291.2030,162$291.550499
1577807880$291.20$291.23$291.14$291.2220,903$291.549359
1577807940$291.22$291.22$291.03$291.0734,950$291.547029
1577808000$291.0651$291.25$290.98$291.24449,068$291.543798
1577808060$291.24$291.44$291.24$291.413460,321$291.542005
1577808120$291.42$291.42$291.27$291.3944,757$291.540751
1577808180$291.39$291.54$291.31$291.5353,065$291.539803
1577808240$291.5122$291.7299$291.51$291.7180,251$291.540523
1577808300$291.7183$291.90$291.59$291.865678,610$291.543126
1577808360$291.8736$291.97$291.84$291.964574,000$291.546891
1577808420$291.96$292.05$291.8901$291.9477,808$291.55157
1577808480$291.955$291.98$291.83$291.873439,963$291.553508
1577808540$291.86$292.08$291.86$292.069645,152$291.556122
1577808600$292.055$292.09$291.96$292.0840,280$291.55875
1577808660$292.0735$292.26$292.0735$292.2091,211$291.566544
1577808720$292.20$292.22$292.0201$292.096660,171$291.571096
1577808780$292.1256$292.15$291.86$291.9492,830$291.576305
1577808840$291.96$292.11$291.87$291.93536,921$291.578358
1577808900$291.92$291.9906$291.79$291.848442,213$291.58018
1577808960$291.85$291.855$291.59$291.595849,928$291.580977
1577809020$291.58$291.71$291.49$291.660888,930$291.581223
1577809080$291.6539$291.7495$291.6539$291.6939,683$291.581805
1577809140$291.7324$291.8691$291.68$291.869159,133$291.583191
1577809200$291.8642$292.00$291.80$291.9835,915$291.58478
1577809260$291.99$292.03$291.8181$291.867222,123$291.585705
1577809320$291.86$291.8799$291.728$291.85539,545$291.586809
1577809380$291.8522$291.94$291.83$291.930114,933$291.587379
1577809440$291.95$291.95$291.85$291.8814,077$291.587943
1577809500$291.90$291.96$291.8018$291.8220,366$291.58871
1577809560$291.81$291.85$291.7401$291.8328,949$291.589429
1577809620$291.839$291.87$291.80$291.8218,092$291.589941
1577809680$291.817$291.895$291.80$291.8918,031$291.590473
1577809740$291.90$291.91$291.83$291.8520,111$291.591172
1577809800$291.85$291.86$291.61$291.757169,178$291.592256
1577809860$291.75$291.76$291.56$291.61534,128$291.592484
1577809920$291.6002$291.66$291.55$291.5736,521$291.592465
1577809980$291.57$291.65$291.40$291.425341,324$291.592167
1577810040$291.4258$291.63$291.4101$291.6237,982$291.591961
1577810100$291.63$291.80$291.61$291.8028,691$291.592396
1577810160$291.79$291.88$291.72$291.810151,162$291.593589
1577810220$291.81$291.84$291.69$291.7524,043$291.594068
1577810280$291.76$291.895$291.7594$291.8928,608$291.594939
1577810340$291.90$292.00$291.89$291.974566,103$291.597726
1577810400$291.96$291.97$291.7984$291.9226,506$291.598634
1577810460$291.91$291.96$291.87$291.9411,936$291.599096
1577810520$291.93$292.00$291.88$291.9637,306$291.60055
1577810580$291.9517$292.05$291.93$292.03340,289$291.602415
1577810640$292.05$292.05$291.97$292.0521,980$291.603509
1577810700$292.04$292.10$291.94$292.08535,870$291.605194
1577810760$292.09$292.21$292.0667$292.1154,184$291.608554
1577810820$292.118$292.20$292.10$292.1333,921$291.610658
1577810880$292.1425$292.18$292.07$292.1532,008$291.612555
1577810940$292.15$292.23$292.14$292.162230,454$291.614521
1577811000$292.16$292.22$292.15$292.191429,268$291.616423
1577811060$292.201$292.21$292.01$292.0434,483$291.618205
1577811120$292.05$292.1181$292.01$292.0126,634$291.619566
1577811180$292.01$292.06$291.952$291.95220,347$291.620476
1577811240$291.96$292.05$291.92$292.003521,368$291.621371
1577811300$291.9994$292.06$291.98$292.0323,554$291.622446
1577811360$292.03$292.12$292.00$292.005527,704$291.623762
1577811420$292.011$292.0457$291.96$292.0430,437$291.625041
1577811480$292.05$292.06$291.96$291.9619,486$291.625894
1577811540$291.98$292.07$291.97$292.0415,675$291.626572
1577811600$292.05$292.10$291.98$292.0621,672$291.627605
1577811660$292.045$292.0656$291.9839$291.992710,038$291.628034
1577811720$291.99$291.99$291.7928$291.8135,328$291.628964
1577811780$291.83$291.94$291.80$291.9425,811$291.629604
1577811840$291.93$291.98$291.90$291.9235,232$291.630809
1577811900$291.9401$292.04$291.925$291.977144,955$291.632546
1577811960$291.96$291.96$291.80$291.828730,646$291.633327
1577812020$291.82$291.94$291.73$291.922651,911$291.634349
1577812080$291.93$291.94$291.875$291.9221,961$291.634979
1577812140$291.91$291.97$291.90$291.9715,011$291.63546
1577812200$291.96$291.99$291.87$291.8713,388$291.635915
1577812260$291.88$291.89$291.8101$291.859933,560$291.636642
1577812320$291.87$291.98$291.87$291.950517,100$291.637189
1577812380$291.96$291.96$291.84$291.910139,857$291.638348
1577812440$291.90$291.94$291.89$291.9213,681$291.63875
1577812500$291.91$291.9599$291.8899$291.943917,858$291.639283
1577812560$291.945$292.00$291.9323$291.96520,862$291.640029
1577812620$291.9848$292.10$291.975$292.063820,444$291.640869
1577812680$292.065$292.07$292.00$292.023715,179$291.641491
1577812740$292.0364$292.0989$292.01$292.088322,372$291.642473
1577812800$292.0885$292.1399$292.03$292.1026,804$291.643721
1577812860$292.11$292.14$292.0227$292.0816,060$291.644453
1577812920$292.0872$292.0872$291.96$292.0715,713$291.645058
1577812980$292.07$292.17$292.07$292.1026,936$291.646402
1577813040$292.10$292.12$292.05$292.1214,677$291.647086
1577813100$292.114$292.16$292.07$292.15923,166$291.64823
1577813160$292.15$292.21$292.13$292.1528,979$291.649817
1577813220$292.16$292.16$292.09$292.12722,466$291.650906
1577813280$292.12$292.20$292.09$292.17324,790$291.652206
1577813340$292.17$292.27$292.14$292.2641,414$291.654607
1577813400$292.28$292.28$292.18$292.210634,393$291.656639
1577813460$292.20$292.30$292.20$292.2828,063$291.658354
1577813520$292.29$292.46$292.29$292.430175,337$291.663676
1577813580$292.45$292.47$292.3801$292.39647,855$291.667388
1577813640$292.39$292.455$292.32$292.37547,517$291.670791
1577813700$292.36$292.432$292.36$292.43229,517$291.672945
1577813760$292.43$292.43$292.26$292.3031,441$291.67505
1577813820$292.3199$292.3599$292.276$292.300123,053$291.676511
1577813880$292.282$292.33$292.2802$292.308,640$291.677046
1577813940$292.29$292.3255$292.25$292.3114,024$291.677892
1577814000$292.31$292.38$292.31$292.361719,432$291.679178
1577814060$292.3739$292.41$292.32$292.3526,144$291.680956
1577814120$292.345$292.38$292.32$292.34512,945$291.681818
1577814180$292.3401$292.40$292.325$292.3815,175$291.682835
1577814240$292.3778$292.39$292.3486$292.36512,925$291.683696
1577814300$292.3693$292.3917$292.34$292.3416,650$291.684821
1577814360$292.34$292.35$292.18$292.2339,102$291.686994
1577814420$292.22$292.27$292.19$292.21621,988$291.688141
1577814480$292.215$292.27$292.21$292.240320,525$291.689236
1577814540$292.26$292.38$292.26$292.3723,190$291.690633
1577814600$292.375$292.38$292.2866$292.299434,869$291.692788
1577814660$292.30$292.36$292.28$292.353514,471$291.693677
1577814720$292.37$292.37$292.28$292.307414,509$291.694534
1577814780$292.30$292.39$292.2848$292.305526,949$291.696185
1577814840$292.30$292.3542$292.29$292.328318,014$291.697262
1577814900$292.32$292.35$292.284$292.31520,060$291.69844
1577814960$292.315$292.3449$292.295$292.32422,120$291.699745
1577815020$292.32$292.33$292.2202$292.2933,071$291.701556
1577815080$292.29$292.2917$292.11$292.149943,736$291.703598
1577815140$292.13$292.1466$292.05$292.0631,967$291.704802
1577815200$292.04$292.16$292.02$292.1531,805$291.705915
1577815260$292.15$292.18$292.10$292.150631,161$291.707201
1577815320$292.14$292.14$292.05$292.0515,885$291.707773
1577815380$292.03$292.10$291.88$291.920252,498$291.709123
1577815440$291.9533$291.97$291.92$291.950112,089$291.709382
1577815500$291.9564$292.0317$291.93$292.0327,044$291.710064
1577815560$292.0201$292.08$291.98$292.0816,307$291.710572
1577815620$292.0745$292.198$292.06$292.187135,103$291.711885
1577815680$292.20$292.21$292.12$292.1617,868$291.712643
1577815740$292.15$292.215$292.14$292.2021,808$291.713612
1577815800$292.20$292.23$292.16$292.1928,122$291.714876
1577815860$292.1856$292.2299$292.1701$292.2010,491$291.715346
1577815920$292.2095$292.2354$292.17$292.235411,604$291.715871
1577815980$292.23$292.28$292.22$292.26521,922$291.716944
1577816040$292.26$292.2755$292.25$292.274914,154$291.717659
1577816100$292.27$292.30$292.15$292.221730,109$291.71904
1577816160$292.22$292.275$292.11$292.1119,685$291.71989
1577816220$292.1221$292.15$292.03$292.05526,705$291.720815
1577816280$292.0541$292.0889$292.00$292.0338,093$291.721932
1577816340$292.0588$292.12$292.01$292.08519,991$291.72256
1577816400$292.0881$292.22$292.0858$292.1936,171$291.724026
1577816460$292.21$292.21$292.11$292.1720,269$291.724805
1577816520$292.1684$292.24$292.1352$292.2130,331$291.726105
1577816580$292.21$292.25$292.19$292.2416,062$291.726827
1577816640$292.231$292.239$292.17$292.203617,253$291.727566
1577816700$292.22$292.22$292.084$292.1028,675$291.728638
1577816760$292.11$292.19$292.0677$292.141532,049$291.729824
1577816820$292.1765$292.1765$292.10$292.178,010$291.730109
1577816880$292.1617$292.19$292.08$292.1118,909$291.730762
1577816940$292.12$292.1221$292.07$292.0913,902$291.731215
1577817000$292.09$292.13$292.06$292.0623,617$291.731977
1577817060$292.06$292.08$292.02$292.074326,652$291.732717
1577817120$292.075$292.11$292.0204$292.037816,549$291.73321
1577817180$292.03$292.0442$291.99$292.0332,483$291.734009
1577817240$292.04$292.14$292.04$292.1215,264$291.734501
1577817300$292.131$292.19$292.131$292.1420,543$291.735268
1577817360$292.1413$292.1652$292.13$292.1414,935$291.735798
1577817420$292.1447$292.1447$292.10$292.13510,136$291.736144
1577817480$292.1336$292.15$292.115$292.1312,953$291.73659
1577817540$292.13$292.18$292.11$292.112717,418$291.737216
1577817600$292.1236$292.20$292.1236$292.1730,677$291.738358
1577817660$292.17$292.1921$292.1356$292.19219,900$291.738722
1577817720$292.19$292.19$292.0833$292.1222,685$291.739495
1577817780$292.14$292.17$292.10$292.1615,891$291.740049
1577817840$292.17$292.20$292.1563$292.1825,615$291.741019
1577817900$292.1999$292.21$292.14$292.1820,005$291.741773
1577817960$292.18$292.27$292.145$292.200936,607$291.743267
1577818020$292.2099$292.2326$292.184$292.19517,294$291.743949
1577818080$292.20$292.25$292.19$292.2413,968$291.744543
1577818140$292.23$292.25$292.20$292.22232,170$291.74588
1577818200$292.22$292.24$292.11$292.1217,648$291.746555
1577818260$292.12$292.13$292.0843$292.109,652$291.746852
1577818320$292.09$292.155$292.08$292.14746,035$291.747044
1577818380$292.1401$292.159$292.11$292.1413,652$291.747496
1577818440$292.1405$292.1405$292.11$292.13317,546$291.747738
1577818500$292.14$292.16$292.1194$292.1412,629$291.748159
1577818560$292.15$292.20$292.15$292.1613,933$291.748665
1577818620$292.1783$292.185$292.16$292.176,960$291.748913
1577818680$292.17$292.205$292.1601$292.18516,813$291.749545
1577818740$292.18$292.22$292.17$292.205717,595$291.75021
1577818800$292.21$292.23$292.17$292.2013,277$291.750712
1577818860$292.18$292.22$292.17$292.1811,895$291.751161
1577818920$292.18$292.19$292.11$292.1517,330$291.751731
1577818980$292.16$292.20$292.12$292.1816,202$291.752294
1577819040$292.17$292.20$292.13$292.1713,293$291.752751
1577819100$292.163$292.18$292.10$292.1627,523$291.753637
1577819160$292.16$292.1699$292.14$292.1514,628$291.754134
1577819220$292.14$292.15$292.1001$292.130214,951$291.754594
1577819280$292.13$292.1334$292.105$292.1120,206$291.755204
1577819340$292.1154$292.16$292.10$292.1616,113$291.755706
1577819400$292.16$292.19$292.13$292.134513,465$291.75615
1577819460$292.1348$292.1779$292.13$292.175318,024$291.756751
1577819520$292.175$292.18$292.154$292.1757,801$291.757014
1577819580$292.175$292.195$292.145$292.1610,602$291.757389
1577819640$292.155$292.155$292.04$292.0848,921$291.758649
1577819700$292.07$292.07$292.00$292.051324,755$291.759227
1577819760$292.05$292.10$292.0342$292.0419,523$291.759712
1577819820$292.0348$292.13$292.03$292.0924,511$291.760334
1577819880$292.09$292.12$291.99$292.10537,980$291.761251
1577819940$292.10$292.19$292.10$292.1625,181$291.762035
1577820000$292.16$292.20$292.15$292.17128,081$291.763005
1577820060$292.17$292.20$292.13$292.18521,776$291.763705
1577820120$292.1855$292.2671$292.1737$292.255746,063$291.765446
1577820180$292.255$292.28$292.1105$292.1641,884$291.766931
1577820240$292.155$292.1804$292.1206$292.1719,042$291.767525
1577820300$292.18$292.28$292.17$292.230621,304$291.768326
1577820360$292.23$292.28$292.2073$292.2716,311$291.768941
1577820420$292.268$292.30$292.24$292.3023,665$291.769887
1577820480$292.28$292.29$292.24$292.269914,827$291.770477
1577820540$292.27$292.29$292.23$292.2720,951$291.771287
1577820600$292.2662$292.29$292.24$292.25511,412$291.771735
1577820660$292.25$292.27$292.21$292.236222,147$291.772557
1577820720$292.231$292.30$292.21$292.286317,775$291.773252
1577820780$292.27$292.29$292.2691$292.279,764$291.773649
1577820840$292.27$292.33$292.26$292.3340,369$291.775317
1577820900$292.33$292.35$292.20$292.2647,951$291.777274
1577820960$292.2514$292.29$292.2102$292.25518,857$291.777974
1577821020$292.25$292.25$292.15$292.2132,581$291.779032
1577821080$292.2139$292.22$292.13$292.145321,280$291.779684
1577821140$292.145$292.19$292.14$292.1824,546$291.780429
1577821200$292.1855$292.22$292.18$292.191414,085$291.780898
1577821260$292.19$292.27$292.19$292.2629,052$291.781959
1577821320$292.2668$292.305$292.2202$292.2328,801$291.783058
1577821380$292.24$292.27$292.2302$292.24511,199$291.783466
1577821440$292.24$292.2799$292.23$292.2611,856$291.7839
1577821500$292.26$292.325$292.26$292.27560,229$291.786309
1577821560$292.2757$292.32$292.2739$292.319911,619$291.786775
1577821620$292.315$292.4141$292.29$292.4157,814$291.789255
1577821680$292.4299$292.47$292.36$292.413844,538$291.791405
1577821740$292.4158$292.43$292.3878$292.407415,873$291.792159
1577821800$292.42$292.42$292.38$292.4028,027$291.793468
1577821860$292.39$292.39$292.31$292.3326,579$291.794615
1577821920$292.3498$292.3498$292.31$292.322919,704$291.795425
1577821980$292.32$292.36$292.30$292.3419,598$291.796226
1577822040$292.34$292.34$292.29$292.3328,547$291.797363
1577822100$292.34$292.36$292.32$292.354325,624$291.798416
1577822160$292.3543$292.3699$292.3204$292.322516,678$291.799104
1577822220$292.324$292.3256$292.26$292.285172,732$291.801808
1577822280$292.29$292.30$292.27$292.2723,366$291.802663
1577822340$292.28$292.3605$292.27$292.3627,733$291.803748
1577822400$292.35$292.36$292.26$292.300922,848$291.804599
1577822460$292.31$292.40$292.31$292.384330,907$291.805889
1577822520$292.385$292.4313$292.36$292.38933,630$291.807383
1577822580$292.4092$292.49$292.3885$292.446137,187$291.809116
1577822640$292.4442$292.80$292.4442$292.79146,959$291.817704
1577822700$292.78$292.7989$292.6447$292.719978,539$291.822821
1577822760$292.7053$292.94$292.69$292.90108,977$291.830779
1577822820$292.9013$292.9301$292.74$292.785589,096$291.837269
1577822880$292.79$292.83$292.70$292.759953,329$291.840768
1577822940$292.75$292.88$292.69$292.855575,844$291.845866
1577823000$292.85$292.861$292.74$292.74833,805$291.848182
1577823060$292.7447$292.85$292.71$292.829947,608$291.851326
1577823120$292.83$292.94$292.7801$292.921472,230$291.856539
1577823180$292.94$293.02$292.92$292.98143,956$291.867907
1577823240$292.9805$292.99$292.76$292.802643,591$291.871021
1577823300$292.7946$292.99$292.78$292.8955,471$291.87506
1577823360$292.90$293.00$292.89$292.9050,368$291.878853
1577823420$292.9089$292.96$292.82$292.892238,284$291.881542
1577823480$292.93$293.17$292.91$293.08106,884$291.89013
1577823540$293.0771$293.15$293.04$293.105573,500$291.896128
1577823600$293.09$293.18$293.09$293.1755,979$291.900894
1577823660$293.1668$293.18$293.12$293.17539,823$291.904271
1577823720$293.175$293.24$293.1301$293.1978,559$291.911087
1577823780$293.1945$293.24$293.06$293.094167,141$291.916768
1577823840$293.09$293.0999$292.98$293.0679,928$291.922793
1577823900$293.065$293.14$293.065$293.120839,790$291.925956
1577823960$293.12$293.20$293.01$293.179947,615$291.929744
1577824020$293.175$293.24$293.1401$293.217762,734$291.935068
1577824080$293.215$293.26$293.1587$293.1962,512$291.940373
1577824140$293.21$293.26$293.15$293.1748,348$291.944409
1577824200$293.1801$293.24$293.14$293.189954,378$291.948835
1577824260$293.17$293.18$293.09$293.1443,045$291.952121
1577824320$293.1368$293.1368$292.92$293.0296,119$291.958755
1577824380$293.0267$293.08$292.93$293.017366,611$291.963324
1577824440$293.02$293.10$292.94$293.0243,473$291.966272
1577824500$293.0134$293.0155$292.93$292.94538,592$291.96875
1577824560$292.9421$293.06$292.9421$293.0459,272$291.972763
1577824620$293.04$293.16$293.01$293.1480,970$291.978685
1577824680$293.1442$293.15$293.06$293.0853,403$291.982525
1577824740$293.0801$293.1299$293.05$293.084662,250$291.986893
1577824800$293.085$293.1778$293.08$293.177849,624$291.990482
1577824860$293.175$293.20$293.16$293.2061,287$291.995085
1577824920$293.20$293.27$293.19$293.2787,262$292.001802
1577824980$293.27$293.40$293.26$293.3698,447$292.009944
1577825040$293.36$293.54$293.35$293.50131,424$292.021572
1577825100$293.4983$293.55$293.41$293.43127,456$292.032982
1577825160$293.45$293.48$293.3701$293.41107,267$292.042121
1577825220$293.425$293.48$293.33$293.33555,603$292.046706
1577825280$293.335$293.37$293.25$293.2775,475$292.052481
1577825340$293.28$293.34$293.20$293.3183,435$292.058511
1577825400$293.30$293.58$293.15$293.15132,629$292.068049
1577825460$293.15$293.18$292.96$293.0997,200$292.073666
1577825520$293.08$293.18$293.00$293.049984,452$292.0788
1577825580$293.03$293.15$292.97$293.07103,887$292.084688
1577825640$293.07$293.49$293.06$293.4522194,923$292.098408
1577825700$293.47$293.68$293.42$293.58288,317$292.122229
1577825760$293.58$293.62$293.38$293.44144,679$292.133345
1577825820$293.44$293.56$293.30$293.39148,965$292.1445
1577825880$293.40$293.55$293.40$293.5099191,570$292.158707
1577825940$293.51$293.66$293.35$293.41424,780$292.191228
1577826000$293.41$293.65$293.20$293.652,297,839$292.396166
1577826060$293.65$293.6601$293.54$293.6510,612$292.396733
1577826120$293.65$293.68$293.65$293.663,384$292.396928
1577826180$293.66$293.68$293.61$293.6121,037$292.35308
1577826240$293.63$293.66$293.56$293.653,659$292.353304
1577826300$293.65$293.69$293.60$293.606,348$292.353746
1577826360$293.60$293.60$293.58$293.605,690$292.354059
1577826420$293.60$293.65$293.56$293.60235,602$292.366505
1577826480$293.60$293.60$293.58$293.581,650$292.366593
1577826540$293.58$293.65$293.58$293.652,373$292.366759
1577826600$293.65$293.6502$293.65$293.650132,697$292.368485
1577826660$293.6702$293.6702$293.65$293.652,484$292.368623
1577826720$293.6502$293.69$293.65$293.6980,788$292.372829
1577826780$293.69$293.70$293.63$293.637,923$292.373273
1577826840$293.63$293.63$293.60$293.618,628$292.373717
1577826900$293.62$293.62$293.62$293.62100$292.373739
1577826960$293.58$293.60$293.58$293.601,043$292.373803
1577827020$293.65$293.65$293.65$293.65500$292.373837
1577827080$293.69$293.70$293.68$293.686,174$292.352539
1577827140$293.69$293.72$293.68$293.7210,254$292.353111
1577827200$293.71$293.71$293.68$293.68425$292.353144
1577827260$293.88$293.88$293.75$293.75546$292.353187
1577827320$293.69$293.75$293.69$293.75485$292.353223
1577827380$293.77$293.77$293.77$293.77575$292.353259
1577827440$293.78$293.78$293.65$293.707,828$292.353674
1577827500$293.70$293.7002$293.65$293.70021,927$292.353784
1577827620$293.89$293.89$293.78$293.801,013$292.353866
1577827680$293.80$293.80$293.80$293.80458$292.353896
1577827740$293.80$293.82$293.77$293.8198917$292.353952
1577827860$293.79$293.79$293.79$293.79100$292.353974
1577827920$293.80$293.80$293.80$293.80400$292.354012
1577827980$293.80$293.80$293.65$293.65132,368$292.359118
1577828040$293.77$293.77$293.76$293.761,930$292.359231
1577828100$293.78$293.84$293.78$293.841,945$292.35935
1577828160$293.78$293.80$293.76$293.761,716$292.359455
1577828220$293.75$293.76$293.75$293.761,177$292.359531
1577828340$293.70$293.70$293.65$293.659,287$292.360024
1577828400$293.75$293.76$293.75$293.751,800$292.360131
1577828460$293.75$293.75$293.71$293.71410$292.360181
1577828520$293.75$293.76$293.75$293.761,236$292.360271
1577828640$293.80$293.80$293.80$293.801,354$292.360372
1577828760$293.82$293.82$293.65$293.6510,877$292.360954
1577828820$293.80$293.8002$293.80$293.8002200$292.360977
1577828940$293.81$293.81$293.81$293.81200$292.352225
1577829000$293.81$293.81$293.80$293.804,276$292.352488
1577829060$293.81$293.82$293.81$293.821,769$292.3526
1577829120$293.82$293.82$293.82$293.82400$292.352628
1577829180$293.82$293.82$293.80$293.824,184$292.352886
1577829300$293.84$293.84$293.82$293.82200$292.352926
1577829360$293.84$293.84$293.84$293.841,500$292.353037
1577829420$293.82$293.82$293.82$293.82529$292.353072
1577829480$293.82$293.82$293.82$293.82999$292.353133
1577829540$293.82$293.82$293.82$293.822,211$292.353276
1577829720$293.77$293.79$293.77$293.79200$292.353291
1577829960$293.79$293.80$293.79$293.80832$292.35226
1577830080$293.82$293.82$293.82$293.82100$292.352266
1577830140$293.82$293.82$293.82$293.82850$292.352319
1577830440$293.84$293.84$293.84$293.84255$292.352363
1577830860$293.80$293.80$293.76$293.762,225$292.352336
1577830920$293.76$293.80$293.76$293.763,642$292.352549
1577831160$293.80$293.80$293.80$293.80255$292.35257
1577831220$293.78$293.78$293.78$293.78100$292.352583
1577831280$293.77$293.77$293.76$293.762,440$292.352726
1577831400$293.76$293.76$293.76$293.76300$292.35276
1577831580$293.78$293.78$293.78$293.78178$292.352211
1577831640$293.76$293.76$293.76$293.76190$292.352231
1577831700$293.75$293.75$293.75$293.75300$292.352251
1577831820$293.75$293.75$293.75$293.75130$292.352264
1577831880$293.75$293.75$293.75$293.754,130$292.352498
1577831940$293.75$293.75$293.75$293.75100$292.352504
1577832000$293.77$293.77$293.75$293.75590$292.352544
1577832060$293.78$293.78$293.78$293.782,570$292.352693
1577832180$293.77$293.77$293.76$293.761,000$292.352761
1577832240$293.76$293.76$293.76$293.76213$292.352775
1577832300$293.77$293.77$293.76$293.76522$292.352808
1577832360$293.76$293.76$293.76$293.76100$292.352813
1577832540$293.75$293.75$293.75$293.751,000$292.352259
1577832600$293.76$293.76$293.75$293.75241$292.352277
1577832660$293.75$293.75$293.75$293.752,119$292.352406
1577832720$293.71$293.71$293.71$293.71996$292.352463
1577832780$293.71$293.71$293.71$293.71300$292.352486
1577832840$293.71$293.71$293.71$293.71333$292.35249
1577832900$293.7099$293.7099$293.7099$293.70992,000$292.352599
1577832960$293.71$293.71$293.71$293.71600$292.352634
1577833080$293.70$293.70$293.70$293.701,000$292.352693
1577833260$293.70$293.74$293.70$293.74922$292.352754
1577833320$293.75$293.75$293.74$293.742,224$292.352878
1577833500$293.78$293.78$293.78$293.78215$292.35221
1577833560$293.75$293.75$293.75$293.751,000$292.352265
1577833740$293.75$293.75$293.75$293.75103$292.352276
1577833860$293.75$293.75$293.75$293.75250$292.352295
1577833920$293.78$293.79$293.78$293.79294$292.352314
1577833980$293.77$293.77$293.75$293.75200$292.352325
1577834160$293.75$293.75$293.75$293.75291$292.35235
1577834760$293.80$293.80$293.80$293.80200$292.352224
1577834880$293.76$293.80$293.76$293.80600$292.352283
1577835000$293.80$293.80$293.80$293.80100$292.352301
1577835060$293.80$293.84$293.80$293.842,353$292.352448
1577835180$293.83$293.84$293.83$293.841,700$292.352304
1577835300$293.84$293.84$293.83$293.84911$292.35237
1577835420$293.80$293.80$293.80$293.80180$292.352381
1577835780$293.83$293.84$293.83$293.841,000$292.352447
1577836080$293.80$293.80$293.80$293.80477$292.352225
1577836200$293.83$293.83$293.80$293.80370$292.352272
1577836380$293.82$293.82$293.82$293.82400$292.352308
1577836500$293.81$293.81$293.81$293.81141$292.352317
1577836560$293.81$293.81$293.81$293.81100$292.352322
1577836800$293.76$293.83$293.10$293.8314,146$292.352988
1577836860$293.75$293.75$293.75$293.75190$292.353001
1577836980$293.66$293.66$293.66$293.66443$292.352223
1577837520$293.80$293.80$293.80$293.80100$292.35224
1577837640$293.79$293.79$293.70$293.702,485$292.352387
1577837940$293.75$293.75$293.75$293.75100$292.352203
1577838000$293.75$293.75$293.75$293.75100$292.35221
1577838060$293.75$293.75$293.75$293.75200$292.352221
1577838600$293.71$293.71$293.71$293.71100$292.352232
1577838660$293.71$293.71$293.71$293.71100$292.352238
1577838720$293.71$293.71$293.70$293.703,059$292.352405
1577839020$293.70$293.70$293.70$293.70300$292.352222
1577839200$293.79$293.79$293.71$293.713,293$292.352426
1577839320$293.6999$293.6999$293.6999$293.6999137$292.352439
1577839440$293.69$293.69$293.69$293.69200$292.352454
1577839500$293.69$293.69$293.69$293.69260$292.352468
1577839680$293.69$293.69$293.69$293.69100$292.352198
1577839860$293.68$293.68$293.66$293.662,218$292.352327
1577840100$293.70$293.70$293.70$293.703,000$292.352494
1577840160$293.70$293.70$293.70$293.70540$292.352524
1577840280$293.66$293.66$293.65$293.65731$292.352564
1577840340$293.64$293.68$293.64$293.68327$292.352583