AAPL Historical Intraday Prices

One-Minute OHLCV Data From January 29, 2021.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611910800$135.60$135.72$135.46$135.557,000$135.576667
1611910860$135.46$135.46$135.45$135.451,821$135.453333
1611910920$135.45$135.45$135.40$135.412,338$135.42
1611910980$135.40$135.51$135.40$135.512,434$135.473333
1611911040$135.44$135.72$135.44$135.723,375$135.626667
1611911100$135.72$135.79$135.72$135.79685$135.766667
1611911160$135.77$135.80$135.77$135.80992$135.79
1611911220$135.80$136.05$135.80$135.986,045$135.943333
1611911280$136.10$136.10$135.90$135.904,575$135.966667
1611911340$135.85$136.06$135.85$136.061,055$135.99
1611911400$135.90$135.95$135.86$135.86778$135.89
1611911460$135.80$135.86$135.41$135.591,773$135.62
1611911520$135.41$135.59$135.10$135.591,345$135.426667
1611911580$135.60$135.60$135.50$135.501,566$135.533333
1611911700$135.45$135.59$135.44$135.591,289$135.54
1611911760$135.60$135.60$135.60$135.60145$135.60
1611911820$135.60$135.60$135.50$135.504,647$135.533333
1611911880$135.50$135.50$135.38$135.381,937$135.42
1611911940$135.38$135.40$135.35$135.402,546$135.383333
1611912000$135.31$135.31$135.14$135.254,716$135.233333
1611912060$135.12$135.19$135.06$135.072,580$135.106667
1611912120$135.11$135.11$135.11$135.11650$135.11
1611912180$135.20$135.25$135.20$135.25763$135.233333
1611912240$135.23$135.23$135.23$135.23105$135.23
1611912360$135.32$135.32$135.23$135.23519$135.26
1611912480$135.27$135.38$135.27$135.38547$135.343333
1611912540$135.85$136.00$135.85$135.884,517$135.91
1611912600$135.88$135.88$135.71$135.802,714$135.796667
1611912660$135.75$135.78$135.75$135.772,100$135.766667
1611912720$135.73$135.80$135.70$135.802,659$135.766667
1611912780$135.80$135.80$135.79$135.791,377$135.793333
1611912840$135.71$135.77$135.71$135.772,650$135.75
1611912900$135.80$135.80$135.80$135.80607$135.80
1611913020$135.95$135.95$135.93$135.951,300$135.943333
1611913080$135.89$135.89$135.89$135.89297$135.89
1611913140$135.81$135.81$135.81$135.81151$135.81
1611913200$135.86$135.86$135.80$135.802,955$135.82
1611913260$135.80$135.80$135.80$135.80250$135.80
1611913320$135.83$135.83$135.83$135.83195$135.83
1611913380$135.73$135.76$135.65$135.701,053$135.703333
1611913440$135.65$135.65$135.65$135.651,110$135.65
1611913500$135.71$135.71$135.14$135.536,438$135.46
1611913560$135.27$135.53$135.04$135.145,099$135.236667
1611913620$135.14$135.14$135.00$135.131,847$135.09
1611913680$135.20$135.28$135.12$135.28907$135.226667
1611913740$135.22$135.22$135.22$135.22122$135.22
1611913800$135.31$135.61$135.31$135.60680$135.506667
1611913860$135.60$135.60$135.60$135.60244$135.60
1611913920$135.53$135.60$135.12$135.224,172$135.313333
1611914040$135.45$135.45$135.45$135.45490$135.45
1611914160$135.38$135.38$135.38$135.38100$135.38
1611914220$135.44$135.45$135.39$135.39993$135.41
1611914340$135.40$135.40$135.38$135.402,843$135.393333
1611914400$135.32$135.32$135.06$135.225,989$135.20
1611914460$135.00$135.11$135.00$135.003,408$135.036667
1611914520$135.00$135.02$135.00$135.02650$135.013333
1611914640$135.20$135.20$135.20$135.20100$135.20
1611914700$135.02$135.15$135.02$135.15320$135.106667
1611914760$135.10$135.10$135.00$135.00730$135.033333
1611914820$135.02$135.15$135.02$135.15477$135.106667
1611914880$135.19$135.19$135.19$135.19240$135.19
1611914940$135.13$135.13$135.06$135.061,086$135.083333
1611915000$135.14$135.24$135.11$135.241,700$135.196667
1611915060$135.23$135.24$135.08$135.08708$135.133333
1611915120$135.06$135.06$135.00$135.024,618$135.026667
1611915180$135.02$135.02$135.02$135.02273$135.02
1611915240$135.14$135.23$135.14$135.231,100$135.20
1611915300$135.23$135.23$135.17$135.17312$135.19
1611915360$135.24$135.30$135.05$135.067,651$135.136667
1611915420$135.10$135.11$134.90$134.9012,666$134.97
1611915480$135.00$135.00$134.76$134.802,349$134.853333
1611915540$134.82$134.89$134.78$134.873,923$134.846667
1611915600$134.98$134.98$134.98$134.98100$134.98
1611915660$135.00$135.00$134.98$134.98950$134.986667
1611915720$134.95$134.95$134.83$134.91604$134.896667
1611915780$135.00$135.00$135.00$135.00552$135.00
1611915840$135.02$135.27$135.02$135.262,074$135.183333
1611915900$135.26$135.26$135.22$135.22200$135.233333
1611916020$135.26$135.28$135.26$135.28750$135.273333
1611916200$135.24$135.24$135.24$135.24121$135.24
1611916440$135.29$135.29$135.25$135.25998$135.263333
1611916560$135.45$135.50$135.45$135.50469$135.483333
1611916620$135.56$135.57$135.56$135.57451$135.566667
1611916680$135.57$135.57$135.57$135.57186$135.57
1611916740$135.53$135.53$135.45$135.481,156$135.486667
1611916800$135.47$135.47$135.47$135.47100$135.47
1611916860$135.60$135.60$135.60$135.60178$135.60
1611916920$135.65$135.69$135.65$135.69600$135.676667
1611917040$135.70$135.70$135.69$135.69735$135.693333
1611917160$135.69$135.69$135.69$135.69425$135.69
1611917220$135.61$135.69$135.61$135.691,342$135.663333
1611917280$135.75$135.75$135.75$135.75100$135.75
1611917340$135.75$135.75$135.75$135.75199$135.75
1611917520$135.75$135.75$135.75$135.75169$135.75
1611917580$135.71$135.76$135.70$135.76344$135.74
1611917640$135.80$135.80$135.80$135.80112$135.80
1611917700$135.89$135.95$135.89$135.951,058$135.93
1611917760$136.00$136.03$136.00$136.03708$136.02
1611917820$136.03$136.03$135.96$135.96705$135.983333
1611917880$135.96$135.96$135.96$135.96900$135.96
1611918000$136.01$136.01$136.01$136.01200$136.01
1611918180$135.97$135.97$135.92$135.92481$135.936667
1611918300$135.84$135.85$135.84$135.85349$135.846667
1611918420$135.88$135.88$135.88$135.88200$135.88
1611918540$135.89$135.89$135.86$135.86212$135.87
1611918600$135.45$135.80$135.27$135.801,101$135.623333
1611918660$135.82$135.82$135.82$135.82100$135.82
1611918720$135.87$135.94$135.85$135.942,968$135.91
1611918780$135.95$135.99$135.95$135.991,192$135.976667
1611918840$135.99$136.13$135.99$136.135,583$136.083333
1611918900$136.12$136.12$136.12$136.12140$136.12
1611918960$136.20$136.33$136.20$136.33200$136.286667
1611919080$136.31$136.35$136.31$136.35200$136.336667
1611919140$136.40$136.40$136.40$136.40346$136.40
1611919200$136.42$136.48$136.42$136.481,840$136.46
1611919260$136.48$136.48$136.20$136.204,355$136.293333
1611919320$136.30$136.30$136.30$136.30100$136.30
1611919380$136.20$136.20$136.20$136.20370$136.20
1611919440$136.39$136.40$136.39$136.40300$136.396667
1611919500$136.45$136.49$136.31$136.312,986$136.37
1611919560$136.37$136.38$136.37$136.38287$136.376667
1611919620$136.40$136.45$136.32$136.451,780$136.406667
1611919680$136.45$136.45$136.44$136.451,750$136.446667
1611919740$136.42$136.42$136.42$136.42200$136.42
1611919800$136.36$136.40$136.36$136.401,318$136.386667
1611919860$136.40$136.41$136.38$136.401,466$136.396667
1611919920$136.39$136.41$136.39$136.40621$136.40
1611919980$136.39$136.41$136.39$136.411,743$136.403333
1611920040$136.41$136.41$136.37$136.37802$136.383333
1611920160$136.41$136.49$136.41$136.49778$136.463333
1611920220$136.49$136.63$136.49$136.634,762$136.583333
1611920280$136.58$136.63$136.55$136.631,861$136.603333
1611920340$136.55$136.60$136.47$136.601,862$136.556667
1611920400$136.65$136.65$136.44$136.441,293$136.51
1611920460$136.50$136.60$136.50$136.60600$136.566667
1611920520$136.50$136.50$136.32$136.321,904$136.38
1611920580$136.31$136.31$136.31$136.31328$136.31
1611920640$136.47$136.47$136.45$136.45550$136.456667
1611920760$136.40$136.49$136.12$136.124,059$136.243333
1611920820$136.10$136.15$136.10$136.10959$136.116667
1611920880$136.13$136.14$136.13$136.14287$136.136667
1611920940$136.15$136.15$136.14$136.14900$136.143333
1611921000$136.14$136.14$136.14$136.14266$136.14
1611921060$136.15$136.19$136.15$136.19500$136.176667
1611921120$136.19$136.19$136.11$136.121,315$136.14
1611921180$136.15$136.15$136.04$136.058,600$136.08
1611921240$136.10$136.15$136.10$136.15238$136.133333
1611921300$136.02$136.10$136.02$136.081,181$136.066667
1611921360$136.10$136.10$136.10$136.10102$136.10
1611921420$136.09$136.09$136.09$136.09100$136.09
1611921480$136.13$136.13$136.13$136.13229$136.13
1611921540$136.13$136.13$136.13$136.13324$136.13
1611921600$136.17$136.28$136.00$136.1533,821$136.143333
1611921660$136.12$136.17$136.00$136.0912,028$136.086667
1611921720$136.04$136.15$136.04$136.1115,197$136.10
1611921780$136.12$136.38$136.12$136.244,140$136.246667
1611921840$136.24$136.26$136.11$136.155,387$136.173333
1611921900$136.15$136.18$136.08$136.082,899$136.113333
1611921960$136.03$136.03$136.00$136.026,383$136.016667
1611922020$136.00$136.10$136.00$136.066,977$136.053333
1611922080$136.04$136.10$136.04$136.102,516$136.08
1611922140$136.10$136.20$136.09$136.209,195$136.163333
1611922200$136.25$136.25$136.10$136.104,432$136.15
1611922260$136.09$136.12$136.05$136.057,886$136.073333
1611922320$136.06$136.06$136.04$136.048,413$136.046667
1611922380$136.03$136.05$136.00$136.0214,493$136.023333
1611922440$136.02$136.03$136.01$136.021,487$136.02
1611922500$136.00$136.02$135.96$136.0011,416$135.993333
1611922560$136.00$136.10$135.98$136.107,038$136.06
1611922620$136.10$136.12$136.05$136.075,966$136.08
1611922680$136.10$136.10$135.98$136.0510,315$136.043333
1611922740$136.04$136.04$136.001$136.012,406$136.017
1611922800$136.03$136.03$135.95$135.958,125$135.976667
1611922860$135.92$135.99$135.90$135.995,184$135.96
1611922920$135.98$136.00$135.95$135.9510,732$135.966667
1611922980$135.94$135.94$135.94$135.94730$135.94
1611923040$135.94$135.94$135.88$135.903,422$135.906667
1611923100$135.92$135.93$135.90$135.931,056$135.92
1611923160$135.93$135.93$135.85$135.859,187$135.876667
1611923220$135.86$135.90$135.80$135.908,495$135.866667
1611923280$135.91$135.92$135.91$135.922,743$135.916667
1611923340$135.92$136.12$135.92$136.1018,675$136.046667
1611923400$136.08$136.29$136.08$136.294,889$136.22
1611923460$136.34$136.39$136.20$136.205,927$136.263333
1611923520$136.23$136.23$135.92$135.998,196$136.046667
1611923580$136.06$136.10$135.99$136.006,431$136.03
1611923640$136.00$136.00$135.93$135.932,256$135.953333
1611923700$135.93$135.98$135.80$135.839,314$135.87
1611923760$135.81$135.88$135.79$135.8010,662$135.823333
1611923820$135.78$135.84$135.78$135.783,894$135.80
1611923880$135.77$136.06$135.70$136.0624,763$135.94
1611923940$136.00$136.00$135.90$135.909,478$135.933333
1611924000$135.90$135.90$135.85$135.8512,853$135.866667
1611924060$135.85$136.07$135.85$135.929,711$135.946667
1611924120$135.96$135.98$135.90$135.914,756$135.93
1611924180$135.94$135.98$135.90$135.952,553$135.943333
1611924240$135.95$135.97$135.95$135.951,442$135.956667
1611924300$135.93$135.93$135.83$135.836,954$135.863333
1611924360$135.85$135.88$135.81$135.813,453$135.833333
1611924420$135.84$135.88$135.84$135.88610$135.866667
1611924480$135.85$135.85$135.74$135.744,717$135.776667
1611924540$135.75$135.77$135.75$135.771,391$135.763333
1611924600$135.77$135.85$135.76$135.812,763$135.806667
1611924660$135.83$135.83$135.75$135.759,212$135.776667
1611924720$135.82$135.82$135.75$135.751,891$135.773333
1611924780$135.78$135.81$135.73$135.7313,723$135.756667
1611924840$135.75$135.82$135.74$135.783,844$135.78
1611924900$135.76$135.80$135.74$135.806,755$135.78
1611924960$135.81$135.85$135.81$135.822,755$135.826667
1611925020$135.82$135.86$135.82$135.862,825$135.846667
1611925080$135.85$135.87$135.85$135.874,107$135.863333
1611925140$135.87$135.87$135.85$135.851,306$135.856667
1611925200$136.1201$137.43$135.27$135.85314,121$136.183333
1611925260$135.72$135.72$135.51$135.6012,752$135.61
1611925320$135.70$135.81$135.67$135.8118,347$135.763333
1611925380$135.85$135.96$135.75$135.8022,396$135.836667
1611925440$135.80$136.00$135.60$135.6039,487$135.733333
1611925500$135.60$135.79$135.53$135.706,474$135.673333
1611925560$135.68$135.77$135.50$135.7017,352$135.656667
1611925620$135.71$135.85$135.65$135.708,959$135.733333
1611925680$135.67$135.75$135.66$135.668,069$135.69
1611925740$135.65$135.65$135.57$135.5725,211$135.596667
1611925800$135.57$135.72$135.56$135.723,595$135.666667
1611925860$135.71$135.76$135.71$135.748,766$135.736667
1611925920$135.71$135.85$135.70$135.859,618$135.80
1611925980$135.84$135.90$135.81$135.9011,018$135.87
1611926040$135.90$136.00$135.85$135.9520,400$135.933333
1611926100$135.94$136.08$135.91$136.0529,506$136.013333
1611926160$136.05$136.07$135.99$136.039818,416$136.033267
1611926220$136.0398$136.04$135.96$135.96029,012$135.986733
1611926280$135.99$135.99$135.86$135.865,322$135.903333
1611926340$135.85$135.90$135.85$135.850210,237$135.866733
1611926400$135.88$135.89$135.70$135.7018,969$135.763333
1611926460$135.71$135.80$135.67$135.8020,224$135.756667
1611926520$135.81$135.9599$135.81$135.959920,386$135.909933
1611926580$135.96$135.96$135.87$135.9110,677$135.913333
1611926640$135.90$135.94$135.90$135.939,286$135.923333
1611926700$135.94$135.94$135.75$135.7515,455$135.813333
1611926760$135.78$135.95$135.71$135.768,615$135.806667
1611926820$135.7598$135.76$135.71$135.766,860$135.743333
1611926880$135.73$135.76$135.72$135.75983,176$135.7466
1611926940$135.75$135.76$135.70$135.736,486$135.73
1611927000$135.7499$135.95$135.7499$135.848,328$135.846633
1611927060$135.87$135.88$135.8402$135.888,517$135.866733
1611927120$135.87$135.90$135.87$135.8810,210$135.883333
1611927180$135.8798$135.88$135.82$135.848,187$135.846667
1611927240$135.8498$135.88$135.84$135.857,817$135.856667
1611927300$135.85$135.88$135.84$135.8411,226$135.853333
1611927360$135.85$135.88$135.8401$135.8820,711$135.8667
1611927420$135.88$135.95$135.87$135.9528,051$135.923333
1611927480$135.95$136.10$135.95$136.1030,540$136.05
1611927540$136.10$136.13$136.07$136.138,571$136.11
1611927600$136.12$136.19$136.03$136.1914,395$136.136667
1611927660$136.20$136.39$136.20$136.3215,858$136.303333
1611927720$136.31$136.36$136.22$136.2319,161$136.27
1611927780$136.23$136.30$136.20$136.288,586$136.26
1611927840$136.28$136.44$136.2101$136.3127,465$136.320033
1611927900$136.34$136.45$136.30$136.457,230$136.40
1611927960$136.47$136.49$136.45$136.480130,726$136.473367
1611928020$136.4902$136.50$136.47$136.4717,268$136.48
1611928080$136.50$136.60$136.499$136.5720,781$136.556333
1611928140$136.57$136.6502$136.53$136.650215,293$136.610133
1611928200$136.66$136.70$136.33$136.3425,228$136.456667
1611928260$136.34$136.34$136.25$136.2610,233$136.283333
1611928320$136.27$136.45$136.27$136.3013,781$136.34
1611928380$136.261$136.30$136.26$136.3011,795$136.286667
1611928440$136.31$137.09$136.30$136.4215,428$136.603333
1611928500$136.42$136.46$136.36$136.467,663$136.426667
1611928560$136.46$136.46$136.37$136.379,593$136.40
1611928620$136.40$136.40$136.37$136.374,430$136.38
1611928680$136.37$136.40$136.19$136.2012,428$136.263333
1611928740$136.17$136.20$136.03$136.0315,043$136.086667
1611928800$136.06$136.10$136.00$136.0022,770$136.033333
1611928860$136.02$136.06$136.00$136.0212,514$136.026667
1611928920$136.01$136.05$135.80$135.8424,174$135.896667
1611928980$135.87$135.87$135.75$135.8225,750$135.813333
1611929040$135.85$135.90$135.78$135.9015,038$135.86
1611929100$135.92$136.00$135.85$135.950127,388$135.933367
1611929160$135.96$136.00$135.86$135.8617,326$135.906667
1611929220$135.88$135.95$135.81$135.8811,685$135.88
1611929280$135.88$135.94$135.82$135.827,227$135.86
1611929340$135.80$135.86$135.71$135.850232,042$135.806733
1611929400$135.86$135.89$135.85$135.880214,632$135.8734
1611929460$135.88$135.93$135.84$135.8526,710$135.873333
1611929520$135.92$136.18$135.91$136.1522,301$136.08
1611929580$136.15$136.29$136.15$136.299,988$136.243333
1611929640$136.34$136.50$136.30$136.3544,056$136.383333
1611929700$136.35$136.46$136.35$136.4045,301$136.403333
1611930240$136.30$136.30$136.23$136.286,994$136.27
1611930300$136.25$136.29$136.21$136.24014,025$136.2467
1611930360$136.29$136.29$136.10$136.2014,114$136.196667
1611930420$136.15$136.1998$136.15$136.155,332$136.1666
1611930480$136.13$136.15$135.84$135.8538,905$135.946667
1611930540$135.85$135.98$135.70$135.9037,547$135.86
1611930600$135.85$136.27$135.51$136.192,802,809$135.99
1611930660$136.17$136.71$135.97$136.2806459,326$136.3202
1611930720$136.27$136.57$135.86$136.00343,193$136.143333
1611930780$135.985$136.35$135.97$136.19373,840$136.17
1611930840$136.23$136.7399$136.11$136.705384,717$136.5183
1611930900$136.705$136.74$136.08$136.16365,736$136.326667
1611930960$136.11$136.36$135.16$135.295664,504$135.605
1611931020$135.3099$135.78$135.17$135.44424,108$135.463333
1611931080$135.45$135.69$135.35$135.5102403,280$135.516733
1611931140$135.52$135.52$134.06$134.791,411,825$134.79
1611931200$134.79$134.92$133.79$134.02989,398$134.243333
1611931260$134.035$134.84$134.01$134.79706,766$134.546667
1611931320$134.74$134.98$134.55$134.71554,871$134.746667
1611931380$134.72$134.8708$134.47$134.72440,882$134.686933
1611931440$134.71$134.88$134.62$134.7799384,417$134.759967
1611931500$134.77$134.80$134.32$134.5126383,077$134.5442
1611931560$134.50$134.71$134.35$134.5054361,459$134.5218
1611931620$134.50$134.81$134.27$134.6541342,448$134.578033
1611931680$134.6912$134.96$134.4601$134.9413530,470$134.787133
1611931740$134.95$135.08$134.62$134.6299421,759$134.776633
1611931800$134.62$135.0499$134.37$134.97563,914$134.796633
1611931860$134.9407$134.98$134.76$134.91271,728$134.883333
1611931920$134.91$134.955$134.35$134.42356,041$134.575
1611931980$134.4299$134.5399$134.34$134.42354,877$134.4333
1611932040$134.42$134.50$134.15$134.24427,280$134.296667
1611932100$134.24$134.88$134.24$134.84425,916$134.653333
1611932160$134.8694$134.9285$134.63$134.6601314,284$134.739533
1611932220$134.65$134.84$134.51$134.74303,378$134.696667
1611932280$134.76$135.17$134.72$135.14357,243$135.01
1611932340$135.1499$135.23$134.96$135.1587415,251$135.116233
1611932400$135.1101$135.17$134.86$135.00292,962$135.01
1611932460$135.03$135.24$134.98$135.20285,475$135.14
1611932520$135.1915$135.28$134.99$135.16257,041$135.143333
1611932580$135.1631$135.18$134.86$134.89258,419$134.976667
1611932640$134.90$135.02$134.785$134.91222,720$134.905
1611932700$134.90$134.9195$134.4106$134.5499402,473$134.626667
1611932760$134.5499$134.67$133.90$134.00896,549$134.19
1611932820$134.0001$134.35$134.0001$134.2435337,390$134.197867
1611932880$134.2485$134.55$134.2307$134.46258,217$134.413567
1611932940$134.46$134.56$134.25$134.48302,293$134.43
1611933000$134.4798$134.75$134.421$134.6397307,921$134.603567
1611933060$134.63$134.74$134.546$134.65226,339$134.645333
1611933120$134.66$134.98$134.6004$134.8701275,865$134.816833
1611933180$134.8815$135.05$134.84$134.9692260,594$134.953067
1611933240$134.965$135.035$134.76$134.7899236,950$134.861633
1611933300$134.78$134.93$134.48$134.65312,044$134.686667
1611933360$134.65$134.74$134.50$134.725227,967$134.655
1611933420$134.73$135.00$134.72$134.845266,104$134.855
1611933480$134.85$134.8504$134.64$134.6898188,873$134.726733
1611933540$134.69$134.81$134.58$134.68169,587$134.69
1611933600$134.68$135.11$134.6507$135.06266,132$134.940233
1611933660$135.04$135.27$134.94$135.19378,505$135.133333
1611933720$135.19$135.37$135.12$135.31284,816$135.266667
1611933780$135.30$135.40$135.2115$135.3201239,950$135.310533
1611933840$135.34$135.59$135.26$135.52373,452$135.456667
1611933900$135.5301$135.5367$135.25$135.4977285,247$135.428133
1611933960$135.48$135.54$135.345$135.45216,606$135.445
1611934020$135.44$135.58$135.36$135.4499232,632$135.4633
1611934080$135.42$135.49$135.11$135.25237,921$135.283333
1611934140$135.25$135.33$135.05$135.0999197,261$135.159967
1611934200$135.0989$135.44$135.06$135.41210,830$135.303333
1611934260$135.40$135.4092$134.8915$134.9092288,915$135.069967
1611934320$134.9092$134.97$134.83$134.97224,710$134.923333
1611934380$134.97$135.24$134.88$135.1901301,587$135.103367
1611934440$135.22$135.315$135.04$135.07154,823$135.141667
1611934500$135.06$135.10$134.88$134.99190,520$134.99
1611934560$134.9899$135.00$134.62$134.74272,610$134.786667
1611934620$134.7399$135.04$134.7001$134.87236,734$134.870033
1611934680$134.87$135.01$134.73$134.8307146,103$134.8569
1611934740$134.835$134.89$134.66$134.8007160,996$134.783567
1611934800$134.80$134.88$134.6915$134.7393154,852$134.770267
1611934860$134.73$134.84$134.64$134.79160,339$134.756667
1611934920$134.7801$134.7801$134.60$134.6401169,854$134.6734
1611934980$134.6599$134.665$134.52$134.5292191,773$134.5714
1611935040$134.52$134.57$134.19$134.202349,900$134.320667
1611935100$134.20$134.34$134.15$134.326282,232$134.272
1611935160$134.31$134.35$133.97$134.145535,379$134.155
1611935220$134.15$134.38$134.05$134.3799277,541$134.269967
1611935280$134.3799$134.45$134.18$134.34268,062$134.323333
1611935340$134.32$134.36$134.07$134.22168,212$134.216667
1611935400$134.21$134.225$133.95$133.9915392,086$134.0555
1611935460$134.01$134.25$133.95$134.11229,665$134.103333
1611935520$134.1149$134.1185$134.00$134.0493193,412$134.055933
1611935580$134.06$134.0613$133.83$133.97434,761$133.953767
1611935640$133.9893$134.12$133.92$133.982242,283$134.007333
1611935700$133.99$134.13$133.98$134.11274,202$134.073333
1611935760$134.115$134.17$134.00$134.105197,514$134.091667
1611935820$134.11$134.27$134.00$134.26216,064$134.176667
1611935880$134.26$134.26$134.11$134.2101145,445$134.193367
1611935940$134.2185$134.3359$134.11$134.1115215,872$134.1858
1611936000$134.13$134.33$134.08$134.22252,796$134.21
1611936060$134.2285$134.28$133.98$134.06297,032$134.106667
1611936120$134.0601$134.14$133.92$133.9669249,822$134.008967
1611936180$133.97$134.02$133.34$133.63848,825$133.663333
1611936240$133.635$133.89$133.5599$133.5901429,419$133.68
1611936300$133.585$133.66$133.38$133.46385,244$133.50
1611936360$133.4408$133.46$133.19$133.29523,400$133.313333
1611936420$133.27$133.45$133.24$133.3908351,292$133.360267
1611936480$133.39$133.3999$133.13$133.1395467,188$133.223133
1611936540$133.13$133.32$132.85$132.8951,072,783$133.021667
1611936600$132.8801$133.00$132.73$132.865517,674$132.865
1611936660$132.8699$133.00$132.72$132.7499485,589$132.8233
1611936720$132.7499$132.84$132.56$132.6686536,198$132.689533
1611936780$132.6601$132.67$132.28$132.515743,791$132.488333
1611936840$132.5198$132.5198$132.08$132.285726,509$132.294933
1611936900$132.2893$132.73$132.2443$132.72664,502$132.564767
1611936960$132.70$132.96$132.50$132.91527,579$132.79
1611937020$132.90$132.9199$132.67$132.73449,965$132.7733
1611937080$132.74$132.76$132.51$132.7396371,049$132.669867
1611937140$132.74$132.74$132.57$132.675301,213$132.661667
1611937200$132.68$132.6999$132.31$132.465444,753$132.491633
1611937260$132.46$132.49$132.21$132.2399378,762$132.3133
1611937320$132.23$132.37$132.04$132.14591,275$132.183333
1611937380$132.14$132.27$131.875$132.02877,236$132.055
1611937440$132.0199$132.4293$131.92$132.3801417,475$132.243133
1611937500$132.38$132.65$132.29$132.65435,459$132.53
1611937560$132.65$132.83$132.41$132.55513,189$132.596667
1611937620$132.55$132.60$132.05$132.19405,956$132.28
1611937680$132.19$132.22$131.94$131.955417,271$132.038333
1611937740$131.95$132.37$131.95$132.20343,811$132.173333
1611937800$132.19$132.37$131.8899$131.96406,346$132.0733
1611937860$131.9582$132.13$131.95$132.0684410,280$132.049467
1611937920$132.06$132.06$131.70$131.7399488,092$131.8333
1611937980$131.721$132.03$131.70$131.96465,777$131.896667
1611938040$131.96$132.02$131.63$131.68391,516$131.776667
1611938100$131.6876$131.9076$131.50$131.52564,686$131.642533
1611938160$131.5385$131.58$131.25$131.25625,886$131.36
1611938220$131.2593$131.699$131.20$131.5384568,264$131.479133
1611938280$131.53$131.99$131.50$131.9701497,072$131.820033
1611938340$131.98$132.054$131.80$132.0203486,429$131.9581
1611938400$132.03$132.04$131.77$131.9275386,014$131.9125
1611938460$131.925$132.39$131.91$132.2616676,910$132.1872
1611938520$132.27$132.3185$132.07$132.2492379,681$132.212567
1611938580$132.31$132.31$131.99$132.205351,051$132.168333
1611938640$132.21$132.46$132.195$132.41383,668$132.355
1611938700$132.39$132.50$132.30$132.30355,887$132.366667
1611938760$132.30$132.59$132.1299$132.535312,658$132.4183
1611938820$132.53$132.69$132.45$132.6765355,895$132.6055
1611938880$132.69$132.75$132.56$132.7199282,529$132.676633
1611938940$132.72$132.87$132.70$132.83465,034$132.80
1611939000$132.82$132.83$132.57$132.6201309,173$132.673367
1611939060$132.6203$132.72$132.60$132.63260,487$132.65
1611939120$132.625$132.6284$132.08$132.099554,078$132.269133
1611939180$132.10$132.34$132.0901$132.175323,405$132.2017
1611939240$132.18$132.40$132.11$132.3501276,912$132.2867
1611939300$132.34$132.49$132.26$132.4701254,581$132.4067
1611939360$132.47$132.75$132.46$132.71317,021$132.64
1611939420$132.71$132.7416$132.58$132.70242,136$132.673867
1611939480$132.69$133.01$132.69$133.00458,258$132.90
1611939540$133.01$133.05$132.86$132.99289,043$132.966667
1611939600$132.965$133.0093$132.84$132.9501283,734$132.933133
1611939660$132.9676$133.0299$132.88$132.95320,862$132.9533
1611939720$132.94$133.10$132.9103$132.99327,753$133.0001
1611939780$132.98$133.12$132.89$133.115296,229$133.041667
1611939840$133.1015$133.25$133.1015$133.1701276,272$133.173867
1611939900$133.18$133.19$133.02$133.09289,484$133.10
1611939960$133.085$133.14$132.9623$132.9999227,569$133.034067
1611940020$133.00$133.00$132.635$132.6399361,156$132.7583
1611940080$132.64$132.92$132.5515$132.91231,062$132.793833
1611940140$132.9133$133.07$132.8101$133.03196,817$132.970033
1611940200$133.021$133.10$132.9601$132.97154,581$133.010033
1611940260$132.97$133.31$132.9699$133.2199234,639$133.1666
1611940320$133.215$133.24$133.08$133.08260,038$133.133333
1611940380$133.10$133.16$132.84$132.8601265,804$132.953367
1611940440$132.87$133.00$132.80$132.82212,115$132.873333
1611940500$132.82$132.82$132.08$132.0899567,762$132.329967
1611940560$132.0892$132.4501$132.06$132.3904342,051$132.300167
1611940620$132.39$132.3901$132.0401$132.1001298,613$132.176767
1611940680$132.1075$132.17$132.00$132.04419,167$132.07
1611940740$132.04$132.06$131.7701$131.795400,235$131.875033
1611940800$131.78$131.86$131.46$131.5185434,786$131.612833
1611940860$131.51$131.91$131.46$131.9085393,176$131.7595
1611940920$131.8971$131.9099$131.62$131.80338,714$131.776633
1611940980$131.80$131.86$131.52$131.5399321,694$131.639967
1611941040$131.53$131.74$131.47$131.6786289,573$131.629533
1611941100$131.67$131.96$131.65$131.94375,071$131.85
1611941160$131.93$132.20$131.85$132.0801386,196$132.043367
1611941220$132.07$132.11$131.92$132.035251,812$132.021667
1611941280$132.0485$132.11$131.94$132.00247,072$132.016667
1611941340$132.005$132.08$131.91$131.9685188,198$131.986167
1611941400$131.95$132.16$131.90$132.16208,022$132.073333
1611941460$132.1507$132.23$131.86$131.92315,919$132.003333
1611941520$131.9193$131.9193$131.73$131.73296,446$131.7931
1611941580$131.725$131.88$131.57$131.735271,434$131.728333
1611941640$131.72$131.72$131.50$131.5506215,206$131.5902
1611941700$131.565$131.75$131.43$131.43453,618$131.536667
1611941760$131.43$131.47$131.25$131.29489,750$131.336667
1611941820$131.285$131.35$131.00$131.005865,606$131.118333
1611941880$131.00$131.20$130.94$130.99582,316$131.043333
1611941940$130.99$131.005$130.70$130.9399475,186$130.881633
1611942000$130.9107$131.48$130.9107$131.07678,561$131.153567
1611942060$131.07$131.20$130.85$131.1131491,602$131.054367
1611942120$131.1198$131.25$130.8406$130.9385388,392$131.0097
1611942180$130.92$131.131$130.69$130.93557,735$130.917
1611942240$130.9399$131.1599$130.83$130.9515344,290$130.980467
1611942300$130.95$131.12$130.50$130.50679,950$130.706667
1611942360$130.50$130.76$130.23$130.57011,083,819$130.520033
1611942420$130.5601$130.86$130.52$130.70405,690$130.693333
1611942480$130.6993$130.80$130.35$130.56429,995$130.57
1611942540$130.55$130.61$130.21$130.2401507,214$130.353367
1611942600$130.25$130.95$130.25$130.95613,369$130.716667
1611942660$130.95$131.19$130.78$131.1809469,587$131.0503
1611942720$131.1701$131.40$131.1202$131.22674,240$131.246733
1611942780$131.2499$131.39$131.05$131.32326,854$131.253333
1611942840$131.34$131.44$131.14$131.17461,802$131.25
1611942900$131.1999$131.2476$130.8701$131.11374,455$131.0759
1611942960$131.1108$131.12$130.70$130.745361,622$130.855
1611943020$130.7434$130.8308$130.57$130.8308339,265$130.743867
1611943080$130.83$130.86$130.31$130.5202411,258$130.5634
1611943140$130.5013$130.71$130.48$130.58288,955$130.59
1611943200$130.58$130.67$130.3401$130.4768289,229$130.495633
1611943260$130.4609$131.11$130.46$131.09400,782$130.886667
1611943320$131.08$131.14$130.90$130.91374,516$130.983333
1611943380$130.90$131.08$130.81$131.05274,842$130.98
1611943440$131.03$131.0399$130.73$130.8808302,925$130.883567
1611943500$130.885$131.19$130.67$131.18356,136$131.013333
1611943560$131.1701$131.30$131.02$131.14325,553$131.153333
1611943620$131.15$131.50$131.13$131.3699414,784$131.3333
1611943680$131.3707$131.4692$131.16$131.4498300,065$131.359667
1611943740$131.4307$131.64$131.31$131.465305,467$131.471667
1611943800$131.45$131.54$131.20$131.375225,609$131.371667
1611943860$131.38$131.52$131.31$131.33251,636$131.386667
1611943920$131.31$131.345$130.66$131.07667,389$131.025
1611943980$131.0885$131.3049$130.93$130.98296,912$131.071633
1611944040$130.99$131.22$130.95$131.1285179,771$131.0995
1611944100$131.11$131.11$130.645$130.645332,995$130.80
1611944160$130.66$130.94$130.63$130.88217,739$130.816667
1611944220$130.85$130.93$130.5705$130.70272,613$130.7335
1611944280$130.71$130.8593$130.58$130.63224,287$130.689767
1611944340$130.62$130.69$130.56$130.62187,620$130.623333
1611944400$130.62$130.96$130.5393$130.8901356,778$130.796467
1611944460$130.8966$131.09$130.87$131.009375,043$130.989667
1611944520$131.03$131.16$130.9092$131.0515291,690$131.040233
1611944580$131.07$131.2885$130.9515$131.20334,594$131.146667
1611944640$131.1924$131.27$131.08$131.2111301,075$131.187033
1611944700$131.21$131.45$131.06$131.3439261,418$131.284633
1611944760$131.34$131.46$131.22$131.46230,888$131.38
1611944820$131.46$131.63$131.40$131.6015308,395$131.543833
1611944880$131.6199$131.7899$131.49$131.7401310,521$131.673333
1611944940$131.7488$132.10$131.65$132.0484545,176$131.9328
1611945000$132.04$132.04$131.77$131.79368,156$131.866667
1611945060$131.78$132.03$131.72$131.98274,415$131.91
1611945120$131.9989$131.9989$131.79$131.89293,335$131.892967
1611945180$131.89$131.9501$131.68$131.73418,059$131.7867
1611945240$131.7307$131.8649$131.61$131.83250,700$131.7683
1611945300$131.84$132.08$131.7699$132.0611281,408$131.970333
1611945360$132.07$132.38$132.07$132.3002364,529$132.250067
1611945420$132.29$132.44$132.27$132.3499369,331$132.3533
1611945480$132.34$132.51$132.30$132.46446,498$132.423333
1611945540$132.473$132.50$132.3103$132.3985306,674$132.402933
1611945600$132.3991$132.3991$132.08$132.259360,491$132.246033
1611945660$132.2499$132.29$132.0724$132.08174,453$132.147467
1611945720$132.0701$132.35$132.02$132.2707265,289$132.213567
1611945780$132.28$132.59$132.211$132.5499373,251$132.4503
1611945840$132.5434$132.7193$132.37$132.5477389,677$132.545667
1611945900$132.53$132.81$132.49$132.68370,711$132.66
1611945960$132.694$132.694$132.2501$132.2899321,903$132.411333
1611946020$132.26$132.4699$132.22$132.3115234,205$132.3338
1611946080$132.32$132.34$131.97$132.05351,785$132.12
1611946140$132.05$132.1585$131.96$132.03265,181$132.0495
1611946200$132.03$132.12$131.73$131.84304,482$131.896667
1611946260$131.83$131.98$131.79$131.92191,862$131.896667
1611946320$131.93$132.06$131.85$132.0101201,997$131.973367
1611946380$132.00$132.07$131.67$131.68227,620$131.806667
1611946440$131.675$131.81$131.54$131.7899220,678$131.7133
1611946500$131.789$131.83$131.60$131.62124,171$131.683333
1611946560$131.615$131.80$131.60$131.71176,186$131.703333
1611946620$131.72$131.80$131.64$131.6899149,078$131.709967
1611946680$131.681$131.73$131.47$131.52219,817$131.573333
1611946740$131.51$131.68$131.50$131.66162,309$131.613333
1611946800$131.65$132.15$131.59$132.1328312,264$131.9576
1611946860$132.15$132.42$132.00$132.3599411,483$132.259967
1611946920$132.33$132.35$132.13$132.30235,413$132.26
1611946980$132.30$132.45$132.1892$132.20242,891$132.279733
1611947040$132.20$132.22$131.99$132.10183,015$132.103333
1611947100$132.097$132.13$131.75$132.1199334,857$131.999967
1611947160$132.101$132.23$132.02$132.11180,078$132.12
1611947220$132.11$132.63$132.0698$132.44427,047$132.379933
1611947280$132.45$132.50$132.34$132.48263,993$132.44
1611947340$132.48$132.54$132.33$132.53168,069$132.466667
1611947400$132.53$132.55$132.40$132.47188,356$132.473333
1611947460$132.47$132.56$132.40$132.5493318,584$132.5031
1611947520$132.55$132.59$132.31$132.36238,260$132.42
1611947580$132.3573$132.37$132.01$132.0442239,877$132.1414
1611947640$132.0443$132.26$132.01$132.185197,634$132.151667
1611947700$132.20$132.29$131.93$131.94260,155$132.053333
1611947760$131.942$132.36$131.942$132.2198198,680$132.173933
1611947820$132.21$132.3746$132.15$132.1715131,867$132.232033
1611947880$132.18$132.47$132.15$132.33153,624$132.316667
1611947940$132.3399$132.41$132.27$132.41147,738$132.363333
1611948000$132.40$132.49$132.25$132.29150,759$132.343333
1611948060$132.2908$132.2943$132.09$132.15169,370$132.1781
1611948120$132.155$132.26$132.155$132.24104,651$132.218333
1611948180$132.2414$132.29$132.01$132.1105200,497$132.136833
1611948240$132.1485$132.23$132.01$132.22135,224$132.153333
1611948300$132.22$132.22$132.04$132.19149,196$132.15
1611948360$132.1999$132.22$132.02$132.040194,985$132.093367
1611948420$132.0553$132.26$132.00$132.16258,567$132.14
1611948480$132.16$132.1699$131.87$131.9501204,212$131.996667
1611948540$131.97$132.0499$131.92$131.945106,600$131.971633
1611948600$131.93$131.94$131.65$131.6785309,804$131.756167
1611948660$131.67$131.83$131.52$131.5892279,441$131.6464
1611948720$131.59$131.67$131.48$131.51260,528$131.553333
1611948780$131.5301$131.6288$131.25$131.44326,073$131.4396
1611948840$131.4307$131.56$131.37$131.445200,400$131.458333
1611948900$131.48$131.70$131.455$131.55241,563$131.568333
1611948960$131.55$131.63$131.33$131.4923236,932$131.4841
1611949020$131.49$131.60$131.43$131.5699176,409$131.5333
1611949080$131.57$131.57$131.3993$131.3993152,893$131.4562
1611949140$131.39$131.48$131.36$131.4601121,476$131.433367
1611949200$131.46$131.46$131.25$131.25178,726$131.32
1611949260$131.25$131.305$131.03$131.1585288,629$131.1645
1611949320$131.15$131.48$131.14$131.48235,787$131.366667
1611949380$131.4961$131.7116$131.4961$131.63279,077$131.612567
1611949440$131.63$131.64$131.45$131.5204189,853$131.5368
1611949500$131.52$131.6699$131.45$131.60214,274$131.5733
1611949560$131.58$131.6785$131.55$131.67163,634$131.632833
1611949620$131.67$131.77$131.60$131.6961213,413$131.6887
1611949680$131.6901$131.71$131.53$131.665186,293$131.635
1611949740$131.665$131.6699$131.28$131.32258,048$131.4233
1611949800$131.32$131.5599$131.30$131.5301223,216$131.463333
1611949860$131.55$131.6499$131.4901$131.565170,507$131.568333
1611949920$131.56$131.65$131.46$131.61168,246$131.573333
1611949980$131.60$131.655$131.56$131.6301146,897$131.615033
1611950040$131.63$131.73$131.50$131.6799224,328$131.636633
1611950100$131.6701$131.79$131.54$131.7801158,328$131.703367
1611950160$131.7893$132.07$131.7801$131.9728296,935$131.940967
1611950220$131.975$131.975$131.69$131.79207,804$131.818333
1611950280$131.79$131.90$131.76$131.81131,880$131.823333
1611950340$131.80$131.86$131.59$131.6301231,530$131.693367
1611950400$131.64$132.2899$131.6104$132.2499506,521$132.050067
1611950460$132.2308$132.50$132.12$132.45431,326$132.356667
1611950520$132.441$132.59$132.4401$132.5664369,047$132.532167
1611950580$132.5693$132.5693$132.35$132.49261,967$132.469767
1611950640$132.4919$132.51$132.39$132.49218,873$132.463333
1611950700$132.48$132.74$132.2801$132.2801391,663$132.4334
1611950760$132.2908$132.46$132.2908$132.3415220,763$132.3641
1611950820$132.355$132.47$132.35$132.365165,305$132.395
1611950880$132.3742$132.58$132.3742$132.525169,357$132.493067
1611950940$132.53$132.63$132.39$132.54218,984$132.52
1611951000$132.53$132.6899$132.53$132.62223,679$132.6133
1611951060$132.62$132.65$132.49$132.6299176,712$132.589967
1611951120$132.63$132.97$132.63$132.96462,266$132.853333
1611951180$132.955$132.98$132.65$132.6705309,704$132.766833
1611951240$132.68$132.81$132.66$132.77204,131$132.746667
1611951300$132.78$132.83$132.67$132.77261,994$132.756667
1611951360$132.775$132.88$132.5936$132.7101279,572$132.7279
1611951420$132.71$132.72$132.56$132.65236,481$132.643333
1611951480$132.6328$132.69$132.53$132.6705192,541$132.630167
1611951540$132.67$132.885$132.66$132.70256,076$132.748333
1611951600$132.70$133.07$132.70$133.0384483,839$132.936133
1611951660$133.03$133.10$132.93$133.095343,608$133.041667
1611951720$133.09$133.22$133.055$133.17369,530$133.148333
1611951780$133.18$133.18$133.06$133.0783243,599$133.1061
1611951840$133.07$133.08$132.92$133.0084270,240$133.0028
1611951900$133.0034$133.11$132.93$132.9499245,388$132.996633
1611951960$132.9482$133.03$132.7293$132.74317,580$132.8331
1611952020$132.7211$132.775$132.53$132.6395301,245$132.648167
1611952080$132.6356$132.69$132.54$132.577244,971$132.602333
1611952140$132.58$132.65$132.50$132.5332212,698$132.561067
1611952200$132.54$132.78$132.54$132.7107359,729$132.6769
1611952260$132.7001$132.90$132.70$132.8306258,955$132.8102
1611952320$132.83$133.28$132.77$133.2701459,234$133.1067
1611952380$133.28$133.37$133.2101$133.31441,060$133.2967
1611952440$133.32$133.45$133.1453$133.4202459,238$133.3385
1611952500$133.425$133.50$133.2301$133.31519,049$133.3467
1611952560$133.31$133.38$133.19$133.26391,656$133.276667
1611952620$133.25$133.25$132.91$132.91376,600$133.023333
1611952680$132.915$132.99$132.70$132.715422,321$132.801667
1611952740$132.72$132.81$132.62$132.655303,635$132.695
1611952800$132.6559$132.92$132.58$132.92338,178$132.806667
1611952860$132.9108$132.95$132.68$132.78349,062$132.803333
1611952920$132.78$132.87$132.65$132.74249,054$132.753333
1611952980$132.73$132.82$132.61$132.675303,511$132.701667
1611953040$132.675$132.83$132.6215$132.75265,162$132.733833
1611953100$132.74$132.845$132.33$132.4601490,405$132.545033
1611953160$132.45$132.62$132.32$132.3615341,146$132.433833
1611953220$132.37$132.3776$132.17$132.22292,242$132.255867
1611953280$132.225$132.519$132.225$132.34379,798$132.361333
1611953340$132.335$132.53$132.17$132.30384,368$132.333333
1611953400$132.30$132.8785$132.20$132.7692571,746$132.6159
1611953460$132.7799$132.7799$132.51$132.54344,371$132.609967
1611953520$132.55$132.83$132.49$132.6197388,447$132.646567
1611953580$132.59$132.82$132.54$132.75424,464$132.703333
1611953640$132.73$132.80$132.47$132.54392,910$132.603333
1611953700$132.53$132.76$132.52$132.6717567,568$132.650567
1611953760$132.68$132.80$132.55$132.6807587,709$132.6769
1611953820$132.67$132.69$132.11$132.17685,290$132.323333
1611953880$132.18$132.185$131.95$131.951,209,927$132.028333
1611953940$131.95$132.20$131.72$131.832,607,863$131.916667
1611954000$131.96$133.00$131.83$132.068,901,303$132.296667
1611954060$132.06$132.23$131.96$132.009822,885$132.0666
1611954120$132.00$132.01$131.85$132.0186,763$131.956667
1611954180$131.96$132.01$131.9598$131.97430,943$131.979933
1611954240$132.00$132.00$131.87$131.96449,793$131.943333
1611954300$131.85$131.96$131.85$131.90651,984$131.903333
1611954360$131.91$131.96$131.88$131.9611,549$131.933333
1611954420$131.95$131.99$131.92$131.9219,287$131.943333
1611954480$131.94$132.06$131.92$132.0623,998$132.013333
1611954540$131.99$132.05$131.92$132.0039,241$131.99
1611954600$131.97$132.0198$131.93$132.0018,497$131.983267
1611954660$131.97$132.00$131.92$131.9425,451$131.953333
1611954720$131.95$131.97$131.93$131.9715,564$131.956667
1611954780$131.97$131.99$131.93$131.987,440$131.966667
1611954840$131.97$131.99$131.95$131.986,680$131.973333
1611954900$131.98$132.03$131.98$132.0010,055$132.003333
1611954960$131.99$132.00$131.98$131.989,944$131.986667
1611955020$131.98$132.00$131.98$132.004,068$131.993333
1611955080$131.98$132.02$131.98$131.995,063$131.996667
1611955140$132.02$132.02$131.99$132.006,697$132.003333
1611955200$132.00$132.02$131.99$132.026,033$132.01
1611955260$132.02$132.06$132.0199$132.0510,785$132.0433
1611955320$132.05$132.05$132.03$132.044,850$132.04
1611955380$132.04$132.05$132.00$132.0312,798$132.026667
1611955440$132.02$132.02$132.00$132.001,770$132.006667
1611955500$132.00$132.03$132.00$132.005,107$132.01
1611955560$132.03$132.03$132.00$132.004,558$132.01
1611955620$132.00$132.02$131.96$132.013,389$131.996667
1611955680$132.01$132.01$131.99$131.9914,689$131.996667
1611955740$131.99$132.00$131.99$132.004,314$131.996667
1611955800$131.98$131.999$131.91$131.956,873$131.953
1611955860$131.95$131.99$131.91$131.9915,272$131.963333
1611955920$131.99$131.99$131.98$131.984,457$131.983333
1611955980$132.00$132.00$131.96$132.00114,809$131.986667
1611956040$132.00$132.00$131.99$132.002,138$131.996667
1611956100$131.98$132.02$131.98$132.003,331$132.00
1611956160$132.00$132.01$131.99$131.995,790$131.996667
1611956220$131.99$132.8859$131.98$131.987,394$132.281967
1611956280$131.98$132.00$131.98$131.999,982$131.99
1611956340$131.99$132.01$131.99$132.013,218$132.003333
1611956400$132.00$132.01$132.00$132.002,650$132.003333
1611956460$132.01$132.01$131.98$131.9815,051$131.99
1611956520$131.98$131.99$131.95$131.9918,153$131.976667
1611956580$131.99$131.99$131.98$131.984,869$131.983333
1611956640$131.98$132.00$131.96$131.982,189$131.98
1611956700$131.98$132.00$131.97$131.996,950$131.986667
1611956760$131.99$132.01$131.99$132.009,395$132.00
1611956820$132.01$132.01$132.00$132.006,150$132.003333
1611956880$131.991$131.991$131.97$131.975,744$131.977
1611956940$131.99$131.99$131.97$131.993,749$131.983333
1611957000$131.99$131.99$131.95$131.958,386$131.963333
1611957060$131.95$131.97$131.95$131.966,383$131.96
1611957120$131.98$132.00$131.95$132.004,436$131.983333
1611957180$131.99$132.01$131.98$131.997,223$131.993333
1611957240$132.00$132.01$131.98$131.99654$131.993333
1611957300$132.00$132.01$131.99$131.992,069$131.996667
1611957360$131.99$132.00$131.99$131.991,074$131.993333
1611957420$131.9999$132.00$131.97$131.974,052$131.98
1611957480$131.97$131.9701$131.96$131.9616,784$131.963367
1611957540$131.95$131.99$131.95$131.966,229$131.966667
1611957600$131.96$131.99$131.93$131.944,235$131.953333
1611957660$131.98$131.98$131.95$131.982,455$131.97
1611957720$131.95$131.98$131.95$131.972,374$131.966667
1611957780$131.97$131.98$131.96$131.983,093$131.973333
1611957840$131.96$131.98$131.95$131.952,889$131.96
1611957900$131.98$131.98$131.94$131.944,836$131.953333
1611957960$131.95$131.95$131.90$131.904,100$131.916667
1611958020$131.92$131.94$131.90$131.907,015$131.913333
1611958080$131.89$131.90$131.86$131.892,048$131.883333
1611958140$131.87$131.90$131.86$131.863,689$131.873333
1611958200$131.86$131.88$131.85$131.854,717$131.86
1611958260$131.88$131.94$131.85$131.9311,624$131.906667
1611958320$131.95$131.95$131.94$131.951,250$131.946667
1611958380$131.92$132.00$131.92$132.0022,451$131.973333
1611958440$131.96$132.00$131.95$132.001,943$131.983333
1611958500$131.99$132.00$131.9899$132.005,696$131.996633
1611958560$132.00$132.00$131.97$132.002,398$131.99
1611958620$132.00$132.00$131.9899$131.98991,979$131.993267
1611958680$131.99$131.99$131.97$131.982,076$131.98
1611958740$131.97$131.98$131.96$131.973,912$131.97
1611958800$131.98$131.99$131.97$131.995,372$131.983333
1611958860$131.98$132.00$131.98$131.996,009$131.99
1611958920$131.98$131.98$131.96$131.962,322$131.966667
1611958980$131.9698$131.99$131.9698$131.991,320$131.983267
1611959040$131.97$131.98$131.97$131.97013,362$131.973367
1611959100$131.98$131.99$131.98$131.99781$131.986667
1611959160$131.99$131.99$131.98$131.99950$131.986667
1611959220$131.99$131.99$131.98$131.981,000$131.983333
1611959280$131.99$131.99$131.97$131.971,745$131.976667
1611959340$131.99$131.99$131.98$131.98741$131.983333
1611959400$131.98$131.98$131.97$131.98720$131.976667
1611959460$131.97$131.98$131.90$131.954,579$131.943333
1611959520$131.94$131.96$131.92$131.921,010$131.933333
1611959580$131.92$131.93$131.92$131.93732$131.926667
1611959640$131.92$131.96$131.92$131.962,624$131.946667
1611959700$131.95$131.95$131.92$131.921,026$131.93
1611959760$131.93$131.95$131.93$131.95536$131.943333
1611959820$131.95$131.95$131.94$131.95867$131.946667
1611959880$131.95$131.95$131.94$131.95972$131.946667
1611959940$131.95$131.95$131.92$131.953,850$131.94
1611960000$131.93$131.93$131.92$131.932,104$131.926667
1611960060$131.93$131.93$131.92$131.93634$131.926667
1611960120$131.92$131.92$131.90$131.927,439$131.913333
1611960180$131.92$131.93$131.92$131.921,256$131.923333
1611960240$131.92$131.95$131.92$131.942,838$131.936667
1611960300$131.92$131.94$131.92$131.92755$131.926667
1611960360$131.94$131.94$131.90$131.904,145$131.913333
1611960420$131.92$131.92$131.90$131.921,061$131.913333
1611960480$131.91$131.92$131.90$131.921,684$131.913333
1611960540$131.90$131.92$131.88$131.927,166$131.906667
1611960600$131.92$131.94$131.88$131.945,368$131.92
1611960660$131.92$131.95$131.90$131.956,681$131.933333
1611960720$131.89$131.90$131.85$131.882,674$131.876667
1611960780$131.90$131.90$131.85$131.881,232$131.876667
1611960840$131.88$131.88$131.86$131.882,641$131.873333
1611960900$131.88$131.88$131.82$131.844,717$131.846667
1611960960$131.84$131.86$131.80$131.816,514$131.823333
1611961020$131.81$131.85$131.81$131.832,870$131.83
1611961080$131.83$131.83$131.81$131.832,845$131.823333
1611961140$131.83$131.85$131.82$131.822,989$131.83
1611961200$131.84$131.84$131.82$131.822,698$131.826667
1611961260$131.85$131.8599$131.80$131.802,729$131.819967
1611961320$131.82$131.82$131.78$131.787,942$131.793333
1611961380$131.80$131.8399$131.80$131.83991,478$131.8266
1611961440$131.83$131.83$131.83$131.833,155$131.83
1611961500$131.84$131.84$131.80$131.841,017$131.826667
1611961560$131.85$131.85$131.82$131.85900$131.84
1611961620$131.82$131.85$131.82$131.821,800$131.83
1611961680$131.82$131.85$131.82$131.851,267$131.84
1611961740$131.85$131.85$131.83$131.83997$131.836667
1611961800$131.82$131.85$131.82$131.852,481$131.84
1611961860$131.85$131.86$131.84$131.842,092$131.846667
1611961920$131.85$131.85$131.82$131.851,035$131.84
1611961980$131.83$131.86$131.80$131.802,379$131.82
1611962040$131.84$131.85$131.80$131.852,792$131.833333
1611962100$131.84$131.84$131.80$131.80518$131.813333
1611962160$131.80$131.80$131.77$131.771,293$131.78
1611962220$131.77$131.82$131.75$131.755,364$131.773333
1611962280$131.75$131.76$131.70$131.74992,850$131.736633
1611962340$131.70$131.75$131.70$131.7511,677$131.733333
1611962400$131.80$131.80$131.74$131.761,800$131.766667
1611962460$131.77$131.80$131.74$131.803,115$131.78
1611962520$131.80$131.80$131.74$131.751,388$131.763333
1611962580$131.75$131.80$131.75$131.804,200$131.783333
1611962640$131.80$131.80$131.75$131.75846$131.766667
1611962700$131.80$131.80$131.76$131.801,532$131.786667
1611962760$131.80$131.82$131.79$131.82629$131.81
1611962820$131.83$131.90$131.83$131.886,722$131.87
1611962880$131.8899$131.89$131.8899$131.89600$131.889967
1611962940$131.85$131.92$131.85$131.9210,974$131.896667
1611963000$131.91$131.91$131.82$131.829,711$131.85
1611963060$131.85$131.85$131.81$131.81801$131.823333
1611963120$131.77$131.77$131.70$131.702,491$131.723333
1611963180$131.72$131.75$131.71$131.734,980$131.73
1611963240$131.80$131.80$131.72$131.751,855$131.756667
1611963300$131.83$131.83$131.83$131.831,150$131.83
1611963360$131.81$131.83$131.81$131.83581$131.823333
1611963420$131.85$131.85$131.83$131.84706$131.84
1611963480$131.84$131.84$131.82$131.842,001$131.833333
1611963540$131.80$131.82$131.80$131.805,329$131.806667
1611963600$131.80$131.85$131.80$131.802,308$131.816667
1611963660$131.80$131.80$131.80$131.80701$131.80
1611963720$131.76$131.76$131.75$131.75992,533$131.756633
1611963780$131.76$131.78$131.75$131.787,661$131.77
1611963840$131.75$131.75$131.75$131.751,993$131.75
1611963900$131.79$131.79$131.75$131.783,819$131.773333
1611963960$131.75$131.75$131.75$131.752,325$131.75
1611964020$131.75$131.77$131.75$131.771,749$131.763333
1611964080$131.77$131.81$131.77$131.815,150$131.796667
1611964140$131.80$131.83$131.80$131.802,149$131.81
1611964200$131.80$131.80$131.80$131.80500$131.80
1611964260$131.80$131.80$131.79$131.801,825$131.796667
1611964320$131.79$131.80$131.79$131.79630$131.793333
1611964380$131.80$131.80$131.79$131.8012,981$131.796667
1611964440$131.80$131.80$131.80$131.801,127$131.80
1611964500$131.81$131.81$131.81$131.81100$131.81
1611964560$131.81$131.81$131.7999$131.801,200$131.8033
1611964620$131.80$131.82$131.80$131.807,545$131.806667
1611964680$131.80$131.80$131.79$131.792,600$131.793333
1611964740$131.80$131.8001$131.80$131.80800$131.800033
1611964800$131.80$131.80$131.80$131.80250$131.80
1611965460$131.79$131.79$131.79$131.79150$131.79
1611965520$131.80$131.80$131.75$131.792,698$131.78
1611965580$131.79$131.79$131.75$131.752,694$131.763333
1611965640$131.78$131.79$131.78$131.79496$131.786667
1611965700$131.80$131.80$131.75$131.751,304$131.766667
1611965760$131.75$131.79$131.75$131.761,594$131.766667
1611965820$131.75$131.7599$131.75$131.7599265$131.7566
1611965880$131.76$131.76$131.7599$131.761,816$131.759967
1611965940$131.76$131.76$131.72$131.732,269$131.736667
1611966000$131.72$131.75$131.72$131.751,238$131.74
1611966060$131.78$131.78$131.76$131.763,384$131.766667
1611966120$131.75$131.76$131.75$131.763,865$131.756667
1611966180$131.73$131.7599$131.73$131.741,393$131.7433
1611966240$131.73$131.74$131.73$131.73541$131.733333
1611966300$131.73$131.73$131.73$131.73200$131.73
1611966360$131.75$131.75$131.73$131.733,682$131.736667
1611966420$131.75$131.75$131.73$131.731,363$131.736667
1611966480$131.75$131.75$131.73$131.73200$131.736667
1611966540$131.72$131.72$131.72$131.722,520$131.72
1611966600$131.71$131.74$131.70$131.742,351$131.726667
1611966660$131.7399$131.7399$131.71$131.734,155$131.726633
1611966720$131.71$131.72$131.71$131.712,165$131.713333
1611966780$131.71$131.71$131.71$131.71200$131.71
1611966840$131.72$131.73$131.70$131.701,061$131.71
1611966900$131.71$131.71$131.70$131.703,726$131.703333
1611966960$131.71$131.71$131.69$131.692,401$131.696667
1611967020$131.68$131.68$131.67$131.67495$131.673333
1611967080$131.67$131.68$131.65$131.651,936$131.66
1611967140$131.66$131.69$131.66$131.686,038$131.676667
1611967200$131.68$131.68$131.61$131.611,400$131.633333
1611967260$131.61$131.65$131.61$131.655,283$131.636667
1611967320$131.65$131.65$131.63$131.633,283$131.636667
1611967380$131.62$131.63$131.62$131.631,725$131.626667
1611967440$131.62$131.63$131.60$131.626,441$131.616667
1611967500$131.61$131.63$131.55$131.607,599$131.593333
1611967560$131.64$131.65$131.60$131.643,650$131.63
1611967620$131.63$131.65$131.61$131.614,673$131.623333
1611967680$131.63$131.66$131.62$131.64818$131.64
1611967740$131.68$131.70$131.65$131.701,535$131.683333
1611967800$131.67$131.68$131.64$131.641,117$131.653333
1611967860$131.63$131.67$131.63$131.643,493$131.646667
1611967920$131.6399$131.65$131.6399$131.65724$131.646633
1611967980$131.63$131.66$131.62$131.642,505$131.64
1611968040$131.64$131.66$131.64$131.663,971$131.653333
1611968100$131.66$131.71$131.65$131.713,221$131.69
1611968160$131.71$131.75$131.68$131.717,164$131.713333
1611968220$131.71$131.75$131.70$131.733,532$131.726667
1611968280$131.74$131.78$131.73$131.785,030$131.763333
1611968340$131.76$131.79$131.76$131.779910,021$131.776633