AAPL Historical Intraday Prices

One-Minute OHLCV Data From February 26, 2021.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614332280$121.31$121.31$121.31$121.31196$121.308166
1614332400$121.35$121.35$121.35$121.35223$121.317852
1614332520$121.25$121.31$121.25$121.31697$121.294079
1614332580$121.35$121.49$121.34$121.491,359$121.344374
1614332640$121.47$121.49$121.47$121.49200$121.354008
1614332700$121.53$121.70$121.53$121.67701$121.419572
1614332760$121.70$121.81$121.70$121.81604$121.475387
1614332820$121.95$121.95$121.93$121.951,043$121.549354
1614332880$121.83$121.83$121.71$121.71947$121.586042
1614333000$121.65$121.65$121.65$121.65124$121.592377
1614333060$121.56$121.56$121.55$121.55300$121.591464
1614333120$121.53$121.53$121.24$121.244,176$121.527444
1614333180$121.24$121.25$121.24$121.25430$121.516492
1614333240$121.35$121.35$121.35$121.35123$121.512343
1614333300$121.45$121.45$121.45$121.45362$121.509429
1614333420$121.36$121.36$121.33$121.33911$121.499185
1614333480$121.59$121.70$121.59$121.70345$121.502339
1614333600$121.60$121.64$121.57$121.57996$121.509058
1614333660$121.55$121.60$121.55$121.551,055$121.51373
1614333720$121.45$121.45$121.36$121.44499$121.509951
1614333780$121.36$121.36$121.24$121.241,377$121.493074
1614333840$121.21$121.21$121.19$121.20718$121.479829
1614333900$121.17$121.17$120.80$120.803,923$121.377049
1614333960$120.77$120.80$120.77$120.80394$121.360148
1614334080$120.80$120.80$120.56$120.561,499$121.291971
1614334200$120.70$120.79$120.65$120.79711$121.267361
1614334260$120.79$120.79$120.79$120.79600$121.254152
1614334320$120.94$121.00$120.94$121.002,202$121.236084
1614334380$121.00$121.10$121.00$121.001,251$121.227277
1614334440$121.01$121.01$121.01$121.01100$121.226024
1614334560$121.11$121.15$121.10$121.151,936$121.220969
1614334620$121.15$121.17$121.15$121.172,834$121.216773
1614334680$121.17$121.23$121.17$121.23594$121.216588
1614334740$121.25$121.25$121.25$121.25118$121.216855
1614334800$121.25$121.25$121.25$121.25130$121.21718
1614334860$121.24$121.37$121.23$121.362,277$121.220168
1614334920$121.35$121.35$121.30$121.30567$121.221732
1614334980$121.26$121.26$121.24$121.241,301$121.222618
1614335040$121.13$121.13$121.11$121.13694$121.220195
1614335100$121.13$121.20$121.09$121.13827$121.219045
1614335160$121.05$121.05$121.01$121.01820$121.21408
1614335340$120.97$121.00$120.84$120.84410$121.208697
1614335400$121.00$121.00$121.00$121.00478$121.206896
1614335460$120.91$120.91$120.91$120.91296$121.204751
1614335520$120.99$121.20$120.99$121.131,623$121.19876
1614335580$121.05$121.21$121.05$121.212,259$121.197144
1614335640$121.29$121.29$121.29$121.29118$121.197516
1614335760$121.30$121.39$121.29$121.321,841$121.202878
1614335820$121.36$121.38$121.36$121.36888$121.205473
1614335880$121.36$121.36$121.36$121.36187$121.206371
1614335940$121.30$121.30$121.30$121.30145$121.206863
1614336060$121.29$121.35$121.29$121.351,086$121.209364
1614336120$121.35$121.35$121.35$121.35100$121.210117
1614336180$121.17$121.17$121.14$121.141,299$121.208995
1614336240$121.13$121.13$121.13$121.13279$121.208438
1614336300$121.11$121.11$121.11$121.11365$121.207622
1614336360$121.11$121.11$121.11$121.11459$121.206805
1614336420$121.11$121.11$121.11$121.11130$121.206184
1614336480$121.16$121.16$121.16$121.16147$121.20602
1614336540$121.13$121.19$121.13$121.191,452$121.205115
1614336600$121.17$121.17$121.05$121.052,113$121.20336
1614336660$121.05$121.20$121.01$121.011,072$121.20158
1614336720$120.99$120.99$120.80$120.80524$121.197968
1614336780$120.75$120.84$120.73$120.845,921$121.172228
1614336840$120.72$120.72$120.72$120.72393$121.170283
1614336900$120.79$120.79$120.69$120.69543$121.167103
1614336960$120.71$120.79$120.68$120.792,650$121.155075
1614337020$120.79$120.79$120.77$120.77700$121.151267
1614337200$120.69$120.71$120.65$120.692,228$121.13705
1614337260$120.74$120.77$120.74$120.77666$121.132028
1614337320$120.87$120.92$120.85$120.91800$121.129462
1614337380$120.96$120.99$120.94$120.991,119$121.127106
1614337440$120.99$121.01$120.99$121.01400$121.126109
1614337500$121.05$121.05$121.04$121.04427$121.125668
1614337560$121.06$121.06$121.00$121.001,415$121.124484
1614337620$121.00$121.00$120.90$120.901,745$121.120731
1614337680$120.95$120.99$120.95$120.99300$121.12013
1614337800$120.98$120.98$120.85$120.85704$121.117712
1614337860$120.85$120.85$120.85$120.85396$121.116425
1614337920$120.85$121.00$120.75$120.755,747$121.10628
1614337980$120.78$120.78$120.70$120.70772$121.103379
1614338100$120.70$120.75$120.70$120.75290$121.100092
1614338160$120.78$120.91$120.78$120.86976$121.097865
1614338220$120.81$120.81$120.70$120.701,120$121.093608
1614338280$120.70$120.72$120.70$120.72568$121.091476
1614338340$120.67$120.67$120.67$120.67439$121.089158
1614338400$120.65$120.65$120.65$120.65157$121.086881
1614338460$120.62$120.62$120.62$120.62350$121.085299
1614338520$120.60$120.63$120.60$120.63500$121.081722
1614338580$120.64$120.65$120.63$120.63400$121.079151
1614338640$120.65$120.67$120.60$120.603,400$121.065594
1614338760$120.55$120.55$120.55$120.55300$121.062394
1614338820$120.55$120.55$120.51$120.51540$121.059119
1614338880$120.51$120.51$120.51$120.51400$121.055741
1614338940$120.47$120.49$120.47$120.49402$121.052655
1614339000$120.40$120.60$120.40$120.513,704$121.03565
1614339060$120.51$120.53$120.39$120.39600$121.02975
1614339180$120.43$120.47$120.43$120.43500$121.024922
1614339240$120.43$120.44$120.32$120.321,127$121.01548
1614339300$120.23$120.30$120.23$120.27800$121.009562
1614339360$120.26$120.27$120.24$120.241,260$120.998578
1614339420$120.31$120.31$120.26$120.26713$120.993668
1614339480$120.27$120.27$120.17$120.17763$120.984637
1614339540$120.17$120.17$120.10$120.10920$120.976986
1614339600$120.09$120.10$120.00$120.054,027$120.94847
1614339660$120.04$120.05$120.01$120.011,205$120.939776
1614339720$120.00$120.01$119.80$119.806,066$120.890974
1614339780$119.81$120.26$119.80$120.013,546$120.862762
1614339840$120.04$120.04$120.01$120.011,487$120.853523
1614339900$120.03$120.05$120.00$120.00708$120.847486
1614339960$119.99$120.01$119.99$120.00900$120.841137
1614340020$120.00$120.00$119.89$119.89500$120.8335
1614340080$119.89$119.89$119.75$119.823,182$120.813989
1614340140$119.89$119.90$119.80$119.901,242$120.805449
1614340200$119.93$120.01$119.93$120.01500$120.799498
1614340260$120.14$120.20$120.13$120.2012,797$120.758771
1614340320$120.20$120.20$120.19$120.19342$120.756719
1614340380$120.18$120.18$120.18$120.18518$120.754632
1614340440$120.13$120.17$120.13$120.13600$120.751112
1614340500$120.12$120.12$120.12$120.12300$120.747425
1614340560$120.21$120.33$120.21$120.312,083$120.741746
1614340620$120.21$120.30$120.21$120.30500$120.740278
1614340680$120.29$120.29$120.29$120.29500$120.738925
1614340740$120.30$120.30$120.28$120.28300$120.737787
1614340800$120.29$120.50$120.00$120.3534,192$120.658005
1614340860$120.40$120.45$120.34$120.453,979$120.652637
1614340920$120.49$120.75$120.49$120.737,219$120.651233
1614340980$120.75$120.75$120.60$120.635,368$120.651815
1614341040$120.63$121.00$120.60$120.9920,006$120.668689
1614341100$120.99$121.00$120.78$120.784,111$120.672646
1614341160$120.75$121.00$120.72$121.0012,394$120.682032
1614341220$120.99$121.01$120.90$120.9136,350$120.715176
1614341280$120.94$120.94$120.80$120.825,216$120.71815
1614341340$120.80$120.83$120.78$120.804,983$120.719501
1614341400$120.80$120.80$120.66$120.707,698$120.719214
1614341460$120.70$120.72$120.67$120.693,637$120.718892
1614341520$120.67$120.67$120.56$120.561,703$120.718132
1614341580$120.56$120.56$120.41$120.467,761$120.712966
1614341640$120.46$120.65$120.46$120.654,077$120.711242
1614341700$120.67$120.89$120.62$120.8912,023$120.711213
1614341760$120.90$121.00$120.89$120.909,686$120.717356
1614341820$120.90$121.04$120.90$120.969,144$120.724628
1614341880$120.97$121.10$120.97$121.1021,446$120.740473
1614341940$121.09$121.33$121.09$121.339,067$120.753019
1614342000$121.30$121.30$121.20$121.205,974$120.761179
1614342060$121.20$121.20$120.87$120.986,851$120.765438
1614342120$120.99$121.08$120.97$121.084,701$120.768761
1614342180$121.13$121.35$121.13$121.3510,717$120.780723
1614342240$121.36$121.40$121.29$121.3511,447$120.795222
1614342300$121.39$121.50$121.39$121.496,508$120.806453
1614342360$121.45$121.45$121.06$121.209,072$120.816732
1614342420$121.24$121.32$121.17$121.325,120$120.821593
1614342480$121.32$121.37$121.26$121.3210,163$120.831736
1614342540$121.33$121.37$121.20$121.266,422$120.837834
1614342600$121.22$121.50$121.22$121.405,932$120.84562
1614342660$121.48$121.67$121.46$121.5013,770$120.864822
1614342720$121.50$121.64$121.48$121.634,629$120.873132
1614342780$121.66$121.77$121.60$121.7712,245$120.891869
1614342840$121.79$121.83$121.69$121.703,315$120.898415
1614342900$121.70$121.77$121.59$121.596,215$120.908515
1614342960$121.57$121.57$121.35$121.3811,540$120.920508
1614343020$121.38$121.38$121.31$121.3822,739$120.937112
1614343080$121.40$121.63$121.40$121.568,438$120.945845
1614343140$121.60$121.76$121.60$121.668,911$120.957515
1614343200$121.73$121.80$121.67$121.725,677$120.967482
1614343260$121.71$121.71$121.63$121.702,842$120.971593
1614343320$121.67$121.74$121.64$121.706,967$120.980356
1614343380$121.67$121.70$121.61$121.615,790$120.986828
1614343440$121.65$121.65$121.61$121.646,179$120.993482
1614343500$121.62$121.62$121.47$121.474,539$120.998938
1614343560$121.47$121.57$121.47$121.543,615$121.002633
1614343620$121.54$121.55$121.51$121.554,080$121.006202
1614343680$121.58$121.73$121.55$121.737,679$121.013715
1614343740$121.65$121.65$121.45$121.488,027$121.021742
1614343800$121.45$121.50$121.38$121.4019,058$121.033278
1614343860$121.38$121.60$121.37$121.5814,903$121.041754
1614343920$121.50$121.55$121.47$121.512,588$121.043891
1614343980$121.50$121.58$121.49$121.494,357$121.047824
1614344040$121.49$121.49$121.28$121.289,488$121.052495
1614344100$121.30$121.40$121.30$121.307,146$121.055419
1614344160$121.30$121.30$121.25$121.257,788$121.057667
1614344220$121.22$121.25$121.09$121.098,691$121.058868
1614344280$121.09$121.19$121.05$121.1910,080$121.059962
1614344340$121.17$121.27$121.13$121.133,991$121.060979
1614344400$121.10$121.82$120.10$120.90156,082$121.067097
1614344460$120.96$121.292$120.85$120.9014,988$121.065385
1614344520$120.90$120.97$120.80$120.908,391$121.063751
1614344580$120.99$121.08$120.91$121.067,702$121.06327
1614344640$121.05$121.16$120.96$121.1616,194$121.062851
1614344700$121.18$121.26$121.06$121.247,243$121.063843
1614344760$121.21$121.254$120.95$121.0013,875$121.064073
1614344820$120.9999$121.18$120.99$121.125,391$121.063926
1614344880$121.14$121.26$121.12$121.195,139$121.064632
1614344940$121.14$121.24$121.05$121.248,095$121.065397
1614345000$121.17$121.25$121.08$121.136,681$121.066122
1614345060$121.05$121.08$120.98$121.0111,548$121.065538
1614345120$121.00$121.35$121.00$121.2713,438$121.067626
1614345180$121.27$121.30$121.18$121.183,052$121.068234
1614345240$121.20$121.34$121.20$121.2611,924$121.070742
1614345300$121.32$121.43$121.30$121.327,774$121.073295
1614345360$121.3399$121.40$121.32$121.348,320$121.075566
1614345420$121.33$121.50$121.32$121.4919,923$121.081057
1614345480$121.50$121.70$121.48$121.6017,401$121.089404
1614345540$121.64$121.73$121.51$121.5213,943$121.096304
1614345600$121.56$121.62$121.41$121.6112,466$121.10171
1614345660$121.61$121.61$121.25$121.255,736$121.103342
1614345720$121.25$121.35$121.16$121.1617,618$121.10586
1614345780$121.15$121.25$121.12$121.229,875$121.106624
1614345840$121.20$121.35$121.17$121.3031,825$121.110586
1614345900$121.26$121.30$121.22$121.2211,025$121.111804
1614345960$121.21$121.24$121.15$121.184,351$121.112123
1614346020$121.18$121.40$121.13$121.4022,372$121.115845
1614346080$121.41$121.50$121.40$121.442,200$121.116544
1614346140$121.43$121.64$121.43$121.575,710$121.118576
1614346200$121.56$121.76$121.55$121.7523,203$121.128562
1614346260$121.75$121.88$121.65$121.6622,190$121.139932
1614346320$121.68$122.00$121.68$122.0037,676$121.161578
1614346380$122.06$122.23$122.00$122.2333,650$121.18488
1614346440$122.25$122.49$122.25$122.3935,210$121.214261
1614346500$122.40$122.40$122.10$122.1726,020$121.232514
1614346560$122.17$122.17$122.00$122.0015,795$121.241787
1614346620$122.01$122.1799$121.99$122.1652,622$121.268729
1614346680$122.16$122.27$122.14$122.210149,148$121.295852
1614346740$122.21$122.30$122.12$122.2918,894$121.307173
1614346800$122.2601$122.40$122.2499$122.3519,761$121.319926
1614346860$122.35$122.39$122.20$122.2010,093$121.326645
1614346920$122.2001$122.27$122.2001$122.2439,542$121.332079
1614346980$122.2427$122.30$122.20$122.309,465$121.33773
1614347040$122.2701$122.50$122.25$122.5012,020$121.345621
1614347100$122.50$122.50$122.3817$122.4327,190$121.364218
1614347160$122.39$122.4384$122.22$122.3522,235$121.376716
1614347220$122.3201$122.45$122.27$122.399,728$121.382741
1614347280$122.3801$122.3801$122.25$122.3710,818$121.388834
1614347340$122.3701$122.3701$122.20$122.2011,854$121.395568
1614347400$122.21$122.25$122.18$122.1925,430$121.407053
1614347460$122.19$122.38$122.11$122.3334,866$121.422214
1614347520$122.27$122.41$122.20$122.3716,974$121.430502
1614347580$122.37$122.44$122.35$122.389,609$121.435901
1614347640$122.38$122.41$122.34$122.4013,444$121.443053
1614347700$122.40$122.40$122.2499$122.2523,933$121.454375
1614347760$122.25$122.39$122.22$122.3518,556$121.462309
1614347820$122.33$122.43$122.20$122.40012,788$121.464451
1614347880$122.41$122.50$122.39$122.4521,298$121.475816
1614347940$122.48$122.54$122.43$122.5410,690$121.481937
1614348000$122.52$122.64$120.99$122.6128,075$121.497437
1614348060$122.55$122.60$122.55$122.6015,061$121.506751
1614348120$122.60$122.63$122.50$122.5333,013$121.52463
1614348180$122.53$122.55$122.50$122.5312,120$121.531518
1614348240$122.53$122.57$122.45$122.5727,527$121.545814
1614348300$122.60$122.74$122.58$122.6935,664$121.566047
1614348360$122.67$122.72$122.60$122.6325,977$121.580054
1614348420$122.63$122.70$122.62$122.658,050$121.585786
1614348480$122.65$122.67$122.39$122.4433,976$121.601556
1614348540$122.45$122.59$122.34$122.4019,871$121.61047
1614348600$122.40$122.54$122.30$122.5119,025$121.618148
1614348660$122.51$122.54$122.44$122.5112,816$121.623713
1614348720$122.49$122.52$122.47$122.503,545$121.625855
1614348780$122.48$122.48$122.40$122.4522,859$121.63431
1614348840$122.43$122.50$122.43$122.469,683$121.638544
1614348900$122.44$122.45$122.2001$122.2320,940$121.645421
1614348960$122.24$122.41$122.24$122.4117,858$121.650437
1614349020$122.38$122.38$122.33$122.386,900$121.653066
1614349080$122.37$122.37$122.27$122.308,043$121.655838
1614349140$122.30$122.30$122.10$122.1031,420$121.663206
1614349200$122.09$122.20$122.08$122.1214,427$121.666375
1614349260$122.12$122.35$122.12$122.30017,855$121.668528
1614349320$122.32$122.45$122.31$122.4527,601$121.676408
1614349380$122.45$122.58$122.45$122.499912,598$121.681512
1614349440$122.50$122.5796$122.45$122.5313,745$121.68674
1614349500$122.55$122.59$122.55$122.550112,514$121.691276
1614349560$122.551$122.59$122.55$122.556,186$121.693909
1614349620$122.57$122.58$122.51$122.5510,635$121.697868
1614349680$122.58$122.60$122.51$122.5710,260$121.701914
1614349740$122.60$122.60$122.54$122.5811,867$122.584185
1614349800$122.59$123.04$122.56$122.67011,853,563$122.68102
1614349860$122.684$122.77$122.30$122.66503,892$122.649293
1614349920$122.674$123.22$122.62$123.0003558,568$122.718086
1614349980$123.02$123.03$122.00$122.4389474,850$122.705093
1614350040$122.44$122.5299$122.25$122.42541,862$122.663432
1614350100$122.43$122.74$122.20$122.65542,747$122.630158
1614350160$122.64$123.15$122.52$122.93541,932$122.664475
1614350220$122.91$123.13$122.86$123.0541431,321$122.692071
1614350280$123.069$123.46$123.04$123.42567,207$122.750599
1614350340$123.4297$123.48$123.2002$123.48516,765$122.800757
1614350400$123.47$123.9499$123.47$123.8685785,109$122.903272
1614350460$123.853$123.853$123.59$123.61493,528$122.95488
1614350520$123.63$123.63$123.0882$123.15622,828$122.98306
1614350580$123.15$123.29$122.98$123.08493,660$122.992069
1614350640$123.08$123.29$122.91$123.2399452,482$122.999059
1614350700$123.23$123.3399$122.87$123.10438,831$123.002584
1614350760$123.08$123.40$123.01$123.3793377,071$123.010205
1614350820$123.38$123.65$123.28$123.29493,087$123.032338
1614350880$123.29$123.3085$123.00$123.2499443,678$123.035908
1614350940$123.2401$123.3198$123.10$123.195312,437$123.040547
1614351000$123.18$123.36$123.05$123.209424,984$123.046379
1614351060$123.20$123.275$122.59$122.6501571,158$123.038264
1614351120$122.66$122.79$122.48$122.6201459,265$123.024002
1614351180$122.63$122.83$122.565$122.78371,695$123.015875
1614351240$122.78$122.91$122.56$122.585375,244$123.008999
1614351300$122.5808$122.59$122.13$122.18495,706$122.984176
1614351360$122.17$122.41$122.02$122.08449,042$122.959855
1614351420$122.07$122.28$122.01$122.25426,854$122.936618
1614351480$122.23$122.51$122.23$122.4384346,011$122.924793
1614351540$122.44$122.49$122.20$122.315352,898$122.911532
1614351600$122.32$122.34$121.78$121.84588,783$122.878284
1614351660$121.8385$122.01$121.68$121.90557,534$122.844063
1614351720$121.8812$122.01$121.70$121.76415,526$122.820641
1614351780$121.7641$121.95$121.73$121.8193449,448$122.795274
1614351840$121.81$122.40$121.69$122.3699657,562$122.770806
1614351900$122.365$122.3695$122.16$122.26453,085$122.758578
1614351960$122.25$122.259$121.85$122.07489,506$122.739921
1614352020$122.06$122.15$121.88$122.15415,336$122.724382
1614352080$122.15$122.25$121.96$121.97301,505$122.714263
1614352140$121.97$121.97$121.57$121.62516,176$122.68921
1614352200$121.61$121.75$121.37$121.54499,922$122.662367
1614352260$121.53$121.54$121.29$121.37369,700$122.640582
1614352320$121.3622$121.99$121.3622$121.9001539,298$122.617893
1614352380$121.9001$122.06$121.76$121.96387,766$122.605843
1614352440$121.94$122.085$121.77$121.923303,480$122.59721
1614352500$121.92$122.08$121.78$121.797268,931$122.58959
1614352560$121.80$122.19$121.61$122.18338,922$122.578654
1614352620$122.17$122.47$122.09$122.45428,440$122.573793
1614352680$122.4499$122.59$122.2519$122.26381,603$122.57201
1614352740$122.26$122.48$122.23$122.45294,147$122.569057
1614352800$122.45$122.51$122.25$122.45318,489$122.566914
1614352860$122.44$122.77$122.37$122.7585350,291$122.567216
1614352920$122.7693$122.79$122.47$122.51378,725$122.568218
1614352980$122.5167$122.55$122.32$122.37300,808$122.566645
1614353040$122.38$122.445$122.29$122.31234,726$122.564738
1614353100$122.31$122.72$122.2415$122.68429,090$122.563137
1614353160$122.685$122.87$122.495$122.625332,638$122.565058
1614353220$122.63$122.64$121.97$121.978330,074$122.561322
1614353280$121.98$122.085$121.48$121.62484,093$122.547122
1614353340$121.6141$121.86$121.39$121.50475,521$122.531742
1614353400$121.47$121.70$121.44$121.57330,006$122.520708
1614353460$121.57$121.79$121.48$121.65347,257$122.510019
1614353520$121.6649$121.96$121.615$121.8899310,776$122.502299
1614353580$121.89$121.898$121.55$121.71312,859$122.493829
1614353640$121.72$121.955$121.67$121.71277,253$122.487543
1614353700$121.73$121.82$121.60$121.65268,271$122.480617
1614353760$121.66$121.71$121.40$121.61344,880$122.469806
1614353820$121.61$122.1501$121.6082$122.12427,066$122.462189
1614353880$122.12$122.49$121.98$122.485383,784$122.459672
1614353940$122.50$122.96$122.39$122.87560,173$122.462371
1614354000$122.86$122.89$122.70$122.84414,812$122.466811
1614354060$122.8301$123.04$122.61$122.88521,105$122.47349
1614354120$122.8701$123.27$122.86$123.205526,777$122.484071
1614354180$123.20$123.29$122.95$122.96397,596$122.491421
1614354240$122.96$123.13$122.94$123.0499344,629$122.496889
1614354300$123.045$123.29$123.03$123.23304,961$122.503044
1614354360$123.24$123.53$123.21$123.46469,997$122.515262
1614354420$123.4693$123.54$123.33$123.49330,960$122.524107
1614354480$123.4901$123.51$123.2008$123.265398,149$122.53397
1614354540$123.27$123.48$123.18$123.477328,260$122.54141
1614354600$123.475$123.54$123.24$123.3824430,618$122.551525
1614354660$123.39$123.55$123.3201$123.51357,100$122.560255
1614354720$123.5158$123.8185$123.49$123.68454,442$122.574288
1614354780$123.685$124.105$123.64$124.095691,249$122.599478
1614354840$124.0964$124.12$123.655$123.905530,888$122.61735
1614354900$123.90$123.91$123.58$123.66329,330$122.626883
1614354960$123.665$123.87$123.66$123.845349,698$122.637463
1614355020$123.86$123.86$123.58$123.645363,275$122.647167
1614355080$123.65$123.85$123.6493$123.83346,787$122.657137
1614355140$123.83$124.01$123.81$123.84411,479$122.670027
1614355200$123.84$124.07$123.56$123.6199469,991$122.683177
1614355260$123.61$123.77$123.52$123.745347,196$122.691289
1614355320$123.75$124.05$123.70$124.0481392,492$122.702672
1614355380$124.05$124.06$123.70$123.75429,416$122.71536
1614355440$123.755$124.10$123.75$124.08356,632$122.726154
1614355500$124.085$124.10$123.86$124.05323,557$122.736082
1614355560$124.05$124.21$123.81$123.89452,220$122.750119
1614355620$123.895$123.93$123.64$123.74288,421$122.757205
1614355680$123.7333$123.98$123.73$123.74222,817$122.762819
1614355740$123.745$123.8879$123.7202$123.76179,632$122.767177
1614355800$123.76$123.92$123.63$123.81225,383$122.772331
1614355860$123.82$123.84$123.3604$123.495344,968$122.778405
1614355920$123.50$123.5301$123.32$123.325238,177$122.781761
1614355980$123.33$123.50$123.30$123.3285202,514$122.78466
1614356040$123.31$123.45$123.21$123.39212,620$122.787215
1614356100$123.395$123.57$123.29$123.45206,510$122.790308
1614356160$123.44$123.505$123.20$123.295199,293$122.792494
1614356220$123.29$123.58$123.26$123.47197,543$122.795299
1614356280$123.47$123.53$123.04$123.11257,019$122.797987
1614356340$123.11$123.249$123.09$123.20268,354$122.800117
1614356400$123.2001$123.32$123.07$123.2108234,967$122.802161
1614356460$123.21$123.33$123.15$123.31178,721$122.803862
1614356520$123.32$123.45$123.25$123.33185,465$122.80602
1614356580$123.34$123.395$123.01$123.04273,332$122.80792
1614356640$123.05$123.19$123.00$123.17287,539$122.809539
1614356700$123.17$123.44$123.17$123.32258,284$122.812373
1614356760$123.31$123.40$123.2008$123.3584232,796$122.814782
1614356820$123.36$123.56$123.32$123.48244,786$122.818125
1614356880$123.48$123.52$123.32$123.501238,835$122.821193
1614356940$123.51$123.5793$123.3411$123.495199,497$122.823849
1614357000$123.51$123.75$123.4199$123.64221,225$122.827583
1614357060$123.64$123.935$123.6148$123.935200,187$122.831612
1614357120$123.94$124.10$123.91$124.0801312,302$122.8391
1614357180$124.07$124.20$124.07$124.185238,796$122.845482
1614357240$124.185$124.28$124.005$124.20394,011$122.855965
1614357300$124.19$124.27$124.1715$124.21184,786$122.861055
1614357360$124.21$124.39$124.12$124.38331,591$122.870337
1614357420$124.375$124.38$124.1708$124.1808280,780$122.878254
1614357480$124.19$124.42$124.19$124.3594213,118$122.884325
1614357540$124.3501$124.48$124.31$124.375224,448$122.891057
1614357600$124.376$124.43$124.30$124.31154,745$122.895554
1614357660$124.30$124.325$124.1211$124.3108365,879$122.904967
1614357720$124.33$124.47$124.117$124.17308,710$122.913532
1614357780$124.185$124.3093$124.16$124.27227,236$122.919363
1614357840$124.27$124.35$124.18$124.2601197,174$122.924507
1614357900$124.265$124.335$123.9489$123.99285,779$122.930809
1614357960$123.9808$124.0586$123.86$123.93225,583$122.935252
1614358020$123.935$123.99$123.75$123.92295,610$122.940602
1614358080$123.91$124.081$123.90$124.055176,780$122.944236
1614358140$124.07$124.16$124.07$124.139146,102$122.947476
1614358200$124.14$124.32$123.99$124.32255,102$122.953233
1614358260$124.325$124.33$124.20$124.24132,145$122.956456
1614358320$124.235$124.26$124.03$124.05158,476$122.959947
1614358380$124.04$124.15$123.96$124.0788176,545$122.963603
1614358440$124.08$124.105$123.93$124.0501171,900$122.966927
1614358500$124.05$124.20$123.99$124.19143,655$122.969969
1614358560$124.1918$124.38$124.13$124.3608323,027$122.977753
1614358620$124.365$124.37$124.24$124.281142,699$122.981232
1614358680$124.30$124.35$124.23$124.24165,051$122.985157
1614358740$124.2301$124.36$124.17$124.36169,112$122.9891
1614358800$124.35$124.38$124.17$124.25206,422$122.993943
1614358860$124.25$124.325$124.14$124.20157,002$122.997502
1614358920$124.19$124.235$124.123$124.225176,425$123.001263
1614358980$124.21$124.2796$124.155$124.195129,671$123.004105
1614359040$124.19$124.192$124.00$124.03168,696$123.007429
1614359100$124.03$124.03$123.73$123.83317,747$123.012261
1614359160$123.83$123.87$123.73$123.81166,338$123.014546
1614359220$123.81$124.05$123.81$124.03195,359$123.017718
1614359280$124.047$124.19$124.0099$124.18275,463$123.023268
1614359340$124.18$124.32$124.13$124.28391,382$123.031387
1614359400$124.285$124.50$124.285$124.45312,419$123.038868
1614359460$124.455$124.58$124.452$124.4759367,271$123.048255
1614359520$124.48$124.485$124.255$124.32217,628$123.053278
1614359580$124.30$124.415$124.295$124.4101123,511$123.056069
1614359640$124.42$124.65$124.42$124.57304,217$123.063866
1614359700$124.57$124.59$124.41$124.57175,863$123.068197
1614359760$124.58$124.695$124.56$124.6858210,244$123.073791
1614359820$124.69$124.75$124.675$124.71189,249$123.079034
1614359880$124.71$124.76$124.67$124.7399179,132$123.084006
1614359940$124.73$124.75$124.59$124.6999232,542$123.090309
1614360000$124.695$124.73$124.53$124.565163,370$123.094471
1614360060$124.5579$124.56$124.42$124.42215,526$123.099552
1614360120$124.41$124.44$124.275$124.30236,299$123.104497
1614360180$124.315$124.45$124.275$124.36171,170$123.108052
1614360240$124.359$124.45$124.31$124.45114,782$123.110456
1614360300$124.445$124.4993$124.29$124.46215,658$123.114981
1614360360$124.465$124.47$124.31$124.41168,336$123.118563
1614360420$124.43$124.43$124.20$124.235201,029$123.122437
1614360480$124.24$124.2884$124.155$124.235134,496$123.124877
1614360540$124.24$124.2801$124.13$124.1997167,258$123.127806
1614360600$124.20$124.33$124.20$124.20108,811$123.129812
1614360660$124.21$124.4099$124.21$124.335166,822$123.133029
1614360720$124.3393$124.36$124.17$124.26151,796$123.135787
1614360780$124.26$124.28$124.21$124.23582,804$123.137273
1614360840$124.24$124.33$124.05$124.09177,718$123.140294
1614360900$124.08$124.1693$123.98$124.1499207,419$123.143376
1614360960$124.15$124.24$124.03$124.05153,823$123.145834
1614361020$124.0507$124.16$123.89$123.9708168,372$123.148223
1614361080$123.975$124.0092$123.87$123.94137,227$123.15
1614361140$123.935$123.98$123.84$123.8901146,239$123.151766
1614361200$123.91$123.94$123.775$123.92185,022$123.153843
1614361260$123.92$123.96$123.90$123.9382114,081$123.155239
1614361320$123.93$123.949$123.78$123.825137,767$123.156779
1614361380$123.825$123.95$123.74$123.899169,558$123.158699
1614361440$123.885$123.90$123.75$123.8399131,522$123.160045
1614361500$123.84$123.89$123.71$123.8701172,689$123.161773
1614361560$123.87$123.98$123.83$123.90169,440$123.163782
1614361620$123.895$123.92$123.7501$123.788181,775$123.165671
1614361680$123.79$124.05$123.78$124.01160,031$123.167633
1614361740$124.015$124.025$123.93$123.93112,290$123.169033
1614361800$123.93$123.98$123.73$123.98156,812$123.170678
1614361860$123.98$124.04$123.87$124.02144,291$123.172471
1614361920$124.0216$124.17$123.9801$124.15145,764$123.174619
1614361980$124.1599$124.22$124.11$124.22108,755$123.176283
1614362040$124.20$124.20$123.91$123.92205,567$123.179063
1614362100$123.9289$123.96$123.75$123.96243,982$123.18156
1614362160$123.97$124.00$123.6913$123.785197,173$123.183466
1614362220$123.79$123.7936$123.62$123.6699171,380$123.184777
1614362280$123.68$123.71$123.59$123.6599152,977$123.185839
1614362340$123.65$123.71$123.585$123.68138,942$123.186799
1614362400$123.685$123.6986$123.45$123.47226,245$123.188153
1614362460$123.46$123.54$123.39$123.40208,227$123.18904
1614362520$123.40$123.4299$123.30$123.416157,382$123.189475
1614362580$123.43$123.5285$123.383$123.5037134,892$123.190013
1614362640$123.50$123.50$123.27$123.41200,679$123.190629
1614362700$123.40$123.50$123.255$123.3808172,717$123.191072
1614362760$123.39$123.56$123.38$123.5499163,036$123.191797
1614362820$123.53$123.69$123.47$123.63189,810$123.192952
1614362880$123.63$123.6301$123.47$123.5617121,458$123.193584
1614362940$123.60$123.85$123.54$123.82212,541$123.195318
1614363000$123.81$123.835$123.67$123.72177,805$123.196706
1614363060$123.73$123.8601$123.68$123.74124,468$123.197751
1614363120$123.74$123.84$123.63$123.66119,644$123.19872
1614363180$123.67$123.70$123.52$123.55137,313$123.199558
1614363240$123.55$123.74$123.50$123.7012120,357$123.200296
1614363300$123.725$123.79$123.60$123.72122,783$123.201207
1614363360$123.73$123.84$123.62$123.755144,648$123.202364
1614363420$123.76$123.80$123.71$123.79587,167$123.203066
1614363480$123.795$123.88$123.755$123.84124,517$123.204203
1614363540$123.84$123.90$123.77$123.79109,062$123.205199
1614363600$123.78$123.93$123.77$123.91135,375$123.206493
1614363660$123.91$124.07$123.905$124.0501201,184$123.208773
1614363720$124.06$124.105$123.99$124.0301164,574$123.210743
1614363780$124.02$124.13$124.01$124.1093,021$123.211908
1614363840$124.10$124.12$124.015$124.045105,753$123.213204
1614363900$124.05$124.1701$124.05$124.135127,900$123.214875
1614363960$124.13$124.21$124.12$124.1901121,650$123.216536
1614364020$124.19$124.29$124.19$124.26157,524$123.218866
1614364080$124.26$124.32$124.26$124.30115,430$123.220628
1614364140$124.3099$124.32$124.1806$124.28134,431$123.222594
1614364200$124.29$124.35$124.09$124.15208,223$123.22556
1614364260$124.15$124.195$124.00$124.08212,338$123.228154
1614364320$124.08$124.1192$124.00$124.05170,501$123.230139
1614364380$124.0516$124.0516$123.82$123.835214,907$123.232149
1614364440$123.83$123.94$123.80$123.865124,910$123.233281
1614364500$123.87$123.885$123.73$123.8801164,149$123.234587
1614364560$123.89$123.90$123.725$123.8193100,103$123.235355
1614364620$123.81$123.81$123.68$123.69120,950$123.236227
1614364680$123.69$123.705$123.5615$123.58161,405$123.237098
1614364740$123.585$123.70$123.55$123.6581158,407$123.237996
1614364800$123.66$123.72$123.5708$123.66125,031$123.238724
1614364860$123.67$123.725$123.575$123.675133,582$123.239496
1614364920$123.6899$123.70$123.555$123.5599134,454$123.240193
1614364980$123.56$123.58$123.46$123.5724157,661$123.240815
1614365040$123.58$123.76$123.575$123.7308146,642$123.241691
1614365100$123.73$123.92$123.70$123.8935178,915$123.243122
1614365160$123.90$123.91$123.51$123.5299215,180$123.24451
1614365220$123.52$123.52$123.14$123.14275,654$123.244726
1614365280$123.15$123.16$123.00$123.02358,725$123.243802
1614365340$123.02$123.20$123.01$123.165226,567$123.243435
1614365400$123.17$123.18$122.85$122.875313,046$123.242224
1614365460$122.87$123.01$122.80$122.97256,506$123.24108
1614365520$122.965$123.005$122.855$122.875181,363$123.240291
1614365580$122.8793$122.96$122.83$122.96162,252$123.239528
1614365640$122.95$122.975$122.83$122.84155,346$123.238822
1614365700$122.835$123.13$122.76$123.12335,874$123.237588
1614365760$123.13$123.30$123.1108$123.23343,288$123.237421
1614365820$123.23$123.34$123.11$123.33225,705$123.237414
1614365880$123.33$123.34$123.23$123.30139,406$123.237513
1614365940$123.30$123.3054$123.06$123.07180,828$123.237395
1614366000$123.07$123.28$123.00$123.226264,710$123.23711
1614366060$123.23$123.39$123.19$123.20196,307$123.237252
1614366120$123.205$123.40$123.205$123.32167,635$123.237438
1614366180$123.32$123.34$123.17$123.22124,935$123.237451
1614366240$123.21$123.24$122.93$122.97247,949$123.236801
1614366300$122.98$123.01$122.825$122.97235,214$123.235797
1614366360$122.95$123.13$122.93$122.935198,828$123.235276
1614366420$122.94$122.9672$122.80$122.86166,094$123.234524
1614366480$122.87$123.08$122.865$123.02223,858$123.23384
1614366540$123.02$123.19$123.0098$123.0201205,028$123.233465
1614366600$123.02$123.07$122.94$123.01175,293$123.232943
1614366660$123.0101$123.0794$122.92$123.01176,566$123.232424
1614366720$123.02$123.2201$123.02$123.117151,158$123.232239
1614366780$123.11$123.355$123.08$123.30163,504$123.2322
1614366840$123.31$123.314$123.20$123.2553146,458$123.232228
1614366900$123.26$123.42$123.18$123.34174,570$123.232388
1614366960$123.34$123.34$123.04$123.07175,205$123.23235
1614367020$123.06$123.16$122.95$123.05307,616$123.231659
1614367080$123.06$123.13$122.8729$122.91254,531$123.230949
1614367140$122.92$122.955$122.81$122.90193,343$123.230095
1614367200$122.93$122.945$122.80$122.83156,058$123.229388
1614367260$122.825$122.935$122.79$122.86211,010$123.228397
1614367320$122.86$123.13$122.785$123.00365,866$123.22715
1614367380$123.00$123.01$122.87$122.9865187,891$123.226511
1614367440$122.985$123.02$122.82$122.825183,168$123.225795
1614367500$122.8201$122.96$122.78$122.90176,881$123.225006
1614367560$122.91$122.98$122.90$122.9685,629$123.224705
1614367620$122.97$123.031$122.87$122.985174,787$123.224117
1614367680$122.985$123.11$122.985$123.11154,035$123.223751
1614367740$123.10$123.105$122.99$123.0499138,019$123.223446
1614367800$123.04$123.185$122.90$123.185223,326$123.222945
1614367860$123.18$123.41$123.16$123.345309,060$123.223216
1614367920$123.345$123.36$123.1599$123.205230,208$123.223281
1614367980$123.2193$123.25$123.138$123.22134,008$123.223226
1614368040$123.21$123.48$123.21$123.4599273,212$123.223699
1614368100$123.47$123.50$123.41$123.485168,191$123.22418
1614368160$123.485$123.54$123.33$123.375215,190$123.224824
1614368220$123.38$123.48$123.35$123.465126,410$123.225128
1614368280$123.47$123.60$123.47$123.56181,740$123.225833
1614368340$123.5503$123.60$123.45$123.48147,427$123.226352
1614368400$123.47$123.47$123.28$123.375198,004$123.226681
1614368460$123.3857$123.45$123.2899$123.41140,703$123.226944
1614368520$123.40$123.49$123.16$123.22182,552$123.227109
1614368580$123.23$123.30$123.09$123.1799161,717$123.227083
1614368640$123.175$123.175$123.02$123.125162,077$123.226812
1614368700$123.15$123.30$123.13$123.246149,496$123.226797
1614368760$123.25$123.355$123.25$123.295104,376$123.226889
1614368820$123.30$123.63$123.29$123.60245,064$123.227661
1614368880$123.595$123.645$123.53$123.5589147,677$123.228283
1614368940$123.56$123.60$123.465$123.53144,532$123.228792
1614369000$123.52$123.55$123.34$123.515213,435$123.229327
1614369060$123.52$123.60$123.42$123.435228,331$123.230072
1614369120$123.43$123.63$123.43$123.47176,106$123.230732
1614369180$123.475$123.67$123.475$123.64165,764$123.231464
1614369240$123.6501$123.6793$123.36$123.555247,112$123.23228
1614369300$123.54$123.68$123.45$123.54211,674$123.233114
1614369360$123.56$123.635$123.47$123.55149,889$123.2337
1614369420$123.55$123.685$123.52$123.62171,024$123.234411
1614369480$123.61$123.61$123.47$123.47130,428$123.234856
1614369540$123.465$123.605$123.42$123.59148,869$123.235328
1614369600$123.59$123.84$123.58$123.80258,656$123.236718
1614369660$123.795$123.795$123.66$123.6999139,236$123.237482
1614369720$123.695$123.83$123.68$123.805173,839$123.238504
1614369780$123.805$123.89$123.771$123.79271,063$123.240345
1614369840$123.80$123.88$123.79$123.8794,220$123.240977
1614369900$123.87$123.89$123.75$123.86142,414$123.241923
1614369960$123.865$124.10$123.855$124.03278,109$123.244216
1614370020$124.04$124.04$123.94$123.98174,675$123.245655
1614370080$123.98$124.035$123.8493$123.9294191,225$123.247188
1614370140$123.925$124.20$123.925$124.10411,330$123.250768
1614370200$124.10$124.177$124.06$124.16212,816$123.252856
1614370260$124.16$124.16$124.03$124.04178,186$123.254497
1614370320$124.05$124.07$123.8542$123.895232,504$123.256277
1614370380$123.90$123.95$123.83$123.88124,832$123.257144
1614370440$123.87$123.97$123.795$123.92224,793$123.2587
1614370500$123.92$124.09$123.92$124.08226,677$123.260531
1614370560$124.09$124.22$124.055$124.185231,600$123.262803
1614370620$124.185$124.187$124.09$124.187144,215$123.264196
1614370680$124.19$124.29$124.15$124.26295,913$123.267331
1614370740$124.26$124.29$124.16$124.24171,080$123.269095
1614370800$124.24$124.28$124.1082$124.244219,634$123.271348
1614370860$124.25$124.36$124.215$124.2338317,448$123.274861
1614370920$124.235$124.33$124.01$124.025253,675$123.277213
1614370980$124.025$124.16$124.01$124.07188,689$123.278844
1614371040$124.075$124.11$123.9118$123.955257,658$123.280888
1614371100$123.95$123.95$123.7638$123.805243,308$123.282368
1614371160$123.81$123.8999$123.79$123.82204,064$123.283598
1614371220$123.82$123.8501$123.685$123.7799326,151$123.285296
1614371280$123.77$123.7853$123.60$123.63232,118$123.286336
1614371340$123.62$123.73$123.57$123.64201,823$123.287126
1614371400$123.63$123.75$123.49$123.545393,708$123.288598
1614371460$123.544$123.66$123.505$123.62217,113$123.289229
1614371520$123.63$123.70$123.55$123.5901340,134$123.290505
1614371580$123.60$123.74$123.5999$123.71200,596$123.291278
1614371640$123.705$123.82$123.63$123.685227,546$123.292337
1614371700$123.67$123.85$123.625$123.78245,425$123.293485
1614371760$123.78$123.78$123.56$123.655230,481$123.294391
1614371820$123.65$123.80$123.6316$123.71200,681$123.295308
1614371880$123.70$123.84$123.68$123.785163,638$123.296147
1614371940$123.787$124.03$123.77$123.985292,315$123.298056
1614372000$123.98$124.04$123.8834$124.005332,164$123.300369
1614372060$124.005$124.09$123.98$124.03235,463$123.302136
1614372120$124.02$124.16$123.96$124.15252,427$123.304126
1614372180$124.15$124.34$124.15$124.265304,000$123.307158
1614372240$124.26$124.33$124.17$124.17339,375$123.310474
1614372300$124.19$124.58$124.18$124.58639,851$123.317653
1614372360$124.57$124.66$124.52$124.55423,465$123.323097
1614372420$124.54$124.65$124.52$124.54336,478$123.327356
1614372480$124.55$124.74$124.54$124.73334,121$123.331776
1614372540$124.74$124.85$124.70$124.7713407,153$123.337638
1614372600$124.77$124.77$124.07$124.121,136,290$123.348582
1614372660$124.0991$124.34$124.06$124.11556,496$123.353206
1614372720$124.105$124.31$124.05$124.085632,851$123.358346
1614372780$124.09$124.09$123.41$123.48251,119,356$123.361594
1614372840$123.48$123.485$122.82$122.931,091,040$123.360118
1614372900$122.94$123.09$122.56$122.741,474,683$123.353078
1614372960$122.73$123.05$122.53$122.641,115,418$123.347464
1614373020$122.645$122.79$122.50$122.581,133,561$123.339876
1614373080$122.58$122.59$122.25$122.3221,536,149$123.326656
1614373140$122.33$122.36$121.22$121.223,338,699$123.283087
1614373200$121.21$121.30$121.20$121.2616,679,746$123.001874
1614373260$121.795$121.90$121.26$121.26175,733$122.999264
1614373320$121.70$121.75$121.26$121.26427,474$122.994508
1614373380$121.26$121.70$121.26$121.651,707,293$122.975376
1614373440$121.65$124.5478$121.26$121.50425,522$122.970852
1614373500$121.48$123.975$121.26$121.68517,752$122.964805
1614373560$121.63$121.68$121.07$121.2178,036$122.963888
1614373620$121.22$121.37$120.85$121.35125,962$122.962224
1614373680$121.37$121.51$121.179$121.4494,466$122.9612
1614373740$121.40$121.44$121.26$121.4354,655$122.960593
1614373800$121.43$121.50$121.2636$121.4842,968$122.95863
1614373860$121.48$121.66$121.46$121.6664,260$122.957998
1614373920$121.66$121.74$121.26$121.55136,648$122.956563
1614373980$121.55$121.71$121.26$121.64100,172$123.023218
1614374040$121.61$121.74$121.26$121.66520,233$123.01741
1614374100$121.64$121.69$121.40$121.5827,702$123.017108
1614374160$121.63$121.65$121.58$121.6418,609$123.016929
1614374220$121.64$121.68$121.63$121.6630,485$123.016641
1614374280$121.64$121.66$121.55$121.5817,217$123.016463
1614374340$121.58$121.5999$121.55$121.5810,871$123.016347
1614374400$121.58$121.58$121.275158$121.583,690,665$122.976236
1614374460$121.58$121.60$121.35$121.3525,013$122.975975
1614374520$121.32$121.54$121.24$121.5152,210$122.975171
1614374580$121.49$121.57$121.26$121.5165,450$122.974474
1614374640$121.53$121.58$121.26$121.5512,333$122.974343
1614374700$121.54$121.60$121.52$121.597,338$122.974265
1614374760$121.60$121.64$121.60$121.6010,347$122.974159
1614374820$121.60$121.60$121.52$121.529,615$122.974058
1614374880$121.50$121.52$121.26$121.4819,630$123.023496
1614374940$121.50$121.52$121.48$121.50999,305$123.023395
1614375000$121.48$121.55$121.46$121.4635,573$123.023037
1614375060$121.4999$121.50$121.250708$121.4633,818$123.022662
1614375120$121.46$121.49$121.45$121.495,179$123.022603
1614375180$121.49$121.64$121.49$121.6018,251$123.022425
1614375240$121.62$121.64$121.61$121.627,149$123.022351
1614375300$121.61$121.64$121.56$121.607,456$123.022276
1614375360$121.60$121.84$121.56$121.8143,336$123.021889
1614375420$121.85$121.86$121.26$121.8016,974$123.021747
1614375480$121.79$121.80$121.74$121.7511,636$123.021639
1614375540$121.76$121.76$121.645$121.695,623$123.021575
1614375600$121.69$121.75$121.69$121.737,799$123.021495
1614375660$121.7499$121.77$121.26$121.6922,478$123.021263
1614375720$121.69$121.69$121.26$121.607,446$123.02117
1614375780$121.60$121.70$121.58$121.709,230$123.023463
1614375840$121.70$121.78$121.68$121.789,607$123.023371
1614375900$121.75$121.82$121.72$121.819,786$123.023284
1614375960$121.81$121.87$121.77$121.8516,845$123.023145
1614376020$121.85$121.90$121.80$121.8816,971$123.023008
1614376080$121.88$121.96$121.87$121.9417,262$123.022872
1614376140$121.92$121.96$121.89$121.9114,160$123.022768
1614376200$121.90$121.91$121.80$121.8721,224$123.022592
1614376260$121.88$121.90$121.83$121.873,273$123.022562
1614376320$121.84$121.90$121.26$121.8725,147$123.022339
1614376380$121.87$121.97$121.87$121.977,388$123.022272
1614376440$121.97$121.98$121.88$121.8814,796$123.022162
1614376500$121.92$121.94$121.90$121.935,615$123.022111
1614376560$121.92$121.94$121.86$121.8610,672$123.022027
1614376620$121.86$121.88$121.82$121.886,472$123.021968
1614376680$121.90$121.90$121.85$121.851,276$123.023506
1614376740$121.86$121.89$121.86$121.891,111$123.023492
1614376800$121.85$121.86$121.80$121.804,641$123.023447
1614376860$121.83$121.83$121.70$121.708,607$123.023362
1614376920$121.70$121.75$121.70$121.744,364$123.023316
1614376980$121.70$121.76$121.70$121.763,663$123.02328
1614377040$121.76$121.78$121.75$121.758,216$123.023204
1614377100$121.76$121.82$121.75$121.808,457$123.023126
1614377160$121.79$121.85$121.79$121.854,032$123.023088
1614377220$121.85$121.85$121.80$121.801,953$123.023068
1614377280$121.80$121.85$121.80$121.84995,800$123.023018
1614377340$121.85$121.85$121.80$121.84950$123.023003
1614377400$121.8201$121.83$121.77$121.773,591$123.022965
1614377460$121.83$121.85$121.80$121.832,378$123.02294
1614377520$121.82$121.85$121.75$121.755,303$123.02289
1614377580$121.74$121.76$121.71$121.762,920$123.023504
1614377640$121.73$121.77$121.73$121.75901$123.023489
1614377700$121.75$121.77$121.75$121.77909$123.023475
1614377760$121.81$121.84$121.80$121.833,691$123.023444
1614377820$121.80$121.81$121.77$121.772,309$123.023421
1614377880$121.77$121.79$121.73$121.781,599$123.023402
1614377940$121.73$121.80$121.73$121.805,810$123.023351
1614378000$121.78$139.00$121.78$121.806,002$123.023334
1614378060$121.80$121.80$121.78$121.79567$123.023327
1614378120$121.78$121.80$121.78$121.801,395$123.023313
1614378180$121.79$121.84$108.863222$121.842,968$123.02327
1614378240$121.84$121.89$121.84$121.865,452$123.023219
1614378300$121.87$121.90$121.87$121.877,285$123.023154
1614378360$121.90$121.93$115.860911$121.934,948$123.023096
1614378420$121.92$121.95$121.92$121.9510,596$123.023003
1614378480$121.95$121.97$121.94$121.954,075$123.023503
1614378540$121.95$121.989$121.95$121.9899,307$123.023437
1614378600$121.98$122.08$121.98$122.0517,768$123.02331
1614378660$122.05$122.07$122.00$122.049,421$123.023249
1614378720$122.00$122.04$122.00$122.006,867$123.0232
1614378780$122.00$122.03$121.99$122.002,602$123.02318
1614378840$122.00$122.03$121.90$121.905,428$123.023139
1614378900$121.92$121.99$121.91$121.998,952$123.023074
1614378960$121.98$122.09$121.95$122.078,291$123.023017
1614379020$122.06$122.09$122.04$122.084,305$123.022986
1614379080$122.10$122.10$122.03$122.086,289$123.022943
1614379140$122.08$122.08$122.00$122.005,167$123.022904
1614379200$122.05$122.0699$121.9501$121.965,852$123.022857
1614379260$121.95$122.00$121.95$121.964,288$123.022821
1614379320$121.99$122.02$121.98$121.985,374$123.022779
1614379380$121.98$122.02$121.96$122.001,000$123.023507
1614379440$122.00$122.02$122.00$122.007,530$123.023452
1614379500$121.98$122.0199$121.98$122.0199700$123.023441
1614379560$122.00$122.00$121.98$121.981,999$123.023423
1614379620$121.99$122.02$121.99$122.00013,304$123.023399
1614379680$122.02$122.02$122.00$122.011,095$123.023389
1614379740$122.00$122.01$122.00$122.002,800$123.023366
1614379800$122.00$122.00$121.97$121.974,644$123.023332
1614379860$121.95$122.01$121.95$121.992,292$123.023312
1614379920$121.26$122.01$121.26$122.0012,314$123.02318
1614379980$122.00$122.01$122.00$122.013,767$123.023153
1614380040$122.01$122.01$122.00$122.012,438$123.023131
1614380100$122.01$122.01$122.01$122.01100$123.023129
1614380160$122.00$122.00$121.95$121.951,172$123.023115
1614380220$122.00$122.00$121.95$121.963,864$123.023086
1614380280$122.00$122.05$121.96$122.055,010$123.023498
1614380340$122.04$122.04$122.01$122.031,107$123.023488
1614380400$122.00$122.00$121.95$121.951,431$123.023474
1614380460$121.95$122.01$121.95$122.001,929$123.023457
1614380520$122.01$122.03$122.01$122.036,764$123.023413
1614380580$122.03$122.03$122.02$122.03508$123.023407
1614380700$122.02$122.02$122.02$122.02799$123.023399
1614380760$122.02$122.02$122.02$122.022,913$123.023379
1614380820$122.02$122.03$122.02$122.033,900$123.023353
1614380880$122.05$122.09$122.05$122.091,540$123.023342
1614380940$122.08$122.08$122.0499$122.04993,695$123.023318
1614381000$122.04$122.07$121.99$122.007,408$123.023266
1614381060$122.00$122.00$121.95$121.964,395$123.023236
1614381120$121.97$121.97$121.95$121.952,770$123.023213
1614381180$121.97$121.97$121.90$121.941,629$123.023503
1614381240$121.95$121.95$121.86$121.904,274$123.023467
1614381300$121.90$121.90$121.90$121.90167$123.023463
1614381360$121.96$121.96$121.91$121.911,347$123.023451
1614381420$121.90$121.96$121.90$121.96435$123.023446
1614381480$121.95$121.95$121.90$121.9011,183$123.023364
1614381540$121.93$121.93$121.93$121.93100$123.023363
1614381600$121.90$121.90$121.90$121.902,844$123.02334
1614381660$121.86$121.86$121.85$121.852,431$123.023319
1614381720$121.83$121.83$121.71$121.744,128$123.023279
1614381780$121.71$121.80$121.71$121.806,868$123.023221
1614381840$121.75$121.80$121.75$121.754,273$123.023185
1614381900$121.71$121.75$121.70$121.734,682$123.023142
1614381960$121.70$121.75$121.70$121.75259$123.023138
1614382020$121.75$121.88$121.72$121.753,798$123.023104
1614382080$121.90$121.90$121.75$121.86746$123.02351
1614382140$121.86$121.86$121.82$121.82200$123.023507
1614382200$121.80$121.82$121.78$121.82952$123.023497
1614382260$121.82$121.83$121.82$121.824,341$123.023464
1614382320$121.82$121.82$121.80$121.801,489$123.023451
1614382380$121.81$121.81$121.76$121.761,649$123.023436
1614382440$121.76$121.77$121.75$121.77642$123.023427
1614382500$121.77$121.77$121.77$121.77200$123.023424
1614382560$121.79$121.79$121.76$121.76762$123.023416
1614382620$121.79$121.79$121.76$121.78438$123.023409
1614382680$121.78$121.80$121.78$121.803,208$123.023381
1614382740$121.86$121.86$121.86$121.86216$123.023378
1614382800$121.8499$121.85$121.8499$121.851,200$123.023365
1614382860$121.90$121.93$121.86$121.863,396$123.023336
1614382920$121.91$121.95$121.91$121.951,896$123.023322
1614382980$121.95$121.95$121.85$121.851,225$123.023507
1614383040$121.94$121.94$121.87$121.87700$123.023501
1614383100$121.86$121.86$121.78$121.784,226$123.023466
1614383160$121.79$121.79$121.76$121.77950$123.023455
1614383220$121.77$121.77$121.77$121.77807$123.023448
1614383280$121.79$121.79$121.77$121.77592$123.023442
1614383340$121.76$121.80$121.75$121.766,516$123.023389
1614383400$121.76$121.76$121.75$121.761,897$123.023373
1614383460$121.76$121.76$121.75$121.751,110$123.023363
1614383520$121.76$121.79$121.75$121.791,350$123.02335
1614383580$121.78$121.80$121.78$121.80900$123.023341
1614383640$121.80$121.84$121.80$121.84943$123.023332
1614383700$121.83$121.83$121.77$121.802,166$123.023311
1614383760$121.78$121.80$121.77$121.807,865$123.023247
1614383820$121.83$121.83$121.80$121.80300$123.023242
1614383880$121.80$121.80$121.79$121.804,108$123.023485
1614383940$121.85$121.85$121.85$121.85149$123.023481
1614384000$121.82$121.82$121.82$121.822,300$123.023463
1614384060$121.82$121.88$121.82$121.88799$123.023454
1614384120$121.89$121.92$121.88$121.912,037$123.023437
1614384180$121.92$121.94$121.92$121.94756$123.023429
1614384240$121.89$121.92$121.89$121.891,529$123.023414
1614384300$121.92$121.92$121.80$121.804,042$123.023378
1614384420$121.82$121.84$121.81$121.82990$123.023368
1614384480$121.82$121.82$121.82$121.82435$123.023361
1614384540$121.82$121.84$121.82$121.84475$123.023355
1614384600$121.84$121.84$121.84$121.84384$123.02335
1614384660$121.86$121.86$121.85$121.85200$123.023347
1614384720$121.84$121.86$121.84$121.854,268$123.023314
1614384780$121.84$121.85$121.81$121.81759$123.023508
1614384840$121.84$121.84$121.81$121.841,900$123.023492
1614384900$121.83$121.83$121.83$121.83100$123.02349
1614384960$121.83$121.84$121.83$121.84913$123.023481
1614385020$121.84$121.85$121.84$121.851,364$123.023469
1614385080$121.86$121.87$121.86$121.871,058$123.02346
1614385200$121.88$121.88$121.87$121.87350$123.023453
1614385260$121.86$121.87$121.85$121.872,886$123.023431
1614385320$121.88$121.88$121.88$121.88100$123.02343
1614385380$121.89$121.89$121.89$121.89100$123.023427
1614385440$121.89$121.89$121.86$121.861,132$123.023416
1614385500$121.86$121.87$121.86$121.875,522$123.023373
1614385560$121.87$121.95$121.87$121.871,279$123.023361
1614385620$121.92$121.95$121.92$121.95350$123.023357
1614385680$121.92$121.92$121.90$121.90597$123.023509
1614385740$121.90$121.90$121.90$121.90200$123.023504
1614385800$121.90$121.90$121.90$121.90100$123.023501
1614385860$121.90$121.90$121.90$121.901,735$123.023485
1614385920$121.90$121.90$121.88$121.89993,350$123.023458
1614385980$121.92$121.92$121.92$121.92500$123.023452
1614386040$121.94$121.94$121.86$121.866,613$123.0234
1614386100$121.90$121.90$121.85$121.851,960$123.023383
1614386160$121.89$121.89$121.83$121.833,312$123.023356
1614386220$121.83$121.83$121.80$121.8111,412$123.023266
1614386280$121.85$121.89$121.84$121.892,010$123.023249
1614386340$121.88$121.88$121.88$121.88100$123.023247
1614386400$121.88$121.88$121.85$121.871,852$123.023231
1614386460$121.85$121.87$121.85$121.851,702$123.023217
1614386520$121.86$121.86$121.80$121.856,053$123.023164
1614386580$121.85$121.87$121.84$121.85628$123.023507
1614386640$121.84$121.84$121.80$121.8012,785$123.023408
1614386700$121.83$121.83$121.80$121.80011,856$123.023392
1614386760$121.85$121.85$121.80$121.805,231$123.023349
1614386820$121.80$121.80$121.76$121.781,954$123.023329
1614386880$121.80$121.80$121.80$121.80100$123.023325
1614386940$121.8399$121.8399$121.8399$121.8399484$123.023318
1614387000$121.81$121.85$121.81$121.85500$123.023313
1614387060$121.85$121.85$121.84$121.84707$123.023303
1614387120$121.85$121.85$121.82$121.834,933$123.023263
1614387180$121.83$121.83$121.81$121.822,399$123.023241
1614387240$121.83$121.83$121.83$121.831,400$123.023226
1614387300$121.83$121.83$121.81$121.81014,090$123.02319
1614387360$121.80$121.82$121.70$121.764,423$123.023143
1614387420$121.81$121.82$121.78$121.803,423$123.023111
1614387480$121.81$121.86$121.79$121.808,365$123.02351
1614387540$121.80$121.80$121.69$121.768,076$123.023438
1614388380$121.76$121.76$121.76$121.76116$123.023438