AAPL Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2020.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609409220$133.61$133.61$133.61$133.61146$133.592441
1609409880$133.68$133.68$133.68$133.68450$133.634513
1609409940$133.72$133.72$133.72$133.72405$133.656584
1609410120$133.70$133.70$133.68$133.68477$133.668463
1609410360$133.53$133.53$133.53$133.53153$133.660369
1609410720$133.53$133.53$133.53$133.53110$133.647936
1609411020$133.57$133.57$133.53$133.53220$133.634244
1609411200$133.56$133.56$133.56$133.56282$133.626756
1609411800$133.57$133.57$133.57$133.57118$133.623974
1609411980$133.69$133.69$133.69$133.69100$133.628988
1609412040$133.72$133.72$133.72$133.72401$133.637699
1609412220$133.72$133.72$133.72$133.72100$133.640465
1609413120$133.71$133.71$133.71$133.71105$133.642602
1609413960$133.72$133.75$133.72$133.751,746$133.663082
1609414080$133.80$133.80$133.80$133.80212$133.667779
1609414200$133.81$133.81$133.81$133.81150$133.674752
1609414260$133.90$133.90$133.90$133.90195$133.683641
1609414620$133.89$133.89$133.88$133.88244$133.699179
1609415100$133.80$133.80$133.80$133.80511$133.711698
1609415160$133.82$133.82$133.82$133.82109$133.712776
1609415520$133.89$133.90$133.89$133.90205$133.720538
1609415580$133.91$133.91$133.91$133.91150$133.723446
1609415640$133.92$133.92$133.92$133.92442$133.730924
1609415700$133.91$133.91$133.91$133.91645$133.743315
1609415760$133.99$133.99$133.97$133.97302$133.753327
1609416000$133.82$134.06$133.82$134.0620,541$133.86852
1609416060$134.08$134.30$134.08$134.2514,890$133.970195
1609416120$134.25$134.32$134.23$134.325,320$134.003931
1609416180$134.29$134.29$134.24$134.251,500$134.01322
1609416240$134.19$134.21$134.12$134.122,187$134.0196
1609416300$134.07$134.16$134.07$134.164,859$134.026615
1609416360$134.19$134.19$134.19$134.191,359$134.03011
1609416420$134.18$134.23$134.18$134.232,541$134.037466
1609416480$134.25$134.28$134.25$134.286,531$134.058297
1609416540$134.28$134.28$134.27$134.28600$134.061305
1609416600$134.25$134.40$134.24$134.334,253$134.075848
1609416660$134.34$134.42$134.33$134.4210,708$134.112866
1609416720$134.47$134.48$134.39$134.424,926$134.129778
1609416780$134.44$134.49$134.44$134.4619,992$134.181117
1609416840$134.45$134.48$134.45$134.455,072$134.193374
1609416900$134.42$134.43$134.41$134.42950$134.195431
1609416960$134.449$134.45$134.449$134.45200$134.196011
1609417020$134.45$134.46$134.45$134.46787$134.198642
1609417080$134.46$134.46$134.44$134.441,298$134.201764
1609417140$134.46$134.46$134.43$134.432,373$134.206719
1609417200$134.44$134.44$134.44$134.44200$134.207375
1609417260$134.44$134.55$134.44$134.5513,984$134.234934
1609417320$134.53$134.55$134.46$134.558,565$134.251928
1609417380$134.52$134.56$134.52$134.5513,282$134.274689
1609417440$134.55$134.65$134.55$134.631,620$134.280757
1609417500$134.64$134.65$134.48$134.486,680$134.292489
1609417560$134.48$134.48$134.45$134.453,500$134.296025
1609417620$134.47$134.48$134.40$134.4010,744$134.303682
1609417680$134.39$134.39$134.34$134.376,858$134.30558
1609417740$134.38$134.41$134.37$134.382,572$134.30671
1609417800$134.401$134.401$134.25$134.288,323$134.308221
1609417860$134.29$134.31$134.26$134.30780$134.308069
1609417920$134.31$134.33$134.29$134.332,959$134.308012
1609417980$134.37$134.399$134.37$134.399450$134.308177
1609418040$134.39$134.40$134.30$134.353,926$134.30908
1609418100$134.33$134.33$134.30$134.302,200$134.309207
1609418160$134.30$134.30$134.27$134.27400$134.309142
1609418220$134.26$134.28$134.25$134.271,610$134.308777
1609418280$134.31$134.32$134.29$134.291,344$134.308774
1609418340$134.30$134.31$134.28$134.303,309$134.308616
1609418400$134.30$134.33$134.30$134.33300$134.308635
1609418460$134.33$134.39$134.32$134.392,708$134.308995
1609418520$134.40$134.40$134.35$134.371,841$134.309477
1609418580$134.34$134.34$134.33$134.331,110$134.309599
1609418640$134.33$134.33$134.33$134.331,495$134.309752
1609418700$134.35$134.35$134.35$134.35707$134.30993
1609418760$134.36$134.36$134.36$134.36400$134.310013
1609418820$134.36$134.41$134.36$134.41847$134.310321
1609418880$134.43$134.48$134.43$134.485,429$134.313585
1609418940$134.49$134.58$134.49$134.574,412$134.317418
1609419000$134.58$134.58$134.50$134.548,037$134.324476
1609419060$134.52$134.55$134.51$134.533,169$134.327113
1609419120$134.50$134.51$134.41$134.4315,105$134.334316
1609419180$134.42$134.42$134.41$134.42500$134.33456
1609419240$134.41$134.41$134.40$134.401,706$134.335006
1609419300$134.39$134.39$134.33$134.332,964$134.335425
1609419360$134.32$134.36$134.31$134.322,972$134.335308
1609419420$134.37$134.38$134.36$134.382,640$134.335631
1609419480$134.37$134.37$134.37$134.37465$134.335694
1609419540$134.38$134.40$134.38$134.383,786$134.336465
1609419600$134.2978$134.65$133.90$134.35207,071$134.344121
1609419660$134.37$134.43$134.32$134.4318,755$134.345585
1609419720$134.41$134.45$134.40$134.44984,189$134.346118
1609419780$134.44$134.61$134.44$134.5129,749$134.357211
1609419840$134.59$134.60$134.54$134.5424,803$134.365852
1609419900$134.53$134.55$134.51$134.523,231$134.367121
1609419960$134.54$134.54$134.41$134.469,811$134.369148
1609420020$134.4998$134.4998$134.47$134.47402$134.369328
1609420080$134.48$134.48$134.44$134.464,921$134.370024
1609420140$134.42$134.45$134.41$134.43984,623$134.370541
1609420200$134.41$134.43$134.41$134.425,882$134.370998
1609420260$134.4498$134.46$134.44$134.444,694$134.371624
1609420320$134.4502$134.48$134.41$134.433,384$134.372091
1609420380$134.39$134.50$134.39$134.432,365$134.372296
1609420440$134.43$134.44$134.39$134.401,778$134.37242
1609420500$134.40$134.4202$134.40$134.411,300$134.372533
1609420560$134.43$134.44$134.42$134.441,715$134.37272
1609420620$134.44$134.44$134.37$134.377,065$134.373104
1609420680$134.37$134.3998$134.3602$134.3993,327$134.373155
1609420740$134.3998$134.40$134.36$134.401,914$134.373207
1609420800$134.38$134.39$134.36$134.392,000$134.373242
1609420860$134.40$134.40$134.28$134.288,485$134.372543
1609420920$134.29$134.35$134.26$134.355,365$134.371895
1609420980$134.38$134.40$134.30$134.34984,139$134.371842
1609421040$134.34$134.38$134.31$134.387,732$134.371438
1609421100$134.35$134.38$134.33$134.331,824$134.371406
1609421160$134.35$134.38$134.35$134.371,352$134.3714
1609421220$134.39$134.39$134.36$134.361,773$134.371393
1609421280$134.36$134.37$134.35$134.352,160$134.371364
1609421340$134.36$134.37$134.34$134.352,100$134.371301
1609421400$134.32$134.45$134.31$134.4112,512$134.37189
1609421460$134.43$134.45$134.43$134.437,197$134.372617
1609421520$134.44$134.45$134.401$134.444,949$134.373093
1609421580$134.44$134.45$134.43$134.442,213$134.373369
1609421640$134.44$134.45$134.43$134.432,080$134.373581
1609421700$134.43$134.43$134.40$134.431,848$134.373717
1609421760$134.41$134.4302$134.40$134.414,032$134.373976
1609421820$134.40$134.40$134.40$134.40200$134.374005
1609421880$134.40$134.40$134.35$134.365,921$134.374084
1609421940$134.36$134.38$134.3502$134.35024,506$134.374085
1609422000$134.36$134.36$134.33$134.364,993$134.373917
1609422060$134.3102$134.35$134.3102$134.349910,654$134.373523
1609422120$134.33$134.39$134.33$134.37900$134.373498
1609422180$134.39$134.40$134.39$134.40800$134.373535
1609422240$134.39$134.43$133.72$134.4311,761$134.365875
1609422300$134.43$134.45$134.41$134.437,897$134.366691
1609422360$134.40$134.4099$134.40$134.401,713$134.366806
1609422420$134.41$134.41$134.3999$134.39992,995$134.366985
1609422480$134.40$134.42$134.40$134.40827$134.367043
1609422540$134.38$134.40$134.34$134.403,567$134.36707
1609422600$134.41$134.41$134.3902$134.4010,256$134.367532
1609422660$134.40$134.40$134.30$134.315,073$134.367327
1609422720$134.31$134.37$134.31$134.314,193$134.367201
1609422780$134.34$134.34$134.32$134.33023,136$134.367068
1609422840$134.33$134.36$134.33$134.362,500$134.366978
1609422900$134.38$134.3899$134.38$134.381,542$134.367009
1609422960$134.42$134.42$134.40$134.424,887$134.367304
1609423020$134.44$134.44$134.40$134.404,061$134.367591
1609423080$134.38$134.38$134.34$134.343,990$134.367572
1609423140$134.3402$134.38$134.33$134.351,397$134.367544
1609423200$134.35$134.3899$134.32$134.357,318$134.36727
1609423260$134.34$134.34$134.27$134.273,406$134.36696
1609423320$134.29$134.32$134.27$134.297,645$134.36623
1609423380$134.29$134.34$134.29$134.33982,099$134.366078
1609423440$134.33$134.33$134.2798$134.302,837$134.365765
1609423500$134.30$134.30$134.25$134.255,956$134.365019
1609423560$134.24$134.26$134.22$134.266,956$134.363701
1609423620$134.26$134.30$134.26$134.29735,268$134.363071
1609423680$134.2973$134.30$134.2702$134.28027,276$134.362364
1609423740$134.28$134.32$134.28$134.314,263$134.362036
1609423800$134.31$134.32$134.2998$134.3096,922$134.361533
1609423860$134.2902$134.3099$134.28$134.283,719$134.361181
1609423920$134.26$134.29$134.26$134.265,101$134.360605
1609423980$134.2798$134.29$134.26$134.2710,900$134.359603
1609424040$134.27$134.27$134.25$134.255,944$134.358878
1609424100$134.25$134.2502$134.24$134.242,118$134.358575
1609424160$134.26$134.26$134.10$134.1013,167$134.355639
1609424220$134.09$134.17$134.01$134.1616,540$134.35067
1609424280$134.16$134.1698$134.10$134.149,304$134.348336
1609424340$134.1202$134.15$134.12$134.12026,228$134.346956
1609424400$134.12$134.14$134.10$134.134,301$134.345755
1609424460$134.14$134.1498$134.07$134.075,205$134.344369
1609424520$134.09$134.09$134.05$134.059,392$134.341484
1609424580$134.06$134.06$134.00$134.000211,935$134.337672
1609424640$134.01$134.01$133.9102$133.9522,095$134.328649
1609424700$133.95$134.08$133.95$134.074,509$134.326805
1609424760$134.06$134.12$134.04$134.125,792$134.325075
1609424820$134.1198$134.15$134.1198$134.156,936$134.323842
1609424880$134.13$134.13$134.00$134.0313,806$134.320136
1609424940$134.01$134.12$133.92$134.0322,244$134.31366
1609425000$134.08$134.12$133.79$133.9381967,971$133.974213
1609425060$133.9073$134.2399$133.9001$134.1481400,606$133.998303
1609425120$134.14$134.46$134.02$134.3182542,811$134.088275
1609425180$134.3255$134.74$134.2901$134.61510,770$134.19289
1609425240$134.61$134.66$134.13$134.17490,867$134.217804
1609425300$134.17$134.39$134.10$134.14392,592$134.223961
1609425360$134.14$134.22$134.00$134.03371,913$134.211749
1609425420$134.03$134.30$134.00$134.0813415,343$134.20613
1609425480$134.08$134.17$133.94$134.06359,224$134.192102
1609425540$134.0602$134.38$134.00$134.25363,766$134.19413
1609425600$134.27$134.48$134.25$134.365363,479$134.207076
1609425660$134.37$134.41$134.10$134.11298,819$134.209648
1609425720$134.1217$134.16$133.7601$133.7601438,218$134.192279
1609425780$133.765$133.92$133.70$133.8908484,181$134.161734
1609425840$133.89$133.9298$133.75$133.78286,561$134.148498
1609425900$133.7795$133.92$133.63$133.90377,399$134.128047
1609425960$133.90$133.94$133.75$133.75263,246$134.118284
1609426020$133.76$133.76$133.47$133.475559,811$134.079025
1609426080$133.475$133.67$133.46$133.6454317,464$134.060692
1609426140$133.6402$133.65$133.48$133.4993256,577$134.04471
1609426200$133.49$133.55$133.34$133.48452,455$134.014507
1609426260$133.4707$133.63$133.4267$133.62247,367$134.001407
1609426320$133.62$133.65$133.49$133.49227,540$133.990995
1609426380$133.49$133.64$133.45$133.47273,604$133.978309
1609426440$133.47$133.51$133.19$133.2702387,028$133.952747
1609426500$133.27$133.42$133.2601$133.36181,723$133.942032
1609426560$133.36$133.4092$133.3106$133.365205,941$133.930816
1609426620$133.365$133.37$133.25$133.27214,577$133.917883
1609426680$133.2761$133.48$133.27$133.44337,511$133.901377
1609426740$133.4499$133.56$133.40$133.435276,301$133.89094
1609426800$133.44$133.59$133.3701$133.3867306,772$133.879897
1609426860$133.3931$133.445$133.30$133.425224,951$133.870123
1609426920$133.4206$133.5393$133.4206$133.51193,839$133.863824
1609426980$133.50$133.57$133.38$133.5693403,814$133.851403
1609427040$133.57$133.60$133.44$133.4724263,121$133.844921
1609427100$133.471$133.5799$133.471$133.5175245,637$133.839155
1609427160$133.515$133.53$133.32$133.32222,112$133.831814
1609427220$133.32$133.3399$133.21$133.30249,469$133.821493
1609427280$133.2984$133.3255$133.07$133.115395,204$133.802824
1609427340$133.12$133.22$133.1158$133.20235,482$133.792154
1609427400$133.205$133.24$132.89$132.9498646,940$133.758314
1609427460$132.945$133.03$132.8901$132.9655395,104$133.737634
1609427520$132.965$133.06$132.9145$132.96219,563$133.726803
1609427580$132.965$132.9701$132.84$132.865282,086$133.711821
1609427640$132.865$132.9298$132.6503$132.68535,567$133.680108
1609427700$132.6837$132.94$132.68$132.94379,979$133.660418
1609427760$132.9375$133.06$132.85$133.0262305,271$133.647895
1609427820$133.025$133.04$132.84$132.85195,916$133.639941
1609427880$132.86$133.03$132.85$133.0169137,855$133.634301
1609427940$133.0193$133.08$133.00$133.06154,384$133.62901
1609428000$133.06$133.12$132.98$133.065191,869$133.622784
1609428060$133.07$133.16$133.02$133.055160,232$133.617979
1609428120$133.0501$133.07$133.00$133.01136,397$133.613433
1609428180$133.015$133.06$132.92$132.9766235,860$133.605066
1609428240$132.975$133.0099$132.955$132.9765120,756$133.600988
1609428300$132.975$133.15$132.9401$133.15227,462$133.594207
1609428360$133.155$133.21$133.11$133.12289,209$133.587673
1609428420$133.1399$133.1567$133.0601$133.1207154,162$133.583775
1609428480$133.12$133.125$132.97$132.9808169,362$133.578799
1609428540$132.9846$132.9899$132.86$132.885233,984$133.57066
1609428600$132.8808$132.97$132.86$132.93163,421$133.565134
1609428660$132.9267$132.94$132.7901$132.86232,617$133.556498
1609428720$132.865$132.91$132.8101$132.905148,175$133.551274
1609428780$132.9096$133.00$132.88$132.9388218,402$133.544651
1609428840$132.93$132.9602$132.82$132.83168,717$133.539336
1609428900$132.8346$132.9092$132.83$132.8768214,111$133.532258
1609428960$132.8707$132.90$132.82$132.83179,823$133.52636
1609429020$132.83$132.94$132.8275$132.93195,977$133.520078
1609429080$132.9338$132.99$132.91$132.985180,364$133.515084
1609429140$132.99$133.03$132.96$132.995138,488$133.511629
1609429200$132.99$133.06$132.96$132.965139,638$133.508362
1609429260$132.9633$133.07$132.91$133.06154,155$133.504538
1609429320$133.0667$133.1362$133.0299$133.06178,497$133.500976
1609429380$133.0601$133.1299$133.06$133.125110,476$133.498929
1609429440$133.125$133.1295$133.0506$133.0955122,902$133.496634
1609429500$133.11$133.11$133.03$133.06147,924$133.493713
1609429560$133.06$133.0887$133.00$133.04157,204$133.490413
1609429620$133.045$133.0493$132.93$132.9832220,585$133.485385
1609429680$132.9833$133.06$132.95$133.05159,173$133.482036
1609429740$133.05$133.11$133.00$133.00138,200$133.479513
1609429800$132.99$133.06$132.98$133.0475,636$133.477979
1609429860$133.0353$133.20$133.03$133.177199,586$133.474954
1609429920$133.175$133.20$133.1308$133.15120,665$133.473333
1609429980$133.159$133.28$133.15$133.265214,067$133.471118
1609430040$133.265$133.29$133.22$133.27187,595$133.469433
1609430100$133.27$133.30$133.16$133.20202,873$133.467391
1609430160$133.1944$133.1996$133.04$133.11181,103$133.464686
1609430220$133.12$133.14$133.04$133.085124,261$133.462795
1609430280$133.0868$133.095$133.03$133.0569109,719$133.460954
1609430340$133.05$133.14$133.05$133.1273111,747$133.459306
1609430400$133.13$133.14$133.08$133.109966,279$133.45834
1609430460$133.105$133.12$133.05$133.06598,686$133.456786
1609430520$133.06$133.0799$133.01$133.02573,297$133.45555
1609430580$133.0295$133.0899$133.02$133.05112,158$133.453702
1609430640$133.05$133.065$132.94$132.9603230,341$133.449432
1609430700$132.965$132.9692$132.91$132.9194,914$133.447473
1609430760$132.91$132.9493$132.87$132.90121,607$133.444861
1609430820$132.90$132.9099$132.85$132.9092155,526$133.441312
1609430880$132.905$132.96$132.8801$132.93171,861$133.437734
1609430940$132.9267$132.974$132.90$132.9167126,910$133.435172
1609431000$132.91$132.915$132.82$132.88235,178$133.429818
1609431060$132.88$132.90$132.84$132.86145,674$133.426665
1609431120$132.8585$132.87$132.795$132.8268165,794$133.422774
1609431180$132.8232$132.825$132.75$132.7614180,815$133.418288
1609431240$132.7631$132.84$132.75$132.8095171,363$133.414164
1609431300$132.81$132.83$132.78$132.809282,770$133.412268
1609431360$132.81$132.87$132.76$132.7699220,632$133.407275
1609431420$132.77$132.80$132.75$132.79105,570$133.404754
1609431480$132.7969$132.90$132.75$132.84203,251$133.400443
1609431540$132.8425$132.88$132.70$132.7156215,445$133.395492
1609431600$132.7192$132.72$132.58$132.60280,056$133.387716
1609431660$132.5901$132.66$132.5901$132.6144139,103$133.383849
1609431720$132.61$132.61$132.53$132.5664154,095$133.379271
1609431780$132.5638$132.61$132.52$132.6098131,165$133.3754
1609431840$132.61$132.67$132.59$132.6005152,641$133.371332
1609431900$132.605$132.665$132.6028$132.6199109,351$133.368458
1609431960$132.6197$132.75$132.61$132.74144,964$133.365002
1609432020$132.739$132.775$132.695$132.705165,267$133.361297
1609432080$132.705$132.71$132.46$132.485364,257$133.351092
1609432140$132.485$132.5499$132.45$132.53250,942$133.343583
1609432200$132.53$132.58$132.51$132.5108139,545$133.339764
1609432260$132.5101$132.53$132.40$132.4032155,443$133.335082
1609432320$132.405$132.45$132.37$132.423199,810$133.328806
1609432380$132.425$132.46$132.35$132.46174,159$133.323401
1609432440$132.4608$132.50$132.44$132.50130,240$133.319658
1609432500$132.50$132.50$132.44$132.47151,040$133.31535
1609432560$132.4741$132.59$132.465$132.565208,459$133.309995
1609432620$132.57$132.6099$132.54$132.575102,362$133.307488
1609432680$132.58$132.605$132.54$132.540195,818$133.305161
1609432740$132.545$132.71$132.50$132.695232,711$133.299981
1609432800$132.69$132.7557$132.67$132.7463133,376$133.29741
1609432860$132.7483$132.76$132.68$132.7119133,593$133.294907
1609432920$132.7119$132.72$132.56$132.57123,620$133.292297
1609432980$132.567$132.63$132.49$132.6001132,854$133.289186
1609433040$132.60$132.64$132.5701$132.59105,163$133.286906
1609433100$132.595$132.61$132.56$132.57577,114$133.285172
1609433160$132.57$132.57$132.50$132.5288,936$133.283053
1609433220$132.523$132.54$132.46$132.50116,920$133.280138
1609433280$132.5093$132.59$132.4575$132.58163,109$133.276212
1609433340$132.585$132.68$132.57$132.6257141,680$133.273348
1609433400$132.62$132.62$132.4805$132.505141,579$133.270098
1609433460$132.503$132.53$132.44$132.52167,698$133.26597
1609433520$132.53$132.55$132.45$132.46145,592$133.26246
1609433580$132.4543$132.48$132.40$132.42142,132$133.258845
1609433640$132.425$132.45$132.34$132.4141189,204$133.25384
1609433700$132.4133$132.4381$132.36$132.38199,217$133.251225
1609433760$132.40$132.40$132.27$132.28205,905$133.245387
1609433820$132.2899$132.2899$132.15$132.17400,213$133.232875
1609433880$132.1699$132.1699$132.01$132.02484,423$133.215868
1609433940$132.0279$132.08$131.8915$131.95692,299$133.187589
1609434000$131.96$132.04$131.72$131.875702,190$133.161052
1609434060$131.8729$132.07$131.855$132.0668308,408$133.150665
1609434120$132.06$132.1597$132.06$132.0815273,431$133.142698
1609434180$132.085$132.1293$131.98$132.12200,301$133.136607
1609434240$132.1293$132.22$132.12$132.155202,311$133.131228
1609434300$132.15$132.20$132.0601$132.18240,802$133.124744
1609434360$132.1868$132.24$132.12$132.24143,945$133.120993
1609434420$132.2393$132.31$132.15$132.155246,700$133.115113
1609434480$132.16$132.20$132.085$132.20219,089$133.10935
1609434540$132.20$132.24$132.11$132.11143,605$133.105771
1609434600$132.13$132.22$132.06$132.19258,987$133.099086
1609434660$132.19$132.21$132.10$132.11164,304$133.094981
1609434720$132.12$132.21$132.0516$132.1496187,912$133.090214
1609434780$132.14$132.20$132.12$132.1701115,911$133.08733
1609434840$132.1704$132.35$132.13$132.345220,270$133.082637
1609434900$132.3447$132.3447$132.18$132.2427200,983$133.078257
1609434960$132.245$132.32$132.215$132.3155121,636$133.075732
1609435020$132.31$132.415$132.31$132.37218,142$133.071745
1609435080$132.365$132.39$132.34$132.34113,395$133.06966
1609435140$132.345$132.38$132.32$132.325103,394$133.06775
1609435200$132.3293$132.40$132.29$132.385128,095$133.065384
1609435260$132.3842$132.5268$132.3812$132.5268228,731$133.061899
1609435320$132.53$132.57$132.52$132.5401170,215$133.059656
1609435380$132.545$132.6097$132.51$132.59167,227$133.057557
1609435440$132.59$132.66$132.56$132.6592146,387$133.055882
1609435500$132.655$132.7495$132.63$132.68220,393$133.053858
1609435560$132.6831$132.80$132.67$132.795167,771$133.052629
1609435620$132.7953$132.80$132.75$132.7901234,277$133.051097
1609435680$132.7916$132.80$132.65$132.66206,815$133.049523
1609435740$132.66$132.66$132.54$132.62196,074$133.047328
1609435800$132.62$132.65$132.58$132.6161155,736$133.04568
1609435860$132.61$132.65$132.54$132.635183,820$133.043702
1609435920$132.63$132.64$132.56$132.574491,831$133.042711
1609435980$132.5799$132.62$132.565$132.600178,994$133.04185
1609436040$132.605$132.65$132.54$132.555105,709$133.040701
1609436100$132.55$132.55$132.45$132.4532173,674$133.03843
1609436160$132.45$132.4799$132.41$132.4247101,116$133.037004
1609436220$132.42$132.50$132.41$132.47125,372$133.035289
1609436280$132.4735$132.5568$132.46$132.47110,309$133.033918
1609436340$132.465$132.4695$132.38$132.4484170,831$133.031437
1609436400$132.44$132.45$132.37$132.38596,505$133.03
1609436460$132.3808$132.47$132.38$132.46884,188$133.028784
1609436520$132.465$132.62$132.46$132.6198175,042$133.026863
1609436580$132.6108$132.7068$132.61$132.6592163,165$133.025486
1609436640$132.6504$132.6794$132.59$132.6398,763$133.024582
1609436700$132.6293$132.7176$132.62$132.677162,378$133.023257
1609436760$132.665$132.69$132.63$132.669989,710$133.022501
1609436820$132.6667$132.6667$132.53$132.585137,258$133.021068
1609436880$132.5862$132.5972$132.5315$132.570889,123$133.02014
1609436940$132.5783$132.62$132.55$132.606783,246$133.0193
1609437000$132.605$132.62$132.5403$132.6192,986$133.018364
1609437060$132.61$132.6592$132.55$132.65129,636$133.017138
1609437120$132.6408$132.65$132.59$132.6368,816$133.016499
1609437180$132.635$132.685$132.60$132.6801112,438$133.015528
1609437240$132.683$132.6892$132.62$132.6269,400$133.014943
1609437300$132.62$132.62$132.51$132.5108135,551$133.013512
1609437360$132.5141$132.5493$132.49$132.5399109,459$133.012266
1609437420$132.53$132.57$132.51$132.5379,417$133.011419
1609437480$132.5348$132.57$132.48$132.4876,561$133.01058
1609437540$132.49$132.51$132.42$132.425122,111$133.00908
1609437600$132.43$132.51$132.42$132.4801113,331$133.007713
1609437660$132.4808$132.50$132.45$132.48558,763$133.007009
1609437720$132.4899$132.53$132.475$132.5196100,712$133.005867
1609437780$132.515$132.515$132.45$132.4962,798$133.005129
1609437840$132.49$132.49$132.41$132.449989,536$133.004009
1609437900$132.4408$132.50$132.40$132.40583,018$133.002985
1609437960$132.404$132.42$132.34$132.4116133,194$133.001163
1609438020$132.42$132.50$132.3868$132.485284,679$133.000132
1609438080$132.4866$132.55$132.46$132.50385,846$132.999197
1609438140$132.507$132.51$132.44$132.450971,112$132.99837
1609438200$132.4501$132.47$132.3101$132.3493103,429$132.996947
1609438260$132.3401$132.41$132.3301$132.37166,837$132.994672
1609438320$132.3667$132.40$132.33$132.39136,695$132.992783
1609438380$132.39$132.4099$132.3533$132.39119,189$132.991192
1609438440$132.40$132.42$132.3542$132.38101,153$132.989846
1609438500$132.3768$132.4499$132.3701$132.4295,674$132.988655
1609438560$132.425$132.53$132.41$132.52201,954$132.986363
1609438620$132.52$132.53$132.46$132.51106,782$132.985236
1609438680$132.515$132.54$132.47$132.52592,440$132.984277
1609438740$132.5262$132.55$132.48$132.5183,265$132.983439
1609438800$132.515$132.52$132.43$132.450883,955$132.982509
1609438860$132.45$132.4851$132.40$132.423382,118$132.98155
1609438920$132.4201$132.48$132.39$132.4767,103$132.98075
1609438980$132.475$132.48$132.41$132.445366,099$132.979987
1609439040$132.445$132.4599$132.40$132.40541,583$132.979493
1609439100$132.405$132.4375$132.40$132.43544,352$132.978963
1609439160$132.43$132.46$132.41$132.43574,738$132.978094
1609439220$132.43$132.50$132.41$132.482376,068$132.977259
1609439280$132.48$132.60$132.47$132.5697157,607$132.975812
1609439340$132.5675$132.6297$132.5608$132.560888,985$132.975094
1609439400$132.565$132.585$132.48$132.529983,810$132.974291
1609439460$132.5236$132.5765$132.50$132.56102,152$132.973345
1609439520$132.555$132.5848$132.535$132.54100,023$132.972482
1609439580$132.545$132.57$132.51$132.5777,168$132.971786
1609439640$132.57$132.57$132.51$132.520664,064$132.971199
1609439700$132.5292$132.54$132.495$132.523339,958$132.970817
1609439760$132.525$132.5399$132.48$132.4862,130$132.970215
1609439820$132.48$132.4971$132.43$132.45123,716$132.968905
1609439880$132.45$132.5237$132.45$132.5237108,039$132.967794
1609439940$132.525$132.57$132.52$132.565133,448$132.966632
1609440000$132.56$132.56$132.52$132.524864,952$132.966052
1609440060$132.525$132.53$132.4827$132.4957102,521$132.965087
1609440120$132.50$132.50$132.43$132.45121,810$132.963824
1609440180$132.45$132.51$132.44$132.47291,924$132.962903
1609440240$132.4799$132.48$132.41$132.41769,813$132.962141
1609440300$132.4168$132.445$132.41$132.426473,954$132.961321
1609440360$132.4299$132.43$132.40$132.4158,549$132.960663
1609440420$132.41$132.425$132.38$132.39121,044$132.95927
1609440480$132.40$132.40$132.26$132.26176,774$132.956958
1609440540$132.265$132.32$132.20$132.2263153,554$132.954794
1609440600$132.225$132.25$132.20$132.2042118,437$132.953049
1609440660$132.20$132.2589$132.18$132.24177,498$132.950422
1609440720$132.245$132.2785$132.24$132.25580,734$132.949289
1609440780$132.2542$132.28$132.22$132.255125,131$132.947515
1609440840$132.255$132.33$132.25$132.3199121,227$132.945914
1609440900$132.3199$132.32$132.23$132.24110,223$132.944429
1609440960$132.24$132.26$132.19$132.23127,849$132.942581
1609441020$132.24$132.24$132.16$132.1984117,354$132.940814
1609441080$132.19$132.24$132.15$132.16118,598$132.939049
1609441140$132.16$132.165$132.09$132.10153,884$132.93656
1609441200$132.101$132.14$132.07$132.0793154,661$132.934007
1609441260$132.08$132.11$132.025$132.04197,442$132.930639
1609441320$132.045$132.16$132.0402$132.1068151,767$132.928191
1609441380$132.1008$132.1293$132.06$132.0743127,517$132.926108
1609441440$132.08$132.1336$132.06$132.07598,841$132.924492
1609441500$132.0745$132.115$132.06$132.115127,105$132.922418
1609441560$132.115$132.12$132.05$132.06380,848$132.921091
1609441620$132.065$132.077$132.01$132.06595,071$132.919477
1609441680$132.06$132.24$132.03$132.23145,689$132.91722
1609441740$132.2208$132.39$132.21$132.3233275,354$132.913817
1609441800$132.3293$132.3293$132.26$132.30132,563$132.912242
1609441860$132.29$132.39$132.28$132.37163,069$132.910428
1609441920$132.3793$132.45$132.36$132.415183,361$132.908665
1609441980$132.415$132.45$132.32$132.345176,505$132.906872
1609442040$132.345$132.39$132.31$132.3601134,355$132.905431
1609442100$132.365$132.57$132.36$132.56258,680$132.903379
1609442160$132.56$132.63$132.54$132.594198,531$132.902202
1609442220$132.59$132.69$132.58$132.6892169,323$132.901406
1609442280$132.6807$132.73$132.63$132.6956178,743$132.900685
1609442340$132.6986$132.73$132.65$132.72184,113$132.899942
1609442400$132.72$132.78$132.71$132.73209,382$132.899385
1609442460$132.73$132.80$132.69$132.7932210,494$132.898829
1609442520$132.795$132.80$132.72$132.7832194,210$132.898391
1609442580$132.7833$132.80$132.73$132.765263,603$132.897827
1609442640$132.77$132.83$132.73$132.8299177,338$132.897494
1609442700$132.8268$132.87$132.80$132.835189,671$132.897315
1609442760$132.83$132.83$132.70$132.78205,187$132.896779
1609442820$132.795$132.84$132.76$132.84150,717$132.89653
1609442880$132.85$132.89$132.785$132.83148,526$132.896392
1609442940$132.83$132.85$132.74$132.765207,956$132.895998
1609443000$132.77$132.80$132.65$132.7252272,410$132.895132
1609443060$132.7255$132.83$132.71$132.8203153,559$132.894742
1609443120$132.8293$132.90$132.8293$132.895141,051$132.89467
1609443180$132.8911$132.98$132.86$132.975222,893$132.894779
1609443240$132.9765$133.09$132.96$133.07339,660$132.895535
1609443300$133.07$133.09$132.99$133.04178,298$132.895957
1609443360$133.0499$133.05$132.93$133.0485251,088$132.896422
1609443420$133.04$133.05$132.91$132.93148,868$132.896573
1609443480$132.938$133.0255$132.935$133.0156155,975$132.896771
1609443540$133.01$133.08$132.96$132.975172,345$132.897159
1609443600$132.985$133.0099$132.9016$132.96144,240$132.897312
1609443660$132.96$132.99$132.92$132.955124,894$132.897446
1609443720$132.95$133.10$132.92$133.04245,482$132.897954
1609443780$133.0335$133.05$132.9208$133.00157,561$132.898162
1609443840$132.9901$133.0256$132.95$132.9699122,841$132.898244
1609443900$132.95$132.97$132.92$132.96105,243$132.898444
1609443960$132.97$132.9786$132.92$132.931111,517$132.898525
1609444020$132.935$132.94$132.84$132.885175,020$132.898485
1609444080$132.887$133.00$132.88$132.9207146,861$132.898613
1609444140$132.92$132.9799$132.91$132.94581,343$132.898691
1609444200$132.94$133.00$132.94$132.9816112,880$132.898855
1609444260$132.9884$133.03$132.97$132.9833125,742$132.899071
1609444320$132.98$132.98$132.85$132.863172,524$132.899086
1609444380$132.8699$132.88$132.81$132.855120,726$132.89898
1609444440$132.8599$132.915$132.855$132.8923104,671$132.898977
1609444500$132.895$132.9197$132.85$132.8995,400$132.898946
1609444560$132.8945$133.01$132.89$132.9692203,803$132.899181
1609444620$132.97$133.02$132.90$132.93149,565$132.899338
1609444680$132.9201$132.95$132.91$132.9457,119$132.899368
1609444740$132.935$133.01$132.9232$132.990782,226$132.89947
1609444800$132.995$133.10$132.9596$133.0933139,828$132.8998
1609444860$133.095$133.14$133.06$133.06205,420$132.900514
1609444920$133.0619$133.15$133.05$133.09150,792$132.901005
1609444980$133.0993$133.15$132.9533$132.9701159,860$132.901358
1609445040$132.96$132.96$132.89$132.92147,214$132.901418
1609445100$132.9289$132.97$132.90$132.9239137,124$132.901493
1609445160$132.93$132.97$132.885$132.925134,882$132.901536
1609445220$132.92$132.9599$132.86$132.9593108,483$132.901547
1609445280$132.95$133.08$132.95$133.0599193,010$132.901916
1609445340$133.0555$133.18$133.055$133.14165,310$132.902505
1609445400$133.15$133.16$133.07$133.10116,008$132.902906
1609445460$133.11$133.16$133.06$133.1055132,248$132.903339
1609445520$133.11$133.12$133.07$133.09114,194$132.90369
1609445580$133.09$133.11$132.9612$132.98141,102$132.903981
1609445640$132.9787$133.00$132.94$132.98590,969$132.904094
1609445700$132.986$133.05$132.97$133.003122,589$132.904306
1609445760$133.005$133.01$132.94$132.94117,650$132.904429
1609445820$132.939$132.99$132.91$132.96119,847$132.904517
1609445880$132.9692$132.98$132.89$132.90128,568$132.904555
1609445940$132.8955$132.91$132.82$132.86129,508$132.90447
1609446000$132.86$132.89$132.84$132.8597122,238$132.904383
1609446060$132.85$132.875$132.805$132.824394,350$132.90428
1609446120$132.8255$132.89$132.82$132.825105,349$132.904197
1609446180$132.825$132.87$132.81$132.8597,355$132.904101
1609446240$132.845$132.86$132.70$132.70154,343$132.903802
1609446300$132.72$132.77$132.62$132.685285,649$132.902852
1609446360$132.685$132.69$132.566$132.68256,264$132.901717
1609446420$132.6899$132.7135$132.585$132.625162,199$132.90107
1609446480$132.6258$132.80$132.62$132.7944190,969$132.900577
1609446540$132.795$132.81$132.74$132.80138,576$132.900327
1609446600$132.795$132.8399$132.71$132.71162,214$132.900054
1609446660$132.715$132.75$132.65$132.705187,647$132.899475
1609446720$132.7099$132.72$132.66$132.675133,303$132.899027
1609446780$132.68$132.77$132.67$132.76119,744$132.898708
1609446840$132.76$132.76$132.70$132.70102,549$132.898444
1609446900$132.715$132.80$132.69$132.7507158,933$132.898078
1609446960$132.76$132.8184$132.75$132.81103,968$132.897902
1609447020$132.82$132.86$132.78$132.79114,907$132.897773
1609447080$132.795$132.81$132.77$132.78598,452$132.89762
1609447140$132.78$132.82$132.715$132.75163,286$132.897299
1609447200$132.74$132.77$132.695$132.705175,844$132.896864
1609447260$132.7033$132.7599$132.66$132.7122204,051$132.896273
1609447320$132.71$132.835$132.70$132.8021177,265$132.895908
1609447380$132.805$132.835$132.70$132.77117,304$132.895669
1609447440$132.77$132.77$132.71$132.725135,941$132.895333
1609447500$132.725$132.75$132.6701$132.6701215,610$132.894756
1609447560$132.68$132.72$132.56$132.575243,796$132.893836
1609447620$132.575$132.68$132.55$132.67276,288$132.892772
1609447680$132.66$132.72$132.65$132.695186,849$132.892209
1609447740$132.70$132.7294$132.60$132.61299,336$132.8913
1609447800$132.62$133.33$132.605$133.161,256,596$132.894692
1609447860$133.167$133.27$132.91$132.99727,350$132.896461
1609447920$133.00$133.20$133.00$133.175453,528$132.897857
1609447980$133.17$133.23$133.11$133.18363,664$132.899299
1609448040$133.20$133.21$132.57$132.59894,232$132.899565
1609448100$132.59$132.71$132.45$132.64725,855$132.896446
1609448160$132.65$132.82$132.65$132.7693480,294$132.895454
1609448220$132.77$132.92$132.76$132.8408467,856$132.895041
1609448280$132.84$132.92$132.83$132.86474,352$132.89491
1609448340$132.865$133.00$132.55$132.581,570,336$132.893021
1609448400$132.58$132.69$132.58$132.6910,523,412$132.867471
1609448460$132.80$132.80$132.70$132.7219,978$132.867443
1609448520$132.74$132.76$132.69$132.7598443,319$132.866635
1609448580$132.755$132.80$132.69$132.69258,822$132.866175
1609448640$132.78$132.99$132.69$132.82168,336$132.865877
1609448700$132.84$132.88$132.84$132.877,761$132.865876
1609448760$132.87$132.88$132.7033$132.703341,312$132.865854
1609448820$132.82$132.82$132.69$132.8045,285$132.865775
1609448880$132.80$132.83$132.80$132.804,998$132.86813
1609448940$132.79$132.83$132.78$132.804,182$132.868126
1609449000$132.82$132.83$132.80$132.833,847$132.868124
1609449060$132.8099$132.81$132.78$132.8010,972$132.868115
1609449120$132.80$132.80$132.78$132.783,845$132.868111
1609449180$132.80$132.80$132.78$132.781,249$132.86811
1609449240$132.78$132.80$132.78$132.783,006$132.868107
1609449300$132.78$132.80$132.78$132.790210,464$132.868098
1609449360$132.79$132.80$132.71$132.789,316$132.868088
1609449420$132.78$132.7999$132.78$132.782,140$132.868085
1609449480$132.78$132.80$132.78$132.805,268$132.86808
1609449540$132.78$132.78$132.78$132.78719$132.868079
1609449600$132.80$132.80$132.78$132.781,769$132.868077
1609449660$132.78$132.78$132.78$132.7813,831$132.868064
1609449720$132.78$132.78$132.78$132.781,775$132.868062
1609449780$132.78$132.7898$132.69$132.7824,153$132.868091
1609449900$132.79$132.80$132.78$132.801,473$132.868089
1609449960$132.75$132.75$132.70$132.701,686$132.868086
1609450020$132.72$132.75$132.72$132.75844$132.868084
1609450140$132.74$132.74$132.74$132.74364$132.868083
1609450200$132.73$132.73$132.69$132.696,017$132.868071
1609450260$132.72$132.73$132.68$132.68551$132.86807
1609450320$132.68$132.68$132.6798$132.682,055$132.868065
1609450380$132.68$132.68$132.62$132.656,775$132.868048
1609450440$132.6498$132.65$132.62$132.652,797$132.868041
1609450500$132.6926$132.6926$132.65$132.65173,334$132.867722
1609450560$132.6599$132.69$132.63$132.69145,288$132.867455
1609450620$132.66$132.66$132.66$132.66650$132.867453
1609450680$132.66$132.66$132.66$132.661,090$132.86813
1609450740$132.66$132.66$132.66$132.661,745$132.868125
1609450800$132.66$132.66$132.6499$132.651,700$132.868121
1609450860$132.65$132.69$132.64$132.693,884$132.868097
1609450920$132.66$132.66$132.64$132.653,216$132.868088
1609450980$132.64$132.64$132.64$132.641,746$132.868083
1609451040$132.64$132.65$132.63$132.643,300$132.868074
1609451100$132.62$132.63$132.60$132.603,248$132.868063
1609451160$132.62$132.62$132.6111$132.6111696$132.868061
1609451220$132.6274$132.63$132.6274$132.63758$132.868058
1609451280$132.61$132.61$132.60$132.613,512$132.868048
1609451340$132.60$132.62$132.60$132.603,787$132.868037
1609451400$132.61$132.61$132.60$132.604,895$132.868022
1609451460$132.58$132.58$132.58$132.58898$132.868019
1609451520$132.57$132.60$132.57$132.6011,205$132.867985
1609451580$132.60$132.60$132.57$132.571,118$132.86813
1609451640$132.57$132.59$132.57$132.594,484$132.868116
1609451700$132.59$132.64$132.59$132.648,636$132.868089
1609451760$132.64$132.67$132.64$132.67997$132.868087
1609451820$132.65$132.69$132.65$132.658,829$132.868069
1609451880$132.63$132.63$132.63$132.631,000$132.868066
1609451940$132.63$132.63$132.62$132.62500$132.868064
1609452000$132.63$132.63$132.63$132.63192$132.868062
1609452060$132.63$132.63$132.61$132.63555$132.86806
1609452120$132.63$132.63$132.63$132.63170$132.86806
1609452240$132.63$132.63$132.62$132.63850$132.868057
1609452300$132.63$132.65$132.62$132.6510,267$132.86803
1609452360$132.65$132.68$132.63$132.6811,332$132.868003
1609452420$132.63$132.63$132.63$132.63854$132.868
1609452480$132.6798$132.6798$132.63$132.63409$132.868131
1609452540$132.68$132.68$132.62$132.62265$132.86813
1609452600$132.65$132.65$132.6498$132.64988,502$132.86811
1609452660$132.64$132.65$132.62$132.624,614$132.868099
1609452720$132.62$132.62$132.60$132.621,936$132.868093
1609452780$132.62$132.65$132.62$132.65350$132.868092
1609452900$132.63$132.63$132.61$132.611,000$132.868089
1609452960$132.63$132.63$132.61$132.6298700$132.868086
1609453080$132.60$132.60$132.60$132.60250$132.868085
1609453140$132.60$132.62$132.60$132.621,847$132.86808
1609453200$132.61$132.62$132.61$132.622,800$132.868072
1609453260$132.62$132.62$132.61$132.61600$132.86807
1609453320$132.6001$132.6001$132.6001$132.6001100$132.868069
1609453380$132.60$132.62$132.60$132.6198575$132.868131
1609453440$132.60$132.62$132.60$132.62558$132.868129
1609453500$132.6002$132.61$132.60$132.61775$132.868127
1609453560$132.60$132.60$132.59$132.593,345$132.868116
1609453620$132.59$132.59$132.59$132.59182$132.868115
1609453680$132.60$132.60$132.60$132.60153$132.868114
1609453740$132.59$132.59$132.57$132.57692$132.86811
1609453800$132.57$132.57$132.57$132.57750$132.868107
1609453860$132.57$132.58$132.57$132.571,389$132.868102
1609453920$132.56$132.57$132.56$132.57570$132.868099
1609453980$132.57$132.57$132.56$132.561,900$132.868092
1609454040$132.57$132.59$132.57$132.591,902$132.868086
1609454100$132.58$132.58$132.56$132.561,210$132.868081
1609454160$132.5899$132.5899$132.57$132.572,400$132.868073
1609454220$132.56$132.58$132.56$132.581,814$132.868067
1609454280$132.5701$132.5701$132.57$132.57500$132.868132
1609454340$132.57$132.58$132.57$132.581,112$132.868128
1609454400$132.58$132.58$132.57$132.577,476$132.868105
1609454460$132.57$132.57$132.56$132.561,208$132.8681
1609454520$132.56$132.58$132.56$132.583,880$132.868087
1609454580$132.59$132.59$132.59$132.591,000$132.868084
1609454700$132.56$132.56$132.56$132.56454$132.868081
1609454760$132.58$132.58$132.5601$132.571,199$132.868076
1609454820$132.57$132.57$132.56$132.57730$132.868074
1609454880$132.56$132.57$132.56$132.561,050$132.86807
1609454940$132.57$132.57$132.55$132.552,662$132.868059
1609455000$132.57$132.57$132.57$132.57100$132.868059
1609455060$132.55$132.55$132.55$132.551,000$132.868055
1609455120$132.55$132.57$132.55$132.573,387$132.868044
1609455180$132.57$132.57$132.56$132.574,699$132.868122
1609455240$132.59$132.59$132.59$132.592,700$132.868113
1609455300$132.60$132.60$132.59$132.59949$132.86811
1609455360$132.60$132.60$132.60$132.60450$132.868108
1609455420$132.6099$132.61$132.60$132.60530$132.868106
1609455480$132.63$132.63$132.63$132.63150$132.868104
1609455540$132.60$132.60$132.60$132.601,820$132.868098
1609455600$132.60$132.60$132.57$132.57329$132.868096
1609455660$132.60$132.60$132.60$132.60500$132.868095
1609455720$132.58$132.58$132.58$132.58602$132.868093
1609455780$132.57$132.60$132.57$132.60400$132.868091
1609455840$132.58$132.58$132.58$132.58200$132.86809
1609456020$132.59$132.59$132.59$132.59300$132.868088
1609456080$132.60$132.60$132.60$132.601,000$132.868129
1609456140$132.60$132.60$132.60$132.60100$132.868129
1609456200$132.60$132.60$132.60$132.60973$132.868125
1609456320$132.59$132.60$132.59$132.60400$132.868124
1609456440$132.59$132.60$132.59$132.601,500$132.868117
1609456500$132.59$132.59$132.59$132.59250$132.868117
1609456560$132.60$132.60$132.60$132.602,100$132.86811
1609456620$132.62$132.62$132.62$132.621,399$132.868107
1609456860$132.61$132.61$132.61$132.611,000$132.868103
1609456980$132.60$132.60$132.60$132.60100$132.868132
1609457040$132.60$132.60$132.60$132.60180$132.868131
1609457100$132.61$132.61$132.61$132.61165$132.868131
1609457160$132.60$132.60$132.59$132.604,821$132.868117
1609457220$132.59$132.59$132.59$132.59378$132.868115
1609457280$132.57$132.57$132.57$132.57242$132.868114
1609457340$132.59$132.59$132.59$132.59200$132.868113
1609457400$132.58$132.61$132.58$132.61886$132.868111
1609457520$132.59$132.59$132.59$132.59100$132.86811
1609457640$132.61$132.65$132.61$132.65543$132.868108
1609457700$132.68$132.68$132.68$132.681,956$132.868104
1609457760$132.65$132.65$132.60$132.651,705$132.8681
1609457820$132.65$132.65$132.65$132.65100$132.868099
1609457880$132.63$132.63$132.63$132.63200$132.868132
1609457940$132.60$132.60$132.60$132.60657$132.868129
1609458000$132.60$132.60$132.60$132.60320$132.868128
1609458060$132.60$132.62$132.60$132.602,001$132.868123
1609458240$132.63$132.63$132.62$132.63979$132.86812
1609458300$132.63$132.63$132.62$132.63920$132.868117
1609458360$132.62$132.62$132.62$132.62282$132.868116
1609458420$132.63$132.63$132.63$132.63810$132.868114
1609458540$132.65$132.65$132.65$132.65100$132.868113
1609458600$132.65$132.65$132.65$132.651,260$132.86811
1609458660$132.68$132.68$132.65$132.671,243$132.868107
1609458720$132.68$132.68$132.68$132.681,303$132.868104
1609458780$132.68$132.68$132.68$132.68499$132.868131
1609458840$132.68$132.68$132.68$132.68282$132.86813
1609458900$132.68$132.69$132.68$132.681,099$132.868128
1609458960$132.69$132.69$132.69$132.69100$132.868128
1609459020$132.65$132.68$132.65$132.68346$132.868127
1609459080$132.68$132.69$132.68$132.69370$132.868126
1609459140$132.68$132.68$132.68$132.68100$132.868126
1609459200$132.69$132.69$132.68$132.681,099$132.868124
1609459260$132.69$132.69$132.65$132.656,879$132.868109
1609459320$132.67$132.67$132.67$132.67125$132.868109
1609459380$132.69$132.70$132.69$132.706,678$132.868096
1609459440$132.71$132.71$132.71$132.712,097$132.868092
1609459500$132.71$132.73$132.71$132.731,400$132.86809
1609459680$132.7399$132.7399$132.7399$132.7399200$132.868132
1609459740$132.72$132.72$132.72$132.72700$132.868131
1609459860$132.72$132.72$132.70$132.722,738$132.868126
1609459920$132.72$132.74$132.72$132.72857$132.868125
1609460040$132.74$132.74$132.72$132.721,574$132.868122
1609460100$132.73$132.74$132.70$132.701,216$132.86812
1609460280$132.71$132.73$132.71$132.711,271$132.868118
1609460400$132.72$132.72$132.71$132.71315$132.868117
1609460460$132.71$132.72$132.71$132.72306$132.868116
1609460520$132.71$132.71$132.71$132.71100$132.868116
1609460580$132.71$132.73$132.71$132.73900$132.868131
1609460640$132.73$132.73$132.73$132.73100$132.868131
1609460820$132.74$132.74$132.74$132.74558$132.868129
1609460880$132.73$132.74$132.73$132.731,200$132.868127
1609460940$132.73$132.74$132.73$132.741,300$132.868125
1609461000$132.72$132.75$132.72$132.741,154$132.868123
1609461060$132.74$132.75$132.74$132.75243$132.868123
1609461120$132.74$132.74$132.74$132.74100$132.868122
1609461180$132.74$132.74$132.74$132.74300$132.868122
1609461360$132.73$132.73$132.73$132.73276$132.868121
1609461420$132.73$132.76$132.73$132.76400$132.86812
1609461480$132.76$132.76$132.75$132.75992$132.868132
1609461540$132.76$132.77$132.75$132.77884$132.868131
1609461600$132.77$132.7799$132.77$132.77991,140$132.868129
1609461660$132.78$132.80$132.78$132.80860$132.868129
1609461720$132.80$132.80$132.80$132.80100$132.868128
1609461780$132.7899$132.7899$132.75$132.782,395$132.868125
1609461900$132.76$132.76$132.76$132.761,158$132.868124
1609461960$132.77$132.77$132.76$132.76286$132.868123
1609462020$132.75$132.75$132.72$132.725,345$132.868116
1609462080$132.72$132.76$132.71$132.761,009$132.868114
1609462140$132.71$132.71$132.71$132.711,940$132.868111
1609462260$132.75$132.75$132.70$132.702,403$132.868107
1609462320$132.72$132.72$132.70$132.70280$132.868106
1609462380$132.72$132.72$132.70$132.701,281$132.868132
1609462440$132.72$132.72$132.72$132.72600$132.86813
1609462500$132.70$132.70$132.70$132.702,971$132.868125
1609462560$132.72$132.72$132.71$132.712,045$132.868121
1609462620$132.71$132.71$132.70$132.706,200$132.86811
1609462680$132.71$132.72$132.70$132.726,063$132.868099
1609462740$132.70$132.72$132.70$132.715,420$132.86809