AAPL Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2021.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617178620$121.51$121.51$121.51$121.51119$121.517157
1617178680$121.53$121.53$121.52$121.52300$121.517371
1617178740$121.51$121.51$121.51$121.51245$121.51618
1617178800$121.49$121.53$121.49$121.536,818$121.515555
1617178860$121.52$121.52$121.52$121.525,941$121.517232
1617178920$121.50$121.51$121.50$121.51603$121.516346
1617179100$121.68$121.70$121.68$121.704,400$121.558352
1617179160$121.65$121.65$121.65$121.651,106$121.56307
1617179220$121.70$121.80$121.70$121.801,286$121.578466
1617179340$121.66$121.66$121.64$121.64799$121.58188
1617179460$121.60$121.60$121.60$121.60343$121.582888
1617179520$121.65$121.65$121.65$121.65380$121.584462
1617179580$121.61$121.61$121.60$121.60760$121.585094
1617179640$121.47$121.50$121.47$121.50645$121.582177
1617179700$121.49$121.50$121.49$121.502,515$121.575204
1617179760$121.50$121.50$121.44$121.441,026$121.570591
1617179820$121.41$121.41$121.35$121.35404$121.566241
1617179880$121.34$121.38$121.34$121.38219$121.563189
1617179940$121.36$121.37$121.36$121.37300$121.561399
1617180000$121.36$121.45$121.35$121.351,261$121.552906
1617180060$121.34$121.35$121.34$121.351,325$121.544059
1617180120$121.36$121.36$121.36$121.36100$121.543052
1617180180$121.45$121.45$121.45$121.45212$121.542558
1617180240$121.43$121.43$121.43$121.43178$121.541872
1617180300$121.45$121.45$121.45$121.45100$121.541425
1617180360$121.43$121.43$121.41$121.41399$121.539807
1617180420$121.41$121.43$121.40$121.433,370$121.530042
1617180480$121.44$121.45$121.44$121.45536$121.528517
1617180600$121.44$121.46$121.44$121.46640$121.527023
1617180720$121.44$121.60$121.44$121.60300$121.526774
1617180780$121.52$121.52$121.50$121.50400$121.526619
1617180840$121.59$121.60$121.59$121.60300$121.527905
1617181080$121.58$121.58$121.58$121.58276$121.529001
1617181140$121.60$121.75$121.60$121.751,515$121.536328
1617181200$121.74$121.74$121.74$121.742,630$121.546559
1617181260$121.70$121.70$121.70$121.70100$121.547659
1617181320$121.67$121.67$121.49$121.502,733$121.547091
1617181560$121.45$121.45$121.45$121.45600$121.545424
1617181680$121.48$121.50$121.48$121.50245$121.544797
1617181740$121.56$121.56$121.56$121.56100$121.544909
1617181980$121.52$121.52$121.52$121.52620$121.544699
1617182040$121.52$121.53$121.52$121.53686$121.544458
1617182100$121.53$121.53$121.51$121.51666$121.544071
1617182160$121.51$121.56$121.51$121.56630$121.544092
1617182340$121.54$121.56$121.54$121.56455$121.544146
1617182460$121.55$121.58$121.54$121.581,560$121.544775
1617182520$121.56$121.56$121.56$121.56100$121.544866
1617182580$121.56$121.56$121.55$121.55814$121.545108
1617182640$121.56$121.56$121.56$121.56400$121.545195
1617182760$121.57$121.57$121.57$121.57200$121.545323
1617182820$121.56$121.56$121.55$121.56300$121.545541
1617182880$121.56$121.56$121.56$121.56100$121.545586
1617183000$121.56$121.56$121.56$121.56100$121.545651
1617183060$121.56$121.60$121.56$121.60612$121.546081
1617183120$121.56$121.56$121.55$121.561,615$121.546455
1617183180$121.56$121.56$121.56$121.56122$121.546574
1617183240$121.56$121.56$121.55$121.55576$121.546635
1617183300$121.54$121.55$121.54$121.551,047$121.546575
1617183780$121.56$121.56$121.56$121.56200$121.546939
1617183840$121.56$121.56$121.56$121.56110$121.546962
1617183900$121.54$121.54$121.54$121.542,323$121.546755
1617183960$121.54$121.63$121.54$121.631,285$121.548389
1617184080$121.69$121.69$121.69$121.69320$121.54951
1617184140$121.69$121.87$121.69$121.872,949$121.559074
1617184200$121.87$121.87$121.87$121.87129$121.560031
1617184320$121.80$121.80$121.80$121.80102$121.560871
1617184380$121.80$121.80$121.80$121.80272$121.562421
1617184500$121.87$121.87$121.87$121.87130$121.563984
1617184560$121.79$121.79$121.79$121.79111$121.56485
1617184620$121.79$121.80$121.79$121.80200$121.565715
1617184680$121.80$121.80$121.80$121.80100$121.566719
1617184740$121.76$121.76$121.76$121.76500$121.568101
1617184800$121.75$121.99$121.75$121.993,255$121.583839
1617184980$121.93$121.93$121.93$121.93300$121.587003
1617185040$121.94$121.99$121.94$121.941,433$121.594381
1617185100$121.81$121.81$121.80$121.801,205$121.59821
1617185160$121.80$121.80$121.79$121.79416$121.599177
1617185220$121.81$121.81$121.77$121.77301$121.600364
1617185520$121.74$121.74$121.69$121.69244$121.601669
1617185580$121.69$121.69$121.69$121.69400$121.602147
1617185640$121.65$121.66$121.65$121.66753$121.602671
1617185760$121.66$121.76$121.66$121.75685$121.60448
1617185820$121.76$121.78$121.76$121.78200$121.605678
1617185880$121.78$121.78$121.66$121.671,439$121.607589
1617185940$121.67$121.70$121.67$121.70832$121.608405
1617186000$121.68$121.73$121.68$121.731,710$121.609611
1617186180$121.70$121.75$121.70$121.75894$121.610823
1617186300$121.78$121.78$121.78$121.78509$121.611843
1617186360$121.78$121.85$121.75$121.852,967$121.617451
1617186420$121.85$121.85$121.85$121.85300$121.618387
1617186660$121.83$121.83$121.83$121.83100$121.619704
1617186900$121.90$121.90$121.90$121.90560$121.62335
1617187080$121.93$121.99$121.93$121.99597$121.626271
1617187140$121.98$121.98$121.93$121.93501$121.628341
1617187200$121.93$121.93$121.93$121.93148$121.628767
1617187260$121.98$121.99$121.93$121.991,259$121.634707
1617187320$121.90$121.94$121.90$121.941,329$121.638647
1617187380$121.92$122.08$121.92$122.087,174$121.663325
1617187440$122.09$122.20$122.09$122.122,011$121.674045
1617187500$122.18$122.18$122.18$122.18100$121.676164
1617187560$122.18$122.25$122.18$122.252,655$121.688911
1617187620$122.24$122.25$122.24$122.251,610$121.696069
1617187680$122.21$122.21$122.14$122.14200$121.698408
1617187740$122.15$122.16$122.11$122.11820$121.701808
1617187800$122.11$122.21$122.11$122.141,645$121.708721
1617187860$122.10$122.10$122.09$122.09360$121.710217
1617187920$122.09$122.10$122.09$122.10364$121.711338
1617188040$122.09$122.09$122.09$122.09200$121.71291
1617188100$122.15$122.15$122.15$122.15190$121.713804
1617188160$122.10$122.10$122.03$122.033,490$121.722561
1617188220$121.95$122.06$121.91$122.066,109$121.735295
1617188280$121.99$122.00$121.94$121.94441$121.736113
1617188340$121.90$121.90$121.87$121.871,734$121.738123
1617188400$121.83$121.92$121.61$121.7041,900$121.735437
1617188460$121.63$121.70$121.62$121.689,531$121.732259
1617188520$121.69$121.73$121.64$121.7116,724$121.728008
1617188580$121.69$121.72$121.64$121.647,257$121.727235
1617188640$121.67$121.74$121.67$121.707,675$121.726236
1617188700$121.68$121.78$121.68$121.785,210$121.726162
1617188760$121.78$121.80$121.75$121.794,628$121.727193
1617188820$121.78$121.81$121.75$121.804,327$121.728233
1617188880$121.79$121.79$121.71$121.713,012$121.728663
1617188940$121.71$121.74$121.70$121.734,420$121.728344
1617189000$121.73$121.73$121.70$121.732,839$121.728221
1617189060$121.71$121.73$121.71$121.721,577$121.728181
1617189120$121.71$121.73$121.71$121.712,993$121.727992
1617189180$121.71$121.72$121.70$121.704,320$121.727717
1617189240$121.72$121.93$121.72$121.9312,905$121.732438
1617189300$121.94$122.00$121.94$121.9917,023$121.745729
1617189360$121.99$122.00$121.93$121.9411,823$121.754042
1617189420$121.95$121.95$121.88$121.902,909$121.755784
1617189480$121.90$121.95$121.90$121.907,050$121.759596
1617189540$121.87$121.88$121.76$121.763,158$121.760463
1617189600$121.80$121.98$121.76$121.845,988$121.762315
1617189660$121.82$121.91$121.82$121.912,494$121.763042
1617189720$121.90$121.90$121.85$121.851,670$121.763748
1617189780$121.84$121.84$121.80$121.812,223$121.7642
1617189840$121.80$121.82$121.78$121.782,773$121.764507
1617189900$121.77$121.77$121.73$121.742,868$121.764347
1617189960$121.73$121.80$121.73$121.808,214$121.764524
1617190020$121.80$121.81$121.78$121.782,250$121.764778
1617190080$121.74$121.75$121.70$121.7110,701$121.763204
1617190140$121.73$121.73$121.68$121.698,475$121.761981
1617190200$121.70$121.74$121.68$121.743,994$121.761535
1617190260$121.75$121.81$121.74$121.816,043$121.761762
1617190320$121.81$121.83$121.75$121.755,439$121.762193
1617190380$121.77$121.80$121.77$121.801,599$121.762335
1617190440$121.78$121.78$121.76$121.76362$121.762355
1617190500$121.76$121.78$121.76$121.781,817$121.762386
1617190560$121.78$121.78$121.76$121.78600$121.762414
1617190620$121.77$121.77$121.77$121.771,200$121.762446
1617190680$121.79$121.79$121.79$121.79662$121.7625
1617190740$121.79$121.85$121.79$121.8112,758$121.764075
1617190800$121.81$121.82$121.76$121.784,936$121.764526
1617190860$121.75$121.78$121.75$121.773,180$121.764531
1617190920$121.77$121.79$121.68$121.707,626$121.764058
1617190980$121.71$121.75$121.69$121.755,535$121.763383
1617191040$121.76$121.77$121.73$121.731,297$121.763329
1617191100$121.72$121.75$121.71$121.753,543$121.763039
1617191160$121.75$121.75$121.71$121.732,521$121.7628
1617191220$121.72$121.76$121.72$121.765,923$121.762569
1617191280$121.78$121.78$121.77$121.772,157$121.762624
1617191340$121.76$121.77$121.76$121.772,879$121.762618
1617191400$121.76$121.78$121.70$121.712,919$121.762492
1617191460$121.70$121.70$121.65$121.6615,571$121.760284
1617191520$121.69$121.70$121.69$121.70400$121.760108
1617191580$121.70$121.70$121.66$121.662,646$121.759678
1617191640$121.64$121.64$121.62$121.64600$121.759481
1617191700$121.64$121.75$121.64$121.708,627$121.758739
1617191760$121.70$121.75$121.70$121.741,800$121.758643
1617191820$121.74$121.77$121.72$121.742,835$121.758577
1617191880$121.74$121.74$121.72$121.72645$121.758524
1617191940$121.72$121.72$121.66$121.661,729$121.758284
1617192000$121.69$122.00$121.58$121.72194,620$121.76012
1617192060$121.72$121.73$121.70$121.724,013$121.759878
1617192120$121.71$121.72$121.70$121.706,000$121.759303
1617192180$121.69$121.7201$121.69$121.7219,813$121.758015
1617192240$121.72$121.72$121.69$121.724,448$121.757683
1617192300$121.71$121.75$121.71$121.7518,322$121.75699
1617192360$121.73$121.75$121.72$121.745,390$121.756811
1617192420$121.73$121.74$121.73$121.732,958$121.756725
1617192480$121.75$121.85$121.74$121.8316,599$121.757301
1617192540$121.84$121.85$121.77$121.774,036$121.756469
1617192600$121.77$121.77$121.75$121.751,792$121.756486
1617192660$121.77$121.83$121.77$121.817,308$121.756969
1617192720$121.82$121.85$121.80$121.805,391$121.757412
1617192780$121.82$121.82$121.80$121.803,435$121.757617
1617192840$121.80$121.86$119.90$121.8614,069$121.757525
1617192900$121.86$121.92$121.85$121.8513,378$121.759697
1617192960$121.83$121.90$121.83$121.905,785$121.760477
1617193020$121.88$122.00$121.88$121.9815,067$121.764375
1617193080$121.98$121.98$121.88$121.935,475$121.765669
1617193140$121.93$121.94$121.91$121.947,020$121.766948
1617193200$121.929$121.94$121.91$121.913,817$121.76778
1617193260$121.90$121.92$121.85$121.853,987$121.768449
1617193320$121.86$121.86$121.83$121.851,585$121.768667
1617193380$121.84$121.84$121.78$121.809,844$121.769153
1617193440$121.80$121.84$121.80$121.804,255$121.769398
1617193500$121.83$121.83$121.83$121.83500$121.769456
1617193560$121.84$121.84$121.80$121.801,572$121.769554
1617193620$121.81$121.84$121.81$121.821,666$121.769695
1617193680$121.8101$121.84$121.8101$121.832,679$121.769894
1617193740$121.84$121.85$121.83$121.842,055$121.770109
1617193800$121.84$121.85$121.75$121.854,625$121.770393
1617193860$121.85$121.85$121.82$121.821,778$121.770516
1617193920$121.82$121.82$121.76$121.799,692$121.770661
1617193980$121.80$121.80$121.73$121.8017,382$121.770713
1617194040$121.80$121.84$121.80$121.833,199$121.770846
1617194100$121.82$121.84$121.82$121.843,498$121.771047
1617194160$121.835$121.835$121.80$121.8194,753$121.77127
1617194220$121.801$121.83$121.80$121.814,193$121.771504
1617194280$121.81$121.83$121.78$121.797,784$121.77183
1617194340$121.78$121.79$121.77$121.772,262$121.771845
1617194400$121.76$121.80$121.66$121.6817,543$121.7709
1617194460$121.67$121.70$121.57$121.6839,134$121.764813
1617194520$121.69$121.75$121.68$121.733,973$121.764617
1617194580$121.72$121.72$121.71$121.712,815$121.764472
1617194640$121.70$121.71$121.70$121.711,558$121.764364
1617194700$121.719$121.80$121.719$121.7512,823$121.764555
1617194760$121.75$121.90$121.75$121.8536,741$121.767854
1617194820$121.83$121.84$121.76$121.779,251$121.768079
1617194880$121.77$121.78$121.70$121.727,193$121.767857
1617194940$121.73$121.73$121.71$121.723,516$121.767696
1617195000$121.73$121.73$121.70$121.736,556$121.767372
1617195060$121.72$121.72$121.71$121.725,260$121.767137
1617195120$121.73$121.7899$121.73$121.783,983$121.767125
1617195180$121.7899$121.7899$121.77$121.782,801$121.767153
1617195240$121.77$121.77$121.75$121.761,685$121.767146
1617195300$121.77$121.79$121.70$121.7226,096$121.766816
1617195360$121.71$121.73$121.70$121.715,343$121.766531
1617195420$121.72$121.73$121.71$121.734,658$121.766351
1617195480$121.71$121.72$121.70$121.711,498$121.766217
1617195540$121.71$121.73$121.71$121.714,338$121.766024
1617195600$121.73$121.73$121.64$121.7222,053$121.764765
1617195660$121.70$121.73$121.68$121.7212,855$121.764174
1617195720$121.72$121.73$121.72$121.732,952$121.764058
1617195780$121.73$121.74$121.72$121.739,605$121.763765
1617195840$121.73$121.73$121.72$121.735,081$121.763592
1617195900$121.73$121.75$121.73$121.744,723$121.763497
1617195960$121.74$121.75$121.70$121.709,778$121.763249
1617196020$121.70$121.71$121.68$121.695,112$121.762919
1617196080$121.70$121.71$121.67$121.707,794$121.762455
1617196140$121.70$121.72$121.70$121.713,879$121.762246
1617196200$121.70$121.70$121.64$121.647,908$121.76169
1617196260$121.64$121.64$121.47$121.5035,436$121.75509
1617196320$121.54$121.62$121.45$121.4915,981$121.752151
1617196380$121.49$121.50$121.48$121.4930,248$121.746496
1617196440$121.50$121.50$121.45$121.4812,473$121.743826
1617196500$121.50$121.50$121.42$121.4520,654$121.739711
1617196560$121.45$121.45$121.44$121.446,879$121.738041
1617196620$121.45$121.45$121.35$121.3523,906$121.732727
1617196680$121.36$121.44$121.27$121.4413,871$121.728627
1617196740$121.44$121.50$121.44$121.4728,497$121.723637
1617196800$121.49$121.50$121.46$121.5015,906$121.720985
1617196860$121.48$121.50$121.46$121.4921,261$121.71786
1617196920$121.50$121.50$121.48$121.486,173$121.716885
1617196980$121.48$121.49$121.46$121.487,093$121.715695
1617197040$121.46$121.50$121.46$121.506,548$121.714643
1617197100$121.50$121.54$121.49$121.4925,893$121.711093
1617197160$121.52$121.55$121.51$121.512,943$121.710655
1617197220$121.51$121.59$121.50$121.5011,713$121.709068
1617197280$121.51$121.66$121.51$121.6021,254$121.707726
1617197340$121.60$121.66$121.60$121.6612,115$121.626249
1617197400$121.65$121.75$121.22$121.321,844,130$121.58367
1617197460$121.3392$121.39$121.15$121.34440,871$121.522287
1617197520$121.33$121.62$121.311$121.53552,342$121.519376
1617197580$121.52$121.62$121.33$121.3479541,257$121.520711
1617197640$121.33$121.58$121.23$121.56499,788$121.503546
1617197700$121.5696$121.75$121.50$121.6773664,398$121.527348
1617197760$121.69$121.92$121.6827$121.8683628,895$121.565074
1617197820$121.86$121.95$121.82$121.83490,257$121.593039
1617197880$121.84$121.945$121.77$121.91405,211$121.611191
1617197940$121.905$122.10$121.77$122.08903,790$121.656263
1617198000$122.08$122.1952$122.07$122.15552,014$121.691381
1617198060$122.14$122.26$122.105$122.21586,574$121.727286
1617198120$122.21$122.41$122.21$122.36624,928$121.770954
1617198180$122.355$122.355$122.13$122.14411,433$121.792749
1617198240$122.14$122.2211$122.0801$122.0981395,160$121.808043
1617198300$122.10$122.35$122.095$122.33453,609$121.827742
1617198360$122.33$122.41$122.27$122.40428,114$121.848869
1617198420$122.39$122.595$122.39$122.565626,816$121.885507
1617198480$122.565$122.65$122.56$122.595474,392$121.915201
1617198540$122.595$122.60$122.51$122.555326,598$121.932724
1617198600$122.55$122.77$122.55$122.72594,216$121.969083
1617198660$122.73$122.97$122.725$122.9681652,784$122.012954
1617198720$122.9615$123.05$122.875$122.90765,561$122.066029
1617198780$122.90$123.03$122.76$122.7801550,165$122.09778
1617198840$122.79$123.04$122.79$122.8599530,607$122.127961
1617198900$122.85$122.9201$122.79$122.855352,084$122.144837
1617198960$122.8618$122.92$122.76$122.7801335,868$122.159871
1617199020$122.80$122.89$122.791$122.83281,020$122.171994
1617199080$122.83$122.8379$122.76$122.7699354,858$122.185534
1617199140$122.76$123.01$122.73$122.969637,224$122.212584
1617199200$122.96$123.25$122.96$123.15724,949$122.250172
1617199260$123.15$123.25$123.0901$123.14327,957$122.267137
1617199320$123.15$123.2001$123.05$123.08346,600$122.28358
1617199380$123.0899$123.12$122.965$122.99373,530$122.29883
1617199440$122.99$123.04$122.935$122.94296,422$122.309747
1617199500$122.94$123.05$122.91$122.9299329,784$122.321369
1617199560$122.93$123.11$122.92$122.9809418,508$122.33636
1617199620$122.985$122.99$122.83$122.88324,542$122.345173
1617199680$122.8781$122.8781$122.68$122.72391,578$122.352681
1617199740$122.7201$122.865$122.69$122.825311,259$122.359078
1617199800$122.83$122.88$122.70$122.75273,509$122.364721
1617199860$122.7386$122.74$122.66$122.69182,259$122.367653
1617199920$122.70$122.76$122.56$122.58329,952$122.372081
1617199980$122.5821$122.63$122.53$122.565238,583$122.374378
1617200040$122.56$122.74$122.5584$122.7301404,341$122.379262
1617200100$122.74$122.87$122.7201$122.81373,593$122.386452
1617200160$122.8073$122.83$122.73$122.7338206,487$122.390033
1617200220$122.7398$122.82$122.69$122.6901201,450$122.393337
1617200280$122.685$122.795$122.6601$122.79186,502$122.396138
1617200340$122.79$122.89$122.78$122.855257,242$122.40091
1617200400$122.86$123.04$122.86$122.975383,344$122.4101
1617200460$122.9701$123.02$122.9514$122.965255,192$122.416252
1617200520$122.98$123.00$122.92$122.94227,772$122.421364
1617200580$122.935$122.985$122.90$122.9124149,154$122.424511
1617200640$122.9184$122.9184$122.785$122.795189,854$122.427811
1617200700$122.79$122.90$122.78$122.859231,997$122.431666
1617200760$122.8501$122.861$122.72$122.745282,387$122.435475
1617200820$122.75$122.89$122.73$122.8855228,819$122.438695
1617200880$122.89$122.98$122.84$122.85224,241$122.442769
1617200940$122.84$122.86$122.75$122.755152,138$122.444905
1617201000$122.76$122.85$122.75$122.82185,839$122.447453
1617201060$122.82$122.93$122.78$122.89200,853$122.450702
1617201120$122.89$122.91$122.79$122.805211,215$122.454022
1617201180$122.809$122.85$122.72$122.735215,491$122.456639
1617201240$122.74$122.87$122.735$122.75192,651$122.459
1617201300$122.7545$122.93$122.75$122.9199277,211$122.46318
1617201360$122.915$123.03$122.87$123.007395,966$122.470464
1617201420$123.01$123.085$123.01$123.049257,920$122.475844
1617201480$123.05$123.06$122.96$122.965192,700$122.47957
1617201540$122.96$122.97$122.88$122.93257,076$122.483661
1617201600$122.93$123.13$122.92$123.11338,096$122.490399
1617201660$123.11$123.18$123.09$123.12233,458$122.495602
1617201720$123.11$123.13$123.05$123.13178,591$122.499316
1617201780$123.125$123.20$123.115$123.1635225,570$122.504415
1617201840$123.165$123.175$123.06$123.12193,921$122.508387
1617201900$123.12$123.20$123.12$123.20168,598$122.512148
1617201960$123.19$123.235$123.09$123.15388,469$122.520808
1617202020$123.15$123.205$123.11$123.18178,952$122.524603
1617202080$123.19$123.22$123.12$123.161164,933$122.528121
1617202140$123.17$123.19$123.06$123.0714186,923$122.53195
1617202200$123.07$123.14$122.95$123.00311,712$122.537162
1617202260$123.00$123.06$122.93$123.06249,152$122.540798
1617202320$123.065$123.1185$123.041$123.08210,396$122.544418
1617202380$123.09$123.1299$123.02$123.0444167,367$122.547267
1617202440$123.05$123.12$122.98$123.00216,777$122.550701
1617202500$123.005$123.075$122.97$122.97163,095$122.553087
1617202560$122.97$123.04$122.90$122.905142,769$122.554973
1617202620$122.905$122.96$122.86$122.8954169,443$122.556833
1617202680$122.90$122.94$122.88$122.8812142,081$122.558384
1617202740$122.885$122.90$122.8091$122.8155139,078$122.559674
1617202800$122.81$122.91$122.78$122.875168,387$122.561148
1617202860$122.87$122.92$122.86$122.89137,589$122.562532
1617202920$122.90$122.94$122.86$122.9017170,554$122.564295
1617202980$122.91$122.9199$122.802$122.84114,774$122.565318
1617203040$122.84$122.87$122.77$122.78121,597$122.566263
1617203100$122.78$122.81$122.6611$122.695176,727$122.567105
1617203160$122.695$122.75$122.68$122.685169,498$122.567825
1617203220$122.69$122.75$122.6533$122.70160,177$122.568462
1617203280$122.70$122.745$122.68$122.70119,622$122.568972
1617203340$122.70$122.7199$122.6599$122.6599161,077$122.56952
1617203400$122.66$122.74$122.647$122.725153,287$122.570069
1617203460$122.7209$122.86$122.7209$122.8201195,243$122.571384
1617203520$122.8286$122.84$122.7458$122.81107,397$122.572071
1617203580$122.81$122.86$122.79$122.8484140,255$122.573128
1617203640$122.8499$122.86$122.7499$122.77167,399$122.574155
1617203700$122.77$122.92$122.76$122.92214,957$122.575854
1617203760$122.915$122.97$122.88$122.94156,434$122.577422
1617203820$122.94$122.95$122.87$122.90142,010$122.578788
1617203880$122.90$122.92$122.85$122.90172,924$122.580292
1617203940$122.895$122.98$122.89$122.9128154,550$122.581855
1617204000$122.92$122.935$122.88$122.92113,563$122.582914
1617204060$122.915$123.02$122.91$123.01242,566$122.585622
1617204120$123.005$123.06$122.87$122.97269,877$122.588577
1617204180$122.965$122.99$122.86$122.8801140,331$122.589865
1617204240$122.8875$122.96$122.8791$122.898130,749$122.591077
1617204300$122.90$122.95$122.8701$122.92133,359$122.592248
1617204360$122.92$122.98$122.8801$122.90146,245$122.593582
1617204420$122.90$122.9299$122.8611$122.875112,186$122.59449
1617204480$122.875$122.88$122.80$122.803124,272$122.59531
1617204540$122.8083$122.8777$122.80$122.8686141,812$122.596252
1617204600$122.865$123.00$122.85$122.9801211,767$122.598081
1617204660$122.989$123.10$122.97$123.09232,146$122.600698
1617204720$123.095$123.105$123.0008$123.01215,188$122.603322
1617204780$123.01$123.01$122.92$122.9705156,312$122.604829
1617204840$122.9701$123.02$122.9473$123.00155,328$122.606384
1617204900$123.00$123.05$122.98$123.029127,659$122.607752
1617204960$123.02$123.085$122.99$122.9999142,980$122.609377
1617205020$122.995$123.0601$122.9701$123.05130,785$122.61078
1617205080$123.0506$123.19$123.05$123.18356,502$122.615544
1617205140$123.175$123.187$123.09$123.095162,129$122.617727
1617205200$123.09$123.17$123.055$123.08204,497$122.620319
1617205260$123.0701$123.10$123.00$123.04182,483$122.62234
1617205320$123.0355$123.075$123.02$123.04120,365$122.623623
1617205380$123.0332$123.0697$122.99$123.02114,408$122.624813
1617205440$123.01$123.01$122.90$122.9322164,929$122.626158
1617205500$122.94$123.0398$122.9301$122.9999221,051$122.628173
1617205560$123.00$123.09$122.99$123.005148,847$122.629703
1617205620$123.00$123.0779$122.9712$123.0312120,294$122.630878
1617205680$123.03$123.06$122.97$123.00139,717$122.632196
1617205740$122.995$123.015$122.9501$122.975114,823$122.633202
1617205800$122.9791$123.05$122.965$123.015151,798$122.634601
1617205860$123.02$123.06$122.985$123.0098,281$122.63553
1617205920$122.99$123.015$122.955$122.99582,781$122.636232
1617205980$122.991$123.01$122.93$122.98121,200$122.637218
1617206040$122.988$123.0079$122.92$122.9884121,598$122.638176
1617206100$122.99$123.05$122.98$123.05179,829$122.639836
1617206160$123.05$123.07$123.01$123.0227137,086$122.641154
1617206220$123.0237$123.165$123.0237$123.1328264,261$122.644055
1617206280$123.1319$123.19$123.105$123.185170,263$122.646128
1617206340$123.1801$123.31$123.18$123.28508,141$122.653283
1617206400$123.2813$123.31$123.20$123.30218,525$122.656425
1617206460$123.305$123.36$123.29$123.30205,847$122.659644
1617206520$123.3011$123.36$123.3011$123.3017169,329$122.66232
1617206580$123.31$123.39$123.30$123.3579223,839$122.665883
1617206640$123.36$123.36$123.30$123.325131,778$122.667911
1617206700$123.3201$123.33$123.2791$123.33160,910$122.670281
1617206760$123.325$123.35$123.24$123.25140,929$122.672298
1617206820$123.25$123.31$123.23$123.295127,938$122.674062
1617206880$123.2956$123.46$123.2921$123.45339,370$122.679564
1617206940$123.449$123.46$123.35$123.3801203,388$122.682889
1617207000$123.38$123.3899$123.32$123.35134,109$122.684896
1617207060$123.35$123.42$123.335$123.37168,341$122.687531
1617207120$123.38$123.385$123.30$123.37147,645$122.689727
1617207180$123.37$123.45$123.35$123.3887167,594$122.692393
1617207240$123.39$123.39$123.3122$123.33147,634$122.694564
1617207300$123.3388$123.375$123.31$123.325151,301$122.69675
1617207360$123.3201$123.425$123.31$123.41165,505$122.699208
1617207420$123.411$123.42$123.35$123.36596,301$122.700675
1617207480$123.3688$123.385$123.3099$123.37118,153$122.702366
1617207540$123.37$123.43$123.34$123.420196,802$122.703794
1617207600$123.425$123.45$123.373$123.3809191,532$122.706762
1617207660$123.39$123.44$123.34$123.385173,371$122.709327
1617207720$123.38$123.44$123.32$123.3216113,202$122.710969
1617207780$123.325$123.38$123.31$123.37105,693$122.712442
1617207840$123.365$123.43$123.36$123.40102,445$122.713979
1617207900$123.39$123.40$123.34$123.37139,172$122.715953
1617207960$123.36$123.44$123.36$123.3701116,652$122.717646
1617208020$123.3789$123.405$123.30$123.3054141,606$122.71955
1617208080$123.3067$123.3067$123.21$123.245187,712$122.72175
1617208140$123.235$123.29$123.215$123.275120,081$122.723127
1617208200$123.28$123.38$123.2796$123.3788150,561$122.725034
1617208260$123.375$123.46$123.372$123.3909190,942$122.727833
1617208320$123.39$123.49$123.38$123.49218,926$122.731173
1617208380$123.49$123.50$123.41$123.4699186,097$122.734002
1617208440$123.47$123.52$123.39$123.3985339,688$122.739324
1617208500$123.39$123.465$123.36$123.46180,845$122.741813
1617208560$123.46$123.486$123.4201$123.43133,511$122.743781
1617208620$123.43$123.50$123.41$123.46157,462$122.746128
1617208680$123.4621$123.52$123.46$123.51158,749$122.748592
1617208740$123.505$123.515$123.4316$123.4715148,516$122.750781
1617208800$123.47$123.50$123.4501$123.4501119,077$122.752552
1617208860$123.455$123.49$123.415$123.445144,579$122.754616
1617208920$123.455$123.4692$123.4101$123.45105,648$122.756087
1617208980$123.453$123.455$123.35$123.3599138,007$122.757873
1617209040$123.3599$123.3732$123.3001$123.325154,301$122.759684
1617209100$123.33$123.3501$123.30$123.31395,499$122.760775
1617209160$123.315$123.345$123.26$123.26114,060$122.762033
1617209220$123.26$123.31$123.25$123.26123,774$122.763287
1617209280$123.255$123.29$123.25$123.2614133,714$122.764637
1617209340$123.26$123.30$123.25$123.2901112,501$122.765778
1617209400$123.295$123.31$123.25$123.25109,595$122.766899
1617209460$123.255$123.265$123.16$123.175143,002$122.768211
1617209520$123.17$123.2199$123.11$123.125144,548$122.769348
1617209580$123.12$123.20$123.12$123.20116,097$122.770219
1617209640$123.1915$123.21$123.155$123.1693,257$122.770996
1617209700$123.1611$123.25$123.16$123.19136,139$122.772152
1617209760$123.1885$123.1999$123.10$123.1083112,764$122.77295
1617209820$123.1017$123.14$123.10$123.115109,616$122.773693
1617209880$123.11$123.13$123.07$123.11597,659$122.774323
1617209940$123.11$123.14$123.0743$123.0799123,434$122.775122
1617210000$123.075$123.105$123.04$123.10122,284$122.775816
1617210060$123.10$123.17$123.08$123.1599130,191$122.776673
1617210120$123.16$123.23$123.15$123.15186,587$122.77819
1617210180$123.16$123.17$123.125$123.1514103,240$122.778921
1617210240$123.16$123.1899$123.115$123.14122,844$122.77979
1617210300$123.145$123.22$123.13$123.1997,494$122.780536
1617210360$123.195$123.2311$123.18$123.205124,428$122.781562
1617210420$123.21$123.28$123.2011$123.215182,340$122.783149
1617210480$123.215$123.25$123.1801$123.207112,014$122.784083
1617210540$123.2071$123.245$123.17$123.2292,188$122.784825
1617210600$123.215$123.28$123.195$123.27599,770$122.785671
1617210660$123.2799$123.3416$123.27$123.325161,298$122.787259
1617210720$123.325$123.38$123.31$123.32108,796$122.788408
1617210780$123.33$123.335$123.27$123.295136,044$122.789721
1617210840$123.30$123.315$123.27$123.276192,296$122.790594
1617210900$123.27$123.28$123.22$123.28161,686$122.792005
1617210960$123.2801$123.33$123.2801$123.32158,539$122.793551
1617211020$123.3277$123.34$123.29$123.30591,494$122.794437
1617211080$123.3068$123.36$123.30$123.3586,440$122.795311
1617211140$123.3569$123.36$123.2424$123.2575141,689$122.796657
1617211200$123.2501$123.255$123.18$123.2185113,770$122.797535
1617211260$123.2183$123.2183$123.10$123.12111,763$122.798265
1617211320$123.12$123.135$123.10$123.13585,074$122.79877
1617211380$123.135$123.15$123.10$123.141784,080$122.799272
1617211440$123.1413$123.16$123.11$123.1238112,360$122.799972
1617211500$123.12$123.13$123.10$123.10583,859$122.80045
1617211560$123.105$123.13$123.085$123.12129,824$122.801175
1617211620$123.1176$123.1901$123.11$123.19124,901$122.801989
1617211680$123.19$123.216$123.17$123.205100,398$122.802714
1617211740$123.20$123.21$123.15$123.160169,632$122.803187
1617211800$123.16$123.18$123.155$123.1663,280$122.803608
1617211860$123.17$123.18$123.14$123.140164,639$122.804023
1617211920$123.145$123.15$123.095$123.14599,560$122.804589
1617211980$123.1419$123.185$123.135$123.155128,521$122.805414
1617212040$123.155$123.155$123.11$123.1573,172$122.805848
1617212100$123.14$123.15$123.07$123.095699,010$122.806375
1617212160$123.10$123.1199$123.07$123.09885,631$122.806808
1617212220$123.098$123.1086$123.07$123.08556,209$122.807097
1617212280$123.085$123.1172$123.05$123.05588,407$122.80754
1617212340$123.05$123.055$122.99$123.00218,265$122.808369
1617212400$123.00$123.005$122.91$122.95160,924$122.808809
1617212460$122.95$122.95$122.84$122.86152,502$122.809028
1617212520$122.8501$122.89$122.82$122.8378164,628$122.809167
1617212580$122.835$122.855$122.81$122.82599,141$122.809211
1617212640$122.8265$122.85$122.78$122.835163,821$122.809249
1617212700$122.8391$122.88$122.82$122.875113,892$122.809334
1617212760$122.875$122.92$122.84$122.895129,131$122.809509
1617212820$122.8999$122.94$122.89$122.9292111,292$122.809719
1617212880$122.93$122.94$122.9001$122.9272,586$122.809874
1617212940$122.93$122.97$122.93$122.93379,704$122.810065
1617213000$122.93$122.97$122.93$122.937361,556$122.810216
1617213060$122.9381$123.005$122.90$122.985149,373$122.810615
1617213120$122.9816$123.00$122.945$122.958571,834$122.810816
1617213180$122.95$123.01$122.95$122.9956,922$122.810993
1617213240$122.987$123.00$122.96$122.96569,166$122.811192
1617213300$122.96$122.98$122.95$122.9573,011$122.811382
1617213360$122.95$123.01$122.9401$122.975131,142$122.811765
1617213420$122.9799$122.9799$122.915$122.9384,086$122.811965
1617213480$122.935$122.95$122.915$122.91546,260$122.812066
1617213540$122.91$122.91$122.83$122.83120,681$122.812186
1617213600$122.83$122.88$122.70$122.72130,746$122.812156
1617213660$122.713$122.82$122.695$122.77186,283$122.811968
1617213720$122.765$122.77$122.71$122.7769,818$122.81189
1617213780$122.765$122.79$122.73$122.748596,526$122.811819
1617213840$122.75$122.785$122.74$122.78582,054$122.811754
1617213900$122.7899$122.84$122.76$122.79178,306$122.811739
1617213960$122.79$122.805$122.75$122.7784,514$122.811696
1617214020$122.76$122.78$122.73$122.7785,122$122.811612
1617214080$122.77$122.8001$122.75$122.79557,262$122.811585
1617214140$122.7979$122.83$122.795$122.809974,876$122.81159
1617214200$122.80$122.83$122.76$122.7796,314$122.81157
1617214260$122.7725$122.7725$122.68$122.705142,122$122.811326
1617214320$122.70$122.73$122.62$122.623161,443$122.810944
1617214380$122.6289$122.71$122.6201$122.6957117,415$122.810662
1617214440$122.695$122.77$122.69$122.750477,428$122.81057
1617214500$122.755$122.755$122.70$122.7497,242$122.810434
1617214560$122.7453$122.77$122.69$122.72596,274$122.810305
1617214620$122.73$122.73$122.69$122.69566,193$122.810186
1617214680$122.69$122.73$122.64$122.6699100,156$122.809962
1617214740$122.6699$122.69$122.63$122.645110,374$122.809693
1617214800$122.64$122.655$122.61$122.63595,662$122.809409
1617214860$122.631$122.65$122.58$122.64162,538$122.808882
1617214920$122.64$122.66$122.6047$122.615113,993$122.808553
1617214980$122.62$122.65$122.59$122.635119,346$122.808184
1617215040$122.63$122.64$122.60$122.6074,517$122.807944
1617215100$122.61$122.64$122.58$122.625154,672$122.807414
1617215160$122.63$122.70$122.625$122.66176,167$122.806995
1617215220$122.66$122.68$122.63$122.6301120,121$122.806691
1617215280$122.635$122.6899$122.63$122.678191,860$122.806476
1617215340$122.675$122.77$122.65$122.735206,735$122.806225
1617215400$122.74$122.80$122.72$122.72251,576$122.806059
1617215460$122.72$122.76$122.71$122.7594,247$122.805956
1617215520$122.74$122.755$122.70$122.7591,704$122.805845
1617215580$122.75$122.76$122.735$122.7499,659$122.805756
1617215640$122.7456$122.765$122.73$122.758687,790$122.805675
1617215700$122.75$122.755$122.70$122.705130,252$122.805496
1617215760$122.705$122.74$122.687$122.71215,996$122.805156
1617215820$122.7101$122.72$122.67$122.705137,041$122.80492
1617215880$122.70$122.72$122.67$122.71548,839$122.804833
1617215940$122.715$122.75$122.70$122.7101107,393$122.804706
1617216000$122.71$122.71$122.43$122.50383,679$122.802961
1617216060$122.51$122.56$122.48$122.55154,515$122.802262
1617216120$122.555$122.65$122.52$122.59225,355$122.801506
1617216180$122.59$122.61$122.50$122.525164,355$122.800831
1617216240$122.5269$122.53$122.46$122.5151169,006$122.800003
1617216300$122.51$122.525$122.45$122.47149,720$122.799274
1617216360$122.4742$122.5274$122.45$122.495110,764$122.798748
1617216420$122.50$122.58$122.4801$122.51161,907$122.798068
1617216480$122.5049$122.58$122.4727$122.573100,728$122.797644
1617216540$122.58$122.61$122.55$122.565124,678$122.797219
1617216600$122.56$122.5799$122.49$122.54127,146$122.796675
1617216660$122.53$122.57$122.51$122.55588,928$122.796305
1617216720$122.5568$122.66$122.54$122.6399144,570$122.795902
1617216780$122.6382$122.68$122.58$122.6717125,873$122.795574
1617216840$122.6718$122.72$122.66$122.715128,363$122.795364
1617216900$122.70$122.8499$122.67$122.8287220,892$122.795264
1617216960$122.825$122.9199$122.81$122.88158,764$122.795425
1617217020$122.88$122.8899$122.83$122.8324119,130$122.795535
1617217080$122.835$122.86$122.7692$122.79191,586$122.795587
1617217140$122.77$122.79$122.68$122.78157,641$122.795483
1617217200$122.78$122.84$122.75$122.77231,026$122.795474
1617217260$122.78$122.84$122.76$122.8201217,111$122.795505
1617217320$122.825$122.85$122.77$122.79221,407$122.795541
1617217380$122.79$122.815$122.67$122.745205,883$122.795428
1617217440$122.75$122.789$122.70$122.73114,019$122.795341
1617217500$122.735$122.75$122.66$122.705145,295$122.795136
1617217560$122.71$122.76$122.62$122.71157,008$122.794924
1617217620$122.71$122.76$122.67$122.69101,710$122.794807
1617217680$122.69$122.78$122.69$122.755145,145$122.794693
1617217740$122.75$122.80$122.75$122.77133,115$122.79465
1617217800$122.7683$122.79$122.69$122.7278125,127$122.794552
1617217860$122.73$122.79$122.725$122.763142,428$122.794471
1617217920$122.7772$122.78$122.68$122.7282,134$122.794372
1617217980$122.73$122.75$122.69$122.7288,951$122.79428
1617218040$122.725$122.78$122.71$122.7799117,069$122.794195
1617218100$122.77$122.85$122.77$122.85172,747$122.794255
1617218160$122.85$122.87$122.78$122.848253,388$122.794393
1617218220$122.84$122.88$122.77$122.8235121,045$122.79446
1617218280$122.82$122.87$122.76$122.815120,069$122.794495
1617218340$122.81$122.85$122.78$122.81138,517$122.794535
1617218400$122.81$122.84$122.76$122.83148,321$122.794542
1617218460$122.83$122.87$122.825$122.85586,600$122.794607
1617218520$122.855$122.8799$122.84$122.8524141,806$122.794734
1617218580$122.86$122.8771$122.84$122.8491,855$122.794817
1617218640$122.84$122.8499$122.78$122.79144,298$122.794853
1617218700$122.7954$122.84$122.72$122.76176,056$122.794821
1617218760$122.75$122.756$122.655$122.6636178,253$122.794589
1617218820$122.665$122.74$122.64$122.695159,262$122.794339
1617218880$122.695$122.7256$122.69$122.72128,588$122.794175
1617218940$122.72$122.72$122.63$122.68173,169$122.793864
1617219000$122.67$122.7299$122.61$122.72252,436$122.793411
1617219060$122.72$122.74$122.69$122.715144,519$122.793243
1617219120$122.715$122.75$122.64$122.6724166,571$122.792992
1617219180$122.675$122.69$122.61$122.625102,457$122.792788
1617219240$122.6299$122.63$122.57$122.595179,172$122.792294
1617219300$122.60$122.62$122.56$122.585132,491$122.791926
1617219360$122.585$122.60$122.54$122.5634170,434$122.791389
1617219420$122.56$122.60$122.55$122.59101,529$122.791091
1617219480$122.585$122.65$122.57$122.64175,572$122.790651
1617219540$122.648$122.71$122.58$122.595149,110$122.790365
1617219600$122.5968$122.62$122.52$122.5823204,732$122.789729
1617219660$122.5899$122.66$122.58$122.63122,724$122.78946
1617219720$122.6367$122.6399$122.57$122.62151,385$122.789073
1617219780$122.615$122.63$122.53$122.565145,564$122.78865
1617219840$122.5688$122.61$122.51$122.51146,058$122.7882
1617219900$122.51$122.52$122.375$122.384425,404$122.786289
1617219960$122.39$122.54$122.38$122.45279,840$122.785093
1617220020$122.46$122.505$122.45$122.459172,755$122.784366
1617220080$122.46$122.52$122.45$122.46470,379$122.782382
1617220140$122.4638$122.54$122.42$122.44238,070$122.78139
1617220200$122.455$122.675$122.28$122.655715,766$122.778631
1617220260$122.655$122.72$122.5901$122.62402,741$122.778013
1617220320$122.64$122.68$122.55$122.585254,414$122.777407
1617220380$122.58$122.585$122.42$122.47373,676$122.776015
1617220440$122.47$122.47$122.10$122.131,297,414$122.767736
1617220500$122.14$122.19$122.00$122.0051,470,656$122.754267
1617220560$122.0001$122.25$122.00$122.191,027,238$122.746082
1617220620$122.18$122.26$122.02$122.1001937,793$122.738803
1617220680$122.11$122.32$122.09$122.30948,149$122.73232
1617220740$122.30$122.36$122.01$122.162,679,482$122.715295
1617220800$122.16$122.27$122.15$122.1514,066,319$122.631021
1617220860$122.14$122.18$122.11$122.1573,608$122.630693
1617220920$122.17$122.17$122.15$122.15215,495$122.62975
1617220980$122.15$122.18$122.15$122.17903,967$122.62584
1617221040$122.18$122.18$122.14$122.15128,195$122.625289
1617221100$122.15$122.15$122.13$122.15396,537$122.62337
1617221160$122.13$122.17$122.13$122.1515,151$122.623303
1617221220$122.16$122.16$122.15$122.1615,795$122.621834
1617221280$122.1695$122.17$122.15$122.171,857,253$122.613128
1617221340$122.17$122.17$122.10$122.1551,532$122.634487
1617221400$122.14$122.17$122.14$122.171,807$122.634477
1617221460$122.13$122.14$122.10$122.104,927$122.634451
1617221520$122.08$122.10$122.07$122.1011,415$122.634394
1617221580$122.08$122.10$122.08$122.081,544$122.634384
1617221640$122.09$122.09$122.01$122.018,908$122.634336
1617221700$122.04$122.04$122.00$122.0011,094$122.634269
1617221760$122.00$122.04$122.00$122.0012,245$122.634196
1617221820$122.02$122.02$121.97$122.003,481$122.634175
1617221880$122.00$122.15$121.98$122.0023,391$122.634065
1617221940$122.04$122.15$121.98$122.0012,169$122.634004
1617222000$122.00$122.00$121.97$121.992,782$122.633986
1617222060$122.15$122.8808$121.97$122.880864,098$122.633831
1617222120$121.97$122.15$121.90$121.9724,821$122.63371
1617222180$121.97$121.97$121.95$121.976,835$122.633668
1617222240$121.97$121.98$121.96$121.967,741$122.634473
1617222300$121.97$122.15$121.96$121.97177,079$122.633718
1617222360$121.97$121.97$119.832256$121.971,968$122.633695
1617222420$121.97$121.97$121.96$121.972,796$122.633675
1617222480$121.96$121.97$121.96$121.971,105$122.633667
1617222540$121.97$121.98$121.95$121.953,970$122.633637
1617222600$121.96$121.96$121.9399$121.9399813$122.633631
1617222660$121.94$121.94$121.92$121.935,545$122.633594
1617222720$121.95$121.95$121.90$121.915,774$122.633555
1617222780$121.9301$121.97$121.9301$121.971,300$122.633545
1617222840$121.97$121.98$121.96$121.975,886$122.633508
1617222900$121.98$122.00$121.98$121.98600$122.633502
1617222960$121.98$121.99$121.98$121.993,923$122.633478
1617223020$122.00$122.00$122.00$122.001,027$122.63347
1617223080$121.99$122.00$121.99$122.002,028$122.633456
1617223140$122.00$122.00$121.99$121.993,248$122.634479
1617223200$122.00$122.00$122.00$122.001,089$122.634469
1617223260$122.00$122.06$122.00$122.042,600$122.634452
1617223320$122.007$122.15$121.99$122.058,027$122.634414
1617223380$122.04$122.05$122.04$122.05440$122.63441
1617223440$122.07$122.07$122.05$122.05490$122.634405
1617223500$122.05$122.07$122.05$122.071,091$122.634398
1617223560$122.05$122.05$122.05$122.05421$122.634395
1617223620$122.03$122.03$122.02$122.021,239$122.634387
1617223680$122.15$122.15$122.02$122.051,630,288$122.627589
1617223740$122.03$122.07$122.03$122.072,105$122.627577
1617223800$122.03$122.07$122.03$122.07545$122.627572
1617223860$122.08$122.09$122.0233$122.02334,120$122.627551
1617223920$122.05$122.07$122.02$122.022,105$122.627539
1617223980$122.03$122.03$122.03$122.032,219$122.627527
1617224040$122.06$122.06$122.02$122.022,668$122.634487
1617224100$122.02$122.04$122.00$122.004,134$122.634464
1617224160$122.02$122.03$122.00$122.031,201$122.634456
1617224220$122.01$122.01$122.00$122.015,615$122.634421
1617224280$122.01$122.01$122.01$122.011,100$122.634414
1617224340$122.01$122.01$122.00$122.00699$122.634408
1617224400$122.01$122.01$122.00$122.00681$122.634403
1617224460$114.293197$114.293197$114.293197$114.293197710$122.634347
1617224520$122.00$122.05$122.00$122.052,030$122.634335
1617224580$122.05$122.05$122.05$122.05500$122.634332
1617224640$122.05$122.09$122.03$122.031,313$122.63431
1617224700$122.03$122.03$122.03$122.03400$122.634307
1617224760$122.05$122.10$122.05$122.051,900$122.634296
1617224880$122.08$122.08$122.05$122.05298$122.634292
1617224940$122.05$122.06$122.05$122.06527$122.634489
1617225000$122.05$122.06$122.05$122.052,100$122.634478
1617225060$122.06$122.06$122.05$122.05200$122.634476
1617225120$122.06$122.06$122.00$122.006,705$122.634439
1617225180$122.05$122.06$122.01$122.06722$122.634434
1617225240$122.05$122.06$122.05$122.06350$122.634431
1617225300$122.06$122.06$122.06$122.06537$122.634427
1617225360$122.02$122.06$122.02$122.02766$122.634422
1617225480$122.07$122.09$122.07$122.072,708$122.634407
1617225540$122.01$122.01$122.01$122.01402$122.634404
1617225720$122.04$122.04$122.04$122.044,505$122.634378
1617225780$122.04$122.04$122.04$122.04239$122.634376
1617225900$122.05$122.05$122.05$122.05150$122.634487
1617225960$122.05$122.05$122.05$122.05200$122.634485
1617226020$122.0101$122.15$122.0101$122.0522,661$122.634388
1617226080$122.01$122.05$122.01$122.05350$122.634386
1617226320$122.03$122.05$122.01$122.011,460$122.634374
1617226380$122.04$122.05$122.04$122.05516$122.63437
1617226500$122.15$122.15$122.0201$122.053,175$122.634355
1617226560$122.02$122.02$122.02$122.02200$122.634352
1617226620$122.02$122.02$122.02$122.021,592$122.634341
1617226740$122.02$122.02$122.02$122.02500$122.634489
1617226800$122.15$122.15$122.15$122.156,090$122.634462
1617226860$122.02$122.02$122.02$122.02304$122.63446
1617226920$122.0499$122.05$122.0499$122.051,748$122.634449
1617226980$122.15$122.15$122.15$122.1514,060$122.63439
1617227040$122.06$122.07$122.06$122.07786$122.634385
1617227100$122.08$122.08$122.07$122.071,200$122.634378
1617227160$122.07$122.10$122.07$122.07509$122.634374
1617227220$122.03$122.07$122.03$122.07700$122.63437
1617227280$122.07$122.08$122.07$122.071,837$122.634358
1617227340$122.08$122.08$122.08$122.08118$122.634357
1617227400$122.08$122.08$122.08$122.08350$122.634354
1617227460$122.08$122.08$122.08$122.08394$122.63435
1617227520$122.09$122.09$122.09$122.09180$122.634349
1617227580$122.08$122.09$122.05$122.093,465$122.63433
1617227640$122.08$122.08$122.08$122.08147$122.634489
1617227700$122.08$122.10$122.08$122.086,980$122.634453
1617227820$122.08$122.08$122.01$122.033,766$122.634431
1617227880$122.08$122.08$122.08$122.08130$122.634429
1617227940$122.04$122.09$122.04$122.09606$122.634424
1617228000$122.08$122.13$122.07$122.135,790$122.634395
1617228060$122.11$122.11$122.11$122.11981$122.63439
1617228120$122.11$122.11$122.10$122.10975$122.634385
1617228180$122.12$122.12$122.07$122.082,148$122.634374
1617228240$122.11$122.11$122.11$122.11582$122.634371
1617228300$122.12$122.14$122.12$122.14973$122.634366
1617228360$122.15$122.15$122.13$122.152,746$122.634353
1617228420$122.14$122.14$122.14$122.14400$122.634351
1617228480$122.14$122.14$122.13$122.13400$122.634348
1617228540$122.14$122.15$122.13$122.131,921$122.634489
1617228600$122.15$122.15$122.11$122.11600$122.634486
1617228840$122.11$122.15$122.11$122.151,522$122.634476
1617228900$122.15$122.15$122.15$122.15100$122.634476
1617228960$122.13$122.15$122.13$122.151,771$122.634467
1617229020$122.15$122.15$122.12$122.12513$122.634464
1617229140$122.15$122.15$122.15$122.1512,723$122.634411
1617229200$122.14$122.15$122.14$122.152,570$122.634399
1617229260$122.15$122.15$122.15$122.15100$122.634398
1617229320$122.15$122.16$122.15$122.161,636$122.634391
1617229380$122.16$122.16$122.16$122.16311$122.634388
1617229500$122.16$122.16$122.16$122.16500$122.634487
1617229560$122.16$122.16$122.16$122.16662$122.634483
1617229620$122.17$122.17$122.17$122.17200$122.634481
1617229680$122.17$122.18$122.17$122.181,350$122.634476
1617229740$122.19$122.20$122.19$122.20366$122.634473
1617229800$122.19$122.20$122.19$122.19372$122.634472
1617229860$122.20$122.20$122.20$122.20187$122.63447
1617229920$122.20$122.25$122.20$122.231,313$122.634464
1617229980$122.23$122.25$122.23$122.241,808$122.634457
1617230040$122.24$122.25$122.23$122.232,347$122.634448
1617230100$122.23$122.23$122.20$122.201,084$122.634443
1617230160$122.23$122.23$122.22$122.22620$122.634441
1617230220$122.22$122.23$122.22$122.23700$122.634437
1617230280$122.20$122.20$122.20$122.20300$122.634435
1617230340$122.19$122.20$122.18$122.20938$122.634487
1617230400$122.16$122.16$122.16$122.16200$122.634486
1617230460$122.19$122.19$122.16$122.161,246$122.634479
1617230520$122.16$122.17$122.16$122.161,950$122.634471
1617230580$122.17$122.17$122.17$122.17100$122.63447
1617230640$122.17$122.17$122.17$122.17145$122.634469
1617230700$122.16$122.18$122.16$122.18450$122.634467
1617230760$122.18$122.19$122.18$122.19410$122.634464
1617230820$122.19$122.22$122.19$122.22500$122.634462
1617230880$122.23$122.23$122.23$122.23518$122.63446
1617230940$122.20$122.20$122.20$122.20412$122.634457
1617231000$122.22$122.23$122.22$122.23457$122.634455
1617231120$122.21$122.21$122.20$122.20393$122.634453
1617231180$122.22$122.22$122.22$122.22451$122.634451
1617231240$122.22$122.25$122.22$122.252,595$122.634489
1617231300$122.23$122.23$122.23$122.231,150$122.634485
1617231360$122.23$122.23$122.21$122.221,198$122.63448
1617231420$122.25$122.25$122.25$122.25100$122.634479
1617231480$122.21$122.21$122.21$122.21100$122.634479
1617231540$122.24$122.24$122.24$122.24100$122.634478
1617231600$122.2499$122.25$122.2499$122.254,927$122.634461
1617231720$122.25$122.25$122.18$122.183,263$122.634445
1617231840$122.20$122.24$122.20$122.24920$122.634441
1617231900$122.18$122.23$122.18$122.20974$122.634437
1617231960$122.20$122.20$122.17$122.17967$122.634433
1617232020$122.1701$122.1701$122.17$122.17332$122.634431
1617232080$122.16$122.20$122.16$122.20800$122.634428
1617232140$122.17$122.19$122.16$122.162,191$122.634488
1617232200$122.19$122.19$122.19$122.19138$122.634487
1617232260$122.16$122.16$122.16$122.16100$122.634486
1617232320$122.16$122.17$122.16$122.17599$122.634484
1617232500$122.16$122.16$122.14$122.14450$122.63448
1617232620$122.14$122.14$122.14$122.141,256$122.634473
1617232680$122.14$122.15$122.14$122.153,400$122.634459
1617232740$122.16$122.16$122.16$122.16300$122.634456
1617232800$122.17$122.17$122.17$122.17356$122.634454
1617232920$122.16$122.16$122.16$122.16350$122.634452
1617232980$122.16$122.17$122.16$122.171,592$122.634444
1617233040$122.19$122.19$122.17$122.171,464$122.634484
1617233100$122.17$122.17$122.17$122.17595$122.634481
1617233160$122.17$122.19$122.17$122.19753$122.634477
1617233220$122.18$122.18$122.18$122.18710$122.634474
1617233280$122.19$122.20$122.19$122.201,530$122.634468
1617233340$122.22$122.23$122.22$122.23570$122.634465
1617233400$122.24$122.24$122.24$122.24955$122.634462
1617233460$122.23$122.24$122.23$122.24298$122.63446
1617233520$122.24$122.25$122.23$122.252,289$122.634451
1617233580$122.23$122.25$122.23$122.251,402$122.634446
1617233640$122.25$122.25$122.25$122.25970$122.634442
1617233760$122.27$122.28$122.27$122.271,441$122.634436
1617233820$122.27$122.28$122.27$122.282,830$122.634427
1617233880$122.28$122.30$122.28$122.301,976$122.634421
1617233940$122.30$122.30$122.29$122.303,342$122.634489
1617234000$122.30$122.33$122.30$122.332,117$122.634482
1617234060$122.30$122.30$122.30$122.30447$122.634479
1617234120$122.30$122.30$122.27$122.281,754$122.634473
1617234180$122.33$122.33$122.31$122.31304$122.634471
1617234240$122.31$122.31$122.31$122.31100$122.63447
1617234300$122.32$122.32$122.32$122.32200$122.634469
1617234360$122.30$122.3001$122.30$122.304,986$122.634453
1617234420$122.29$122.32$122.29$122.3199963$122.63445
1617234480$122.32$122.32$122.30$122.327,957$122.634427
1617234540$122.30$122.31$122.30$122.301,130$122.634423
1617234600$122.28$122.31$122.28$122.301,150$122.634419
1617234660$122.30$122.31$122.28$122.311,285$122.634415
1617234720$122.31$122.32$122.31$122.321,923$122.634408
1617234780$122.32$122.34$122.32$122.341,311$122.634404
1617234840$122.34$122.36$122.34$122.346,458$122.634479
1617234900$122.36$122.38$122.36$122.372,300$122.634472
1617234960$122.37$122.37$122.34$122.362,829$122.634464
1617235020$122.36$122.36$122.32$122.322,219$122.634458
1617235080$122.36$122.39$122.33$122.393,003$122.63445
1617235140$122.39$122.45$122.38$122.454,382$122.634438