AAPL Historical Intraday Prices

One-Minute OHLCV Data From March 1, 2021.

  1. NASDAQ
    2. >
  2. AAPL
    3. >
  3. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614632580$127.84$127.88$127.81$127.8520,234$126.07721
1614632520$127.79$127.84$127.79$127.831,964,972$126.07686
1614633480$128.36$128.40$128.35$128.399,875$126.051768
1614633420$128.38$128.41$128.37$128.377,838$126.051529
1614633360$128.46$128.48$128.40$128.406,426$126.051321
1614633300$128.44$128.48$128.42$128.429,544$126.05114
1614633240$128.63$128.64$127.79$128.4494,476$126.050882
1614633180$128.48$128.69$127.79$128.69148,938$126.048988
1614633120$128.39$128.50$128.36$128.4823,472$126.0464
1614633060$128.26$128.44$128.21$128.3929,756$126.045797
1614633000$128.19$128.26$128.11$128.2526,672$126.045096
1614632460$127.81$127.87$127.79$127.8023,479$126.044963
1614632400$127.79$127.79$127.79$127.797,852,472$126.044552
1614632940$127.99$128.18$127.98$128.1548,561$126.044515
1614634380$128.35$128.45$127.79$128.4014,950$126.044329
1614634320$128.30$128.35$128.27$128.355,153$126.044018
1614636180$128.40$128.40$128.31$128.314,808$126.043938
1614634260$128.30$128.30$128.29$128.303,183$126.043894
1614636120$128.35$128.40$128.35$128.401,375$126.043825
1614634200$128.30$128.30$128.24$128.3020,119$126.043803
1614636060$128.33$128.38$128.33$128.382,233$126.043782
1614636000$128.34$128.36$128.33$128.342,776$126.043718
1614635940$128.33$128.36$128.32$128.362,393$126.043647
1614635880$128.34$128.34$128.29$128.29500$126.043575
1614635820$128.34$128.35$128.27$128.353,257$126.043553
1614632880$127.99$128.00$127.79$127.98137,997$126.043528
1614635760$128.26$128.34$128.25$128.342,930$126.043471
1614635700$128.30$128.32$128.2501$128.25018,426$126.0434
1614634140$128.20$128.30$128.20$128.2811,718$126.043377
1614635640$128.249$128.30$127.79$128.30125,040$126.043219
1614634080$128.16$128.20$128.13$128.1911,037$126.043116
1614634020$128.14$128.18$127.79$128.1630,467$126.042891
1614640680$128.65$128.65$128.63$128.631,106$126.042889
1614640620$128.68$128.68$128.65$128.656,201$126.042854
1614640560$128.61$128.65$127.79$128.6515,514$126.042694
1614635280$128.36$128.36$128.33$128.353,358$126.042478
1614640500$128.55$128.62$128.55$128.621,127$126.04242
1614635220$128.32$128.40$128.32$128.35868$126.042396
1614640440$128.60$128.60$128.58$128.581,374$126.042374
1614633960$128.08$128.16$128.08$128.145,657$126.042371
1614635160$128.4499$128.4499$128.36$128.362,775$126.042358
1614640380$128.53$128.60$128.53$128.572,732$126.042338
1614635100$128.40$128.45$128.3901$128.413,571$126.042281
1614640320$127.79$128.55$127.79$128.5574,513$126.042262
1614633900$128.20$128.21$128.02$128.1622,199$126.042239
1614635040$128.37$128.40$127.79$128.393,277$126.042191
1614634980$128.45$128.459$128.42$128.459910$126.042101
1614634920$128.49$128.50$128.45$128.456,314$126.042049
1614634860$128.48$128.50$128.45$128.457,602$126.041891
1614633840$128.30$128.30$128.15$128.279,113$126.041812
1614646740$128.62$128.75$128.57$128.759,335$126.041773
1614643380$128.30$128.44$128.30$128.4413,886$126.041741
1614634800$128.41$128.47$128.40$128.475,125$126.041691
1614641580$128.48$128.50$128.46$128.462,574$126.041625
1614633780$128.35$128.35$128.28$128.285,110$126.041611
1614638880$128.48$128.51$128.48$128.4913,837$126.041603
1614646080$128.54$128.57$128.54$128.572,200$126.041601
1614641520$128.45$128.46$128.45$128.461,380$126.041563
1614634740$128.45$128.45$128.42$128.421,457$126.041557
1614646020$128.55$128.57$128.54$128.543,318$126.041539
1614641460$128.51$128.51$128.45$128.461,836$126.041528
1614646680$128.64$128.6499$128.60$128.628,424$126.04151
1614645180$128.50$128.50$128.46$128.506,604$126.041497
1614634680$128.30$128.44$128.30$128.443,920$126.041494
1614633720$128.38$128.44$128.35$128.3510,790$126.041487
1614641400$128.50$128.50$128.47$128.473,198$126.041475
1614645960$128.56$128.56$128.56$128.561,500$126.041457
1614643320$128.36$128.37$128.30$128.303,239$126.041451
1614637080$128.30$128.35$128.30$128.302,864$126.041427
1614645900$128.54$128.56$128.54$128.554,475$126.041418
1614639780$128.45$128.45$128.45$128.45100$126.041409
1614639720$128.49$128.50$128.44$128.441,030$126.041404
1614641340$128.50$128.50$128.47$128.471,266$126.041392
1614634620$128.27$128.30$128.27$128.30888$126.04139
1614643260$128.35$128.40$128.33$128.334,320$126.041373
1614639660$128.49$128.50$128.46$128.461,749$126.04137
1614641280$128.52$128.52$128.50$128.502,745$126.041361
1614637020$128.301$128.3499$128.30$128.301,757$126.041358
1614634560$128.31$128.38$128.31$128.3499769$126.041357
1614645120$128.47$128.47$128.47$128.47428$126.041327
1614634500$128.23$128.30$128.20$128.3012,217$126.041323
1614639600$128.46$128.48$128.43$128.454,355$126.04132
1614632820$127.88$127.99$127.88$127.988,019$126.041314
1614636960$128.35$128.35$128.31$128.351,229$126.041312
1614645840$128.55$128.55$128.54$128.552,343$126.04131
1614645060$128.45$128.45$128.45$128.45473$126.041307
1614646620$128.63$128.64$128.57$128.577,139$126.041302
1614641220$128.54$128.54$128.51$128.51960$126.041296
1614645000$128.49$128.49$128.46$128.462,905$126.04129
1614643200$128.40$128.40$128.34$128.403,300$126.04128
1614636900$128.30$128.35$128.30$128.35504$126.041278
1614641160$128.58$128.58$128.58$128.58100$126.041269
1614638820$128.43$128.49$128.43$128.483,555$126.041263
1614636840$128.32$128.34$128.30$128.34834$126.041258
1614641100$128.52$128.59$128.51$128.5110,306$126.041255
1614645780$128.56$128.56$128.54$128.542,418$126.04125
1614635580$128.25$128.28$128.249$128.2491,893$126.041244
1614636780$128.35$128.35$128.30$128.30933$126.041232
1614633660$128.27$128.39$128.24$128.3611,214$126.041232
1614644940$128.45$128.48$128.45$128.46680$126.041224
1614639540$128.48$128.48$128.44$128.441,523$126.041218
1614643140$128.40$128.40$128.399$128.401,200$126.041204
1614644880$128.44$128.45$128.44$128.452,956$126.041203
1614636720$128.31$128.35$128.31$128.355,639$126.041202
1614645720$128.56$128.57$128.56$128.572,915$126.041193
1614635520$128.29$128.30$128.25$128.252,013$126.041188
1614638760$128.43$128.43$128.43$128.43200$126.041176
1614639480$128.49$128.49$128.48$128.49959$126.041175
1614643080$128.30$128.40$128.30$128.405,214$126.041175
1614638700$128.43$128.43$128.43$128.43200$126.041166
1614638640$128.42$128.43$128.42$128.43513$126.041154
1614639420$128.50$128.51$128.49$128.511,844$126.041145
1614644820$128.43$128.45$128.42$128.452,316$126.041138
1614632760$127.88$127.90$127.79$127.8719,930$126.041136
1614646560$128.60$128.61$128.58$128.602,929$126.041135
1614638580$128.42$128.42$128.38$128.381,563$126.041134
1614635460$128.31$128.35$128.30$128.3021,057$126.041124
1614645660$128.55$128.55$128.54$128.553,051$126.041117
1614640260$128.59$128.60$128.59$128.602,129$126.041114
1614639360$128.54$128.55$128.50$128.503,231$126.041093
1614638520$128.45$128.46$128.42$128.452,523$126.041088
1614644760$128.35$128.40$128.35$128.40756$126.041083
1614636660$128.40$128.40$128.35$128.35697$126.041073
1614644700$128.35$128.40$128.35$128.401,998$126.041062
1614643020$128.30$128.35$128.30$128.302,127$126.041061
1614634440$128.41$128.41$127.79$128.2839,516$126.041057
1614640200$128.59$128.60$128.50$128.604,050$126.041057
1614646500$128.58$128.60$128.56$128.601,953$126.041052
1614636600$128.30$128.37$128.30$128.355,365$126.04105
1614645600$128.5499$128.55$128.52$128.55972$126.041038
1614644280$128.34$128.35$128.32$128.352,545$126.041024
1614638460$128.47$128.47$128.45$128.45665$126.041021
1614637980$128.34$128.37$128.34$128.34600$126.041016
1614641040$128.51$128.55$124.300205$128.449,039$126.041015
1614644640$128.35$128.35$128.34$128.345,291$126.041014
1614642960$128.35$128.35$128.30$128.303,222$126.041012
1614639300$128.54$128.57$128.50$128.511,288$126.041011
1614645540$128.53$128.53$128.53$128.53869$126.041008
1614642480$128.52$128.52$128.52$128.52575$126.041002
1614638400$128.49$128.49$128.40$128.483,430$126.041
1614637920$128.33$128.35$128.33$128.341,672$126.040995
1614646440$128.55$128.56$128.5201$128.52013,290$126.040987
1614642420$128.51$128.52$128.50$128.52718$126.040985
1614645480$128.56$128.56$128.54$128.561,544$126.040982
1614639240$128.60$128.60$128.55$128.553,604$126.040971
1614644220$128.36$128.36$128.35$128.35600$126.040967
1614633600$128.26$128.27$128.20$128.2713,369$126.040966
1614642300$128.49$128.49$128.47$128.47703$126.040962
1614644100$128.40$128.40$128.36$128.362,770$126.040946
1614640140$128.45$128.56$128.45$128.569,718$126.040945
1614645420$128.52$128.56$128.52$128.564,553$126.040943
1614637860$128.34$128.34$128.32$128.33672$126.040942
1614642900$128.45$128.48$128.35$128.362,422$126.04094
1614642240$128.5001$128.51$128.48$128.481,905$126.040937
1614636540$128.27$128.30$128.27$128.302,485$126.040927
1614637800$128.31$128.31$128.31$128.31722$126.040917
1614638340$128.40$128.48$128.40$128.483,539$126.040913
1614644580$128.33$128.35$128.33$128.354,580$126.040904
1614646380$128.5999$128.60$128.56$128.564,016$126.040901
1614637740$128.34$128.34$128.31$128.31200$126.040892
1614644040$128.40$128.40$128.40$128.40300$126.040884
1614642180$128.53$128.53$128.50$128.50499$126.04088
1614637680$128.34$128.34$128.31$128.312,095$126.040878
1614643980$128.42$128.43$128.42$128.431,200$126.040873
1614642840$128.46$128.46$128.45$128.452,902$126.040872
1614639180$128.60$128.60$128.56$128.56874$126.040871
1614636480$128.27$128.37$128.25$128.274,029$126.04087
1614642120$128.50$128.50$128.50$128.50100$126.040866
1614642060$128.51$128.55$128.51$128.551,999$126.040858
1614639120$128.60$128.62$128.59$128.614,223$126.040841
1614645360$128.56$128.56$128.5499$128.54991,752$126.04084
1614643920$128.43$128.43$128.43$128.432,300$126.04084
1614637620$128.31$128.34$128.31$128.341,060$126.040828
1614640980$128.60$128.60$120.953287$120.9532877,648$126.040826
1614638280$128.40$128.40$128.38$128.383,178$126.040815
1614642000$128.50$128.50$128.50$128.50470$126.040809
1614644520$128.31$128.35$128.31$128.336,455$126.040808
1614642780$128.48$128.50$128.48$128.483,857$126.040806
1614646320$128.55$128.60$128.55$128.604,095$126.040801
1614637560$128.31$128.31$128.31$128.31154$126.040796
1614645300$128.55$128.57$128.51$128.5110,583$126.040793
1614641940$128.47$128.48$128.47$128.481,498$126.040791
1614632700$127.81$127.88$127.79$127.888,463$126.040791
1614643860$128.43$128.43$128.42$128.43627$126.040788
1614636420$128.27$128.35$128.27$128.356,155$126.040783
1614637500$128.32$128.34$128.31$128.341,324$126.040779
1614643800$128.45$128.45$128.43$128.43828$126.040769
1614641880$128.47$128.48$128.47$128.47600$126.040753
1614643740$128.45$128.45$128.43$128.44992,691$126.040743
1614637440$128.32$128.32$128.31$128.32863$126.040741
1614638220$128.36$128.40$128.36$128.381,699$126.040739
1614641820$128.50$128.50$128.4601$128.46011,450$126.040734
1614639060$128.56$128.59$128.55$128.592,762$126.040728
1614642720$128.52$128.52$128.4801$128.4801350$126.040721
1614640080$128.45$128.45$128.43$128.43700$126.040717
1614637380$128.32$128.34$128.30$128.321,870$126.040715
1614642660$128.50$128.50$128.50$128.503,514$126.040707
1614646260$128.52$128.55$128.52$128.52508$126.040699
1614640020$128.48$128.48$128.45$128.461,853$126.040697
1614641760$128.50$128.50$128.49$128.502,698$126.040696
1614638160$128.35$128.36$128.35$128.36901$126.04069
1614643680$128.43$128.43$128.42$128.432,509$126.040684
1614646200$128.52$128.52$128.51$128.513,379$126.04068
1614635400$128.34$128.35$128.31$128.343,850$126.040679
1614644460$128.34$128.35$128.34$128.352,006$126.040671
1614637320$128.35$128.35$128.31$128.321,957$126.040665
1614633540$128.37$128.38$127.79$128.2823,445$126.040657
1614638100$128.35$128.36$128.30$128.304,312$126.040657
1614640920$128.63$128.65$128.60$128.601,334$126.040653
1614639000$128.59$128.59$128.55$128.55746$126.040651
1614639960$128.48$128.49$128.45$128.452,900$126.040645
1614636360$128.30$128.30$128.25$128.30820$126.040639
1614632640$127.88$127.88$127.81$127.877,307$126.040635
1614641700$128.49$128.50$128.49$128.493,302$126.040632
1614642600$128.51$128.51$128.51$128.51655$126.040626
1614644400$128.34$128.35$128.34$128.341,865$126.040626
1614643620$128.40$128.4001$128.40$128.401,878$126.040622
1614638940$128.52$128.60$128.49$128.604,735$126.040619
1614636300$128.30$128.30$128.25$128.251,574$126.040618
1614640860$128.63$128.65$128.61$128.611,426$126.040611
1614637260$128.33$128.34$128.33$128.34648$126.04061
1614642540$128.51$128.52$128.51$128.513,706$126.040608
1614646140$128.57$128.57$128.52$128.524,155$126.04059
1614635340$128.35$128.35$128.31$128.344,275$126.04059
1614637200$128.30$128.32$128.30$128.311,016$126.040585
1614644340$128.35$128.35$128.35$128.352,000$126.040584
1614643560$128.35$128.35$128.35$128.35100$126.040579
1614639900$128.45$128.45$128.45$128.45400$126.040575
1614636240$128.33$128.33$128.30$128.301,280$126.040572
1614643500$128.45$128.45$128.35$128.35501$126.040571
1614640800$128.63$128.63$128.60$128.63600$126.040568
1614639840$128.49$128.49$128.46$128.49900$126.040561
1614641640$128.48$128.49$128.4601$128.49681$126.040558
1614637140$128.31$128.35$128.30$128.352,106$126.040557
1614643440$128.40$128.40$128.40$128.40469$126.040557
1614638040$128.34$128.37$128.34$128.345,978$126.040555
1614645240$128.55$128.55$128.54$128.54395$126.040549
1614640740$128.61$128.65$128.61$128.65576$126.040545
1614632340$127.6399$127.93$127.63$127.791,597,131$125.883614
1614632280$127.67$127.67$127.49$127.635510,323$125.847194
1614632220$127.64$127.70$127.64$127.6682413,697$125.836886
1614632160$127.68$127.72$127.605$127.65376,160$125.827913
1614632100$127.795$127.81$127.59$127.68465,796$125.819739
1614632040$127.53$127.8399$127.4416$127.80810,234$125.809507
1614631980$127.485$127.54$127.42$127.537369,111$125.791531
1614631920$127.33$127.5999$127.33$127.48464,344$125.784055
1614631860$127.27$127.42$127.27$127.335390,223$125.774346
1614631800$127.47$127.47$127.27$127.28627,784$125.766841
1614631740$127.4925$127.535$127.46$127.4799284,886$125.754507
1614631680$127.59$127.59$127.49$127.4958166,595$125.748403
1614631620$127.535$127.59$127.52$127.58162,911$125.744736
1614631560$127.52$127.61$127.48$127.53260,651$125.741085
1614631500$127.46$127.5201$127.3518$127.52364,970$125.735216
1614631440$127.54$127.60$127.45$127.4516214,995$125.727435
1614631380$127.55$127.61$127.51$127.54188,543$125.722638
1614631320$127.54$127.55$127.43$127.543373,906$125.718267
1614631260$127.59$127.62$127.52$127.54198,621$125.709895
1614631200$127.4813$127.60$127.47$127.585205,713$125.705236
1614631140$127.53$127.54$127.47$127.49168,675$125.700383
1614631080$127.508$127.56$127.43$127.525174,675$125.696525
1614631020$127.53$127.5585$127.46$127.5008166,971$125.692562
1614630960$127.58$127.68$127.52$127.53400,221$125.688703
1614630900$127.56$127.62$127.55$127.5753145,493$125.67884
1614630840$127.52$127.57$127.48$127.553133,802$125.675287
1614630780$127.54$127.58$127.47$127.515130,776$125.672097
1614630720$127.50$127.55$127.36$127.54228,531$125.668991
1614630660$127.63$127.68$127.44$127.495293,317$125.663726
1614630600$127.565$127.655$127.54$127.6297199,534$125.6564
1614630540$127.4163$127.57$127.3901$127.56160,986$125.651374
1614630480$127.505$127.51$127.4001$127.415125,648$125.647522
1614630420$127.515$127.53$127.48$127.505134,677$125.64458
1614630360$127.59$127.59$127.48$127.5108166,826$125.641315
1614630300$127.66$127.68$127.5935$127.5935139,006$125.63722
1614630240$127.61$127.679$127.57$127.655169,315$125.633554
1614630180$127.60$127.63$127.58$127.6099145,065$125.629109
1614630120$127.5302$127.645$127.53$127.5923185,109$125.625335
1614630060$127.43$127.55$127.43$127.535226,595$125.620504
1614630000$127.33$127.44$127.315$127.42202,333$125.614863
1614629940$127.38$127.43$127.32$127.331252,515$125.610118
1614629880$127.365$127.40$127.345$127.38111,541$125.604204
1614629820$127.399$127.43$127.35$127.37105,390$125.601574
1614629760$127.395$127.49$127.29$127.39285,757$125.59906
1614629700$127.44$127.48$127.3608$127.3999166,616$125.592222
1614629640$127.385$127.45$127.37$127.44140,886$125.588142
1614629580$127.41$127.45$127.375$127.3829155,233$125.584723
1614629520$127.455$127.46$127.36$127.415156,116$125.580889
1614629460$127.485$127.4893$127.405$127.45119,842$125.577034
1614629400$127.43$127.52$127.43$127.485166,578$125.573997
1614629340$127.425$127.49$127.37$127.435181,974$125.569699
1614629280$127.46$127.48$127.40$127.4293212,997$125.565059
1614629220$127.51$127.56$127.44$127.4549247,494$125.559623
1614629160$127.58$127.586$127.495$127.515115,697$125.553055
1614629100$127.58$127.6101$127.5113$127.56151,891$125.549909
1614629040$127.57$127.64$127.49$127.575205,254$125.545683
1614628980$127.59$127.62$127.54$127.5599132,015$125.540011
1614628920$127.6208$127.64$127.57$127.593116,949$125.536276
1614628860$127.65$127.72$127.57$127.63145,915$125.532942
1614628800$127.585$127.665$127.585$127.6599111,950$125.528664
1614628740$127.66$127.705$127.57$127.575157,176$125.525403
1614628680$127.63$127.72$127.5908$127.66143,192$125.520747
1614628620$127.5901$127.685$127.57$127.615146,482$125.516495
1614628560$127.61$127.68$127.54$127.595169,631$125.512143
1614628500$127.5706$127.655$127.57$127.6001120,435$125.507155
1614628440$127.71$127.72$127.56$127.575200,805$125.503601
1614628380$127.70$127.75$127.6401$127.6961280,698$125.497592
1614628320$127.6489$127.74$127.63$127.70269,341$125.488918
1614628260$127.5499$127.65$127.54$127.64192,434$125.48055
1614628200$127.4284$127.585$127.425$127.5499300,040$125.474791
1614628140$127.47$127.4893$127.42$127.429113,417$125.466049
1614628080$127.48$127.495$127.44$127.47138,408$125.462832
1614628020$127.33$127.4999$127.33$127.4813195,771$125.458865
1614627960$127.3993$127.409$127.33$127.3329171,009$125.45331
1614627900$127.4407$127.50$127.38$127.39246,003$125.44862
1614627840$127.45$127.48$127.4187$127.44221,556$125.441543
1614627780$127.35$127.455$127.33$127.4484274,069$125.435093
1614627720$127.165$127.37$127.16$127.35395,451$125.427279
1614627660$127.0899$127.18$127.08$127.1657243,800$125.416723
1614627600$126.94$127.09$126.92$127.0808184,536$125.410586
1614627540$126.9899$127.03$126.93$126.95110,383$125.406259
1614627480$126.965$127.015$126.95$126.985142,772$125.40371
1614627420$127.065$127.065$126.95$126.9601153,311$125.400357
1614627360$127.025$127.095$127.02$127.0601132,037$125.396733
1614627300$126.975$127.06$126.96$127.025179,193$125.393482
1614627240$126.93$127.00$126.93$126.970190,980$125.389173
1614627180$126.965$127.02$126.91$126.9384185,846$125.387025
1614627120$126.99$127.00$126.9216$126.9696120,571$125.382622
1614627060$127.04$127.04$126.94$126.99196,697$125.37977
1614627000$127.11$127.16$127.00$127.045198,354$125.375032
1614626940$127.055$127.11$127.01$127.105121,862$125.369928
1614626880$127.1707$127.19$127.04$127.055130,328$125.36682
1614626820$127.12$127.20$127.0507$127.1721162,391$125.363442
1614626760$127.0801$127.1701$127.08$127.13158,593$125.359104
1614626700$127.0301$127.0984$126.9901$127.08154,238$125.354842
1614626640$127.11$127.1199$127.03$127.039483,171$125.350909
1614626580$127.13$127.14$127.0499$127.11164,196$125.348719
1614626520$127.13$127.16$127.075$127.1216121,906$125.344337
1614626460$127.16$127.23$127.1016$127.125280,625$125.341037
1614626400$127.0899$127.17$127.04$127.169194,554$125.333125
1614626340$127.12$127.1484$127.08$127.0894183,231$125.327834
1614626280$127.145$127.1799$127.08$127.115203,355$125.322807
1614626220$127.16$127.21$127.09$127.145298,540$125.317104
1614626160$127.13$127.22$127.13$127.15311,376$125.308563
1614626100$127.13$127.15$127.08$127.1399190,657$125.299416
1614626040$127.05$127.18$127.04$127.1293258,528$125.294005
1614625980$126.93$127.105$126.91$127.04514,405$125.286581
1614625920$126.85$126.93$126.85$126.92274,726$125.272495
1614625860$126.765$126.8499$126.75$126.84200,111$125.2654
1614625800$126.73$126.7793$126.71$126.7616185,401$125.260449
1614625740$126.5595$126.78$126.51$126.72610,827$125.256032
1614625680$126.4999$126.67$126.46$126.5549281,103$125.241982
1614625620$126.445$126.51$126.435$126.4927158,728$125.236092
1614625560$126.43$126.46$126.395$126.44564,110$125.232854
1614625500$126.4099$126.46$126.37$126.43129,666$125.231603
1614625440$126.295$126.42$126.2816$126.4093101,217$125.229073
1614625380$126.405$126.41$126.295$126.29569,761$125.227212
1614625320$126.31$126.44$126.3001$126.41168,702$125.225912
1614625260$126.295$126.33$126.2701$126.3058120,855$125.222686
1614625200$126.36$126.405$126.28$126.3099128,271$125.220541
1614625140$126.39$126.425$126.26$126.35176,613$125.218167
1614625080$126.37$126.44$126.36$126.39599,136$125.214917
1614625020$126.3996$126.43$126.36$126.37562,254$125.21296
1614624960$126.37$126.4293$126.37$126.39553,329$125.211738
1614624900$126.40$126.427$126.355$126.37865,965$125.210678
1614624840$126.4558$126.4599$126.28$126.395165,971$125.209373
1614624780$126.4384$126.51$126.43$126.4593111,000$125.206244
1614624720$126.39$126.437$126.3763$126.43575,845$125.203884
1614624660$126.46$126.46$126.38$126.39592,110$125.202362
1614624600$126.445$126.46$126.36$126.4687,967$125.200467
1614624540$126.535$126.555$126.4001$126.449989,803$125.198673
1614624480$126.435$126.545$126.38$126.53122,632$125.196726
1614624420$126.347$126.46$126.31$126.435142,265$125.194095
1614624360$126.4599$126.52$126.34$126.3601238,492$125.191241
1614624300$126.476$126.526$126.423$126.45131,282$125.186265
1614624240$126.49$126.505$126.46$126.4799204,380$125.183371
1614624180$126.4301$126.50$126.415$126.50150,463$125.178794
1614624120$126.3508$126.47$126.35$126.4301226,942$125.175475
1614624060$126.25$126.36$126.24$126.36147,465$125.170678
1614624000$126.19$126.25$126.1847$126.2496,005$125.167781
1614623940$126.1601$126.19$126.13$126.189561,573$125.166033
1614623880$126.1424$126.18$126.11$126.160582,867$125.164965
1614623820$126.22$126.23$126.14$126.145105,828$125.163554
1614623760$126.20$126.25$126.18$126.229876,657$125.161674
1614623700$126.15$126.21$126.09$126.20120,762$125.160256
1614623640$126.18$126.23$126.14$126.15571,278$125.158175
1614623580$126.16$126.245$126.16$126.18575,964$125.156896
1614623520$126.20$126.21$126.136$126.169384,453$125.155495
1614623460$126.215$126.23$126.1205$126.20284,388$125.153974
1614623400$126.205$126.29$126.15$126.21133,913$125.152471
1614623340$126.10$126.27$126.03$126.2093284,296$125.149949
1614623280$126.06$126.10$126.02$126.09584,014$125.144828
1614623220$126.0808$126.0993$126.0501$126.066636,983$125.143463
1614623160$126.1201$126.18$126.04$126.085118,171$125.142852
1614623100$126.165$126.17$126.11$126.1446,876$125.140853
1614623040$126.1701$126.20$126.14$126.17102,184$125.14002
1614622980$126.18$126.19$126.125$126.1886,560$125.13816
1614622920$126.1401$126.19$126.11$126.175697,370$125.136582
1614622860$126.12$126.17$126.12$126.15142,986$125.13484
1614622800$125.9915$126.14$125.96$126.1208220,528$125.132244
1614622740$125.89$126.00$125.89$125.985105,085$125.128524
1614622680$125.97$125.97$125.87$125.88592,693$125.126985
1614622620$125.991$126.03$125.93$125.97140,450$125.125674
1614622560$125.8001$126.00$125.75$125.995203,371$125.123512
1614622500$125.8608$125.8699$125.79$125.80124,235$125.120694
1614622440$125.83$125.865$125.80$125.865132,210$125.119114
1614622380$125.74$125.84$125.74$125.8299131,236$125.117392
1614622320$125.8699$125.90$125.67$125.738294,143$125.115802
1614622260$125.94$125.94$125.8501$125.8501154,305$125.112249
1614622200$125.95$126.04$125.93$125.9495139,196$125.110029
1614622140$125.99$125.99$125.915$125.9394107,484$125.107787
1614622080$126.025$126.0393$125.957$125.998491,317$125.106119
1614622020$126.04$126.07$125.99$126.010182,768$125.104609
1614621960$126.04$126.075$126.01$126.031173,610$125.103205
1614621900$125.9701$126.10$125.95$126.03141,311$125.101932
1614621840$126.11$126.1446$125.94$125.975200,656$125.09951
1614621780$126.125$126.13$126.0399$126.106122,455$125.096056
1614621720$126.19$126.20$126.11$126.1183,563$125.0938
1614621660$126.1525$126.20$126.14$126.198498,632$125.092138
1614621600$126.17$126.20$126.09$126.15124,682$125.090148
1614621540$125.98$126.18$125.97$126.1601213,069$125.087668
1614621480$125.985$126.02$125.94$125.9908128,028$125.083625
1614621420$126.11$126.12$125.95$125.9893207,719$125.081449
1614621360$126.115$126.15$126.09$126.115124,040$125.07774
1614621300$126.20$126.22$126.10$126.125107,774$125.075289
1614621240$126.19$126.23$126.18$126.19571,684$125.07306
1614621180$126.28$126.29$126.18$126.19150,505$125.071511
1614621120$126.32$126.33$126.225$126.28124,402$125.068189
1614621060$126.365$126.37$126.3105$126.3295,703$125.065321
1614621000$126.385$126.40$126.36$126.3701107,303$125.062969
1614620940$126.2908$126.40$126.29$126.38153,860$125.060241
1614620880$126.31$126.33$126.28$126.2965,025$125.056386
1614620820$126.27$126.33$126.26$126.30569,136$125.054814
1614620760$126.30$126.30$126.24$126.260150,655$125.05314
1614620700$126.29$126.30$126.256$126.3048,890$125.05193
1614620640$126.25$126.29$126.24$126.2860,624$125.050759
1614620580$126.26$126.2799$126.2292$126.25572,458$125.049323
1614620520$126.21$126.325$126.21$126.261169,296$125.04761
1614620460$126.14$126.21$126.10$126.20100,999$125.043532
1614620400$126.11$126.16$126.0908$126.13595,136$125.041354
1614620340$126.245$126.29$126.05$126.1001168,670$125.039338
1614620280$126.175$126.24$126.1599$126.2484,937$125.035593
1614620220$126.2353$126.26$126.16$126.16149,970$125.033655
1614620160$126.29$126.3299$126.19$126.2382,156$125.03017
1614620100$126.275$126.33$126.25$126.30126,734$125.02817
1614620040$126.235$126.29$126.19$126.2890,930$125.024979
1614619980$126.22$126.26$126.21$126.23171,954$125.022745
1614619920$126.235$126.30$126.225$126.225110,312$125.021
1614619860$126.2201$126.27$126.17$126.24148,787$125.018264
1614619800$126.24$126.31$126.17$126.22122,821$125.014696
1614619740$126.28$126.31$126.23$126.23157,793$125.011643
1614619680$126.275$126.30$126.245$126.2836103,971$125.007603
1614619620$126.34$126.365$126.26$126.27186,080$125.004952
1614619560$126.307$126.37$126.307$126.3341134,925$125.000044
1614619500$126.2001$126.3501$126.18$126.3099196,010$124.996366
1614619440$126.205$126.22$126.10$126.2045121,517$124.991229
1614619380$126.1613$126.232$126.1416$126.21175,321$124.988324
1614619320$126.00$126.1899$126.00$126.17286,959$124.983965
1614619260$126.015$126.015$125.93$125.9908129,595$124.977239
1614619200$125.855$126.05$125.855$126.02216,073$124.974561
1614619140$125.95$125.9785$125.8501$125.8699148,279$124.970007
1614619080$125.94$125.9692$125.873$125.9499178,079$124.967096
1614619020$126.015$126.035$125.83$125.935249,986$124.963563
1614618960$125.945$126.11$125.945$126.0201272,656$124.958569
1614618900$126.065$126.07$125.92$125.955333,612$124.952313
1614618840$126.20$126.21$126.045$126.07226,733$124.944944
1614618780$126.25$126.26$126.18$126.200197,630$124.939175
1614618720$126.21$126.26$126.20$126.2463122,455$124.936495
1614618660$126.295$126.30$126.1905$126.215128,821$124.933068
1614618600$126.2701$126.325$126.24$126.295136,427$124.929437
1614618540$126.33$126.35$126.22$126.28138,205$124.925419
1614618480$126.32$126.3899$126.315$126.335157,585$124.921353
1614618420$126.2542$126.345$126.19$126.315149,728$124.916431
1614618360$126.2719$126.32$126.21$126.25154,085$124.911981
1614618300$126.225$126.35$126.22$126.28233,877$124.907417
1614618240$126.225$126.28$126.19$126.225213,622$124.900253
1614618180$126.38$126.3893$126.20$126.22267,063$124.893906
1614618120$126.47$126.471$126.36$126.39261,221$124.88573
1614618060$126.575$126.62$126.46$126.465223,150$124.876788
1614618000$126.54$126.61$126.49$126.5708148,394$124.868395
1614617940$126.59$126.60$126.47$126.54211,747$124.862759
1614617880$126.53$126.60$126.52$126.59212,634$124.8547
1614617820$126.38$126.55$126.37$126.52398,176$124.846411
1614617760$126.332$126.38$126.29$126.3708159,277$124.831573
1614617700$126.37$126.39$126.32$126.33210,460$124.826037
1614617640$126.29$126.37$126.26$126.36168,934$124.818522
1614617580$126.27$126.31$126.25$126.2852184,033$124.812644
1614617520$126.2006$126.28$126.17$126.265155,750$124.806278
1614617460$126.12$126.27$126.12$126.2026280,792$124.80101
1614617400$126.035$126.13$126.03$126.13165,371$124.791695
1614617340$126.01$126.04$125.97$126.0301108,691$124.786589
1614617280$126.08$126.09$126.00$126.0016129,032$124.783422
1614617220$126.075$126.10$126.0413$126.075147,650$124.779539
1614617160$126.05$126.09$126.0397$126.08146,302$124.774934
1614617100$126.0313$126.125$126.0301$126.04295,645$124.770388
1614617040$125.97$126.04$125.95$126.04276,722$124.76099
1614616980$125.875$125.98$125.87$125.97245,722$124.752603
1614616920$125.836$125.87$125.7899$125.87197,359$124.745435
1614616860$125.8575$125.875$125.7954$125.83165,401$124.740185
1614616800$125.83$125.90$125.80$125.86202,881$124.735734
1614616740$125.98$125.99$125.82$125.835183,942$124.730135
1614616680$125.8893$125.99$125.87$125.98163,892$124.724673
1614616620$125.9101$125.9193$125.83$125.89157,193$124.719622
1614616560$125.955$125.9899$125.91$125.915136,348$124.715057
1614616500$125.935$125.99$125.878$125.955208,856$124.710775
1614616440$125.9685$126.00$125.90$125.93186,016$124.704267
1614616380$125.855$125.98$125.83$125.97201,840$124.698396
1614616320$125.94$125.98$125.85$125.855140,431$124.692051
1614616260$125.84$125.96$125.81$125.94190,787$124.687596
1614616200$125.88$125.947$125.84$125.8408152,283$124.681635
1614616140$125.93$125.94$125.8206$125.8799219,369$124.676839
1614616080$125.94$126.01$125.91$125.9302183,554$124.669947
1614616020$126.01$126.03$125.91$125.9401184,815$124.663675
1614615960$125.98$126.06$125.89$126.00303,372$124.657306
1614615900$126.055$126.09$125.96$125.975181,310$124.646669
1614615840$126.095$126.10$126.015$126.055120,362$124.639905
1614615780$126.125$126.14$126.05$126.095191,192$124.635339
1614615720$126.06$126.155$126.01$126.125208,029$124.627757
1614615660$126.0044$126.08$126.0044$126.0499118,261$124.619496
1614615600$126.04$126.05$125.98$126.005180,222$124.614857
1614615540$126.04$126.06$125.95$126.03195,925$124.607945
1614615480$126.02$126.09$125.98$126.03248,511$124.600412
1614615420$125.8645$126.03$125.86$126.0295437,893$124.590454
1614615360$125.8816$125.97$125.825$125.8599128,173$124.573301
1614615300$125.8919$125.97$125.8768$125.88163,396$124.568582
1614615240$125.915$125.92$125.79$125.89216,935$124.562276
1614615180$125.835$125.95$125.80$125.915146,281$124.554327
1614615120$125.80$125.92$125.79$125.83221,564$124.54879
1614615060$125.8593$125.8684$125.7701$125.80189,723$124.540449
1614615000$125.93$125.955$125.8293$125.86211,372$124.533451
1614614940$125.91$125.9398$125.82$125.93246,656$124.525145
1614614880$125.89$125.95$125.83$125.905284,867$124.515235
1614614820$125.79$125.90$125.73$125.8999260,317$124.503622
1614614760$125.57$125.80$125.56$125.785323,726$124.49343
1614614700$125.4906$125.63$125.475$125.575174,342$124.481357
1614614640$125.57$125.6093$125.425$125.495254,214$124.475649
1614614580$125.62$125.6884$125.56$125.56169,357$124.467679
1614614520$125.55$125.65$125.50$125.615364,536$124.461585
1614614460$125.7138$125.715$125.50$125.53307,979$124.448663
1614614400$125.63$125.729$125.54$125.7101276,311$124.43734
1614614340$125.49$125.65$125.421$125.6122293,067$124.426626
1614614280$125.624$125.63$125.46$125.4993221,350$124.416279
1614614220$125.68$125.72$125.61$125.63189,440$124.408389
1614614160$125.62$125.72$125.6101$125.6805384,312$124.400636
1614614100$125.47$125.62$125.44$125.6161316,235$124.384536
1614614040$125.375$125.50$125.35$125.479224,959$124.372707
1614613980$125.48$125.575$125.37$125.3808393,757$124.364851
1614613920$125.3293$125.4899$125.29$125.4899266,617$124.350016
1614613860$125.37$125.37$125.25$125.34246,469$124.340367
1614613800$125.3274$125.39$125.27$125.37271,289$124.332196
1614613740$125.28$125.33$125.225$125.325249,903$124.322908
1614613680$125.176$125.28$125.13$125.2708172,511$124.314592
1614613620$125.165$125.26$125.10$125.17168,751$124.309285
1614613560$125.205$125.23$125.09$125.17207,587$124.304066
1614613500$125.19$125.27$125.10$125.20322,567$124.29785
1614613440$125.14$125.24$125.123$125.19183,799$124.287536
1614613380$125.15$125.1999$125.12$125.14146,885$124.281488
1614613320$125.1799$125.21$125.12$125.16175,215$124.276764
1614613260$125.1001$125.1798$125.08$125.1798198,061$124.270966
1614613200$125.00$125.12$125.00$125.1002219,801$124.264749
1614613140$124.895$125.01$124.89$124.995144,373$124.258072
1614613080$124.985$125.025$124.8801$124.8938177,854$124.25427
1614613020$125.015$125.04$124.99$124.99132,654$124.249617
1614612960$125.1008$125.11$125.00$125.015141,759$124.245759
1614612900$125.03$125.13$124.95$125.107195,806$124.241415
1614612840$125.03$125.09$124.991$125.035132,618$124.235361
1614612780$125.035$125.15$125.00$125.02192,863$124.231224
1614612720$124.98$125.0801$124.91$125.035147,943$124.224763
1614612660$125.17$125.17$124.93$124.98260,030$124.220304
1614612600$125.085$125.22$125.085$125.17276,351$124.212178
1614612540$125.035$125.10$124.99$125.085204,292$124.201649
1614612480$125.0699$125.13$125.02$125.03257,362$124.194749
1614612420$125.22$125.245$125.03$125.0615761,494$124.185436
1614612360$125.10$125.25$125.0558$125.23210,886$124.153213
1614612300$125.135$125.16$125.05$125.0984165,945$124.144395
1614612240$125.14$125.18$125.08$125.13286,265$124.13756
1614612180$125.015$125.1398$125.0099$125.13248,267$124.125211
1614612120$124.91$125.02$124.8763$125.0144136,856$124.114965
1614612060$124.9948$125.05$124.89$124.91311,451$124.110039
1614612000$125.015$125.09$124.98$124.9893252,150$124.098046
1614611940$124.97$125.0368$124.92$125.015321,024$124.087416
1614611880$124.83$124.9701$124.8296$124.955211,146$124.074164
1614594300$124.20$124.20$124.10$124.103,023$124.071404
1614594360$124.03$124.11$124.00$124.002,622$124.068916
1614594240$124.26$124.26$124.25$124.25563$124.066893
1614594420$124.02$124.02$123.95$123.95952$124.066631
1614611820$124.6993$124.84$124.65$124.83307,157$124.066038
1614594480$124.02$124.02$123.93$123.93500$124.06534
1614594540$123.94$123.99$123.94$123.94611$124.063653
1614594180$124.24$124.27$124.24$124.27200$124.062989
1614594600$124.00$124.03$124.00$124.002,159$124.062038
1614594060$124.20$124.20$124.20$124.20500$124.061607
1614594660$123.97$124.00$123.97$124.00200$124.061522
1614594720$123.99$124.00$123.99$124.00805$124.060642
1614594780$124.00$124.00$123.95$123.951,317$124.058541
1614593880$124.19$124.19$124.19$124.19115$124.058122
1614593820$124.22$124.22$124.20$124.202,759$124.057581
1614611760$124.58$124.705$124.52$124.6972223,039$124.055958
1614594840$124.00$124.01$123.96$124.003,657$124.055381
1614594900$124.00$124.02$124.00$124.02411$124.055039
1614594960$124.00$124.00$124.00$124.00174$124.054744
1614595080$124.03$124.03$124.00$124.001,365$124.05385
1614595140$124.03$124.03$123.98$124.001,428$124.052811
1614595320$124.07$124.10$124.07$124.10329$124.051641
1614595260$123.99$124.00$123.96$124.001,200$124.051538
1614611700$124.59$124.655$124.51$124.58210,030$124.04992
1614595380$124.10$124.10$123.90$124.002,195$124.049635
1614593760$124.16$124.22$124.11$124.222,860$124.049141
1614595440$124.00$124.00$124.00$124.001,364$124.048885
1614595500$124.00$124.00$123.95$123.952,951$124.045915
1614611640$124.61$124.66$124.53$124.58153,046$124.044607
1614593640$124.34$124.34$124.16$124.16600$124.043562
1614596040$124.06$124.06$124.04$124.041,146$124.042737
1614595860$124.10$124.10$124.10$124.10983$124.042496
1614597060$124.11$124.11$124.10$124.101,763$124.042353
1614596100$124.02$124.02$124.02$124.022,313$124.042217
1614595800$124.10$124.10$124.10$124.10300$124.041821
1614595560$124.00$124.00$123.90$123.904,926$124.041707
1614597180$124.02$124.02$123.98$123.982,172$124.041602
1614597000$124.11$124.16$124.06$124.162,348$124.041592
1614595740$124.01$124.01$124.01$124.01100$124.041514
1614595680$123.98$124.10$123.98$124.10466$124.041492
1614597300$123.96$124.00$123.96$123.96300$124.041297
1614597420$124.01$124.01$124.01$124.011,073$124.041054
1614596160$124.02$124.02$124.00$124.004,349$124.040964
1614597540$124.01$124.01$124.01$124.01150$124.040844
1614596220$123.99$124.00$123.99$124.00605$124.040522
1614611580$124.675$124.70$124.5001$124.6049300,816$124.040511
1614596700$124.10$124.16$124.10$124.103,754$124.040305
1614597600$124.00$124.00$123.96$123.96357$124.040094
1614596880$124.08$124.16$124.08$124.161,329$124.039814
1614596760$124.10$124.10$124.00$124.003,026$124.039729
1614596280$124.00$124.00$123.95$123.951,289$124.039627
1614596820$124.00$124.00$123.91$123.911,208$124.039038
1614596640$124.08$124.10$124.00$124.105,273$124.037626
1614596340$123.95$124.00$123.95$124.005,456$124.037134
1614593580$124.26$124.26$124.26$124.26200$124.036996
1614596520$124.08$124.10$124.08$124.10339$124.036629
1614596460$124.08$124.08$124.08$124.08300$124.036221
1614597720$123.88$123.88$123.80$123.801,691$124.036145
1614596400$124.00$124.06$124.00$124.063,926$124.036035
1614597780$123.71$123.75$123.71$123.75250$124.034916
1614593520$124.29$124.29$124.29$124.29126$124.034361
1614597840$123.73$123.77$123.72$123.77943$124.032701
1614611520$124.605$124.76$124.60$124.6784290,498$124.032619
1614593460$124.28$124.29$124.28$124.29451$124.031546
1614597960$123.81$123.81$123.77$123.771,662$124.029397
1614593400$124.20$124.25$124.20$124.254,159$124.027513
1614611460$124.765$124.765$124.57$124.605391,764$124.02322
1614598020$123.77$123.89$123.56$123.883,379$124.022408
1614598080$123.80$123.80$123.57$123.601,377$124.018252
1614598140$123.61$123.63$123.61$123.63200$124.016338
1614611400$124.82$124.8599$124.70$124.765168,893$124.010991
1614598200$123.66$123.66$123.56$123.562,646$124.008942
1614598260$123.71$123.71$123.71$123.71255$124.007677
1614593340$124.18$124.18$124.18$124.18445$124.006904
1614598380$123.80$123.80$123.80$123.801,211$124.005955
1614598440$123.80$123.80$123.80$123.80600$124.005108
1614598500$123.86$123.86$123.86$123.86420$124.004611
1614598560$123.85$123.85$123.85$123.85100$124.0045
1614593280$124.20$124.20$124.20$124.20104$124.004412
1614611340$124.83$124.92$124.75$124.815209,337$124.00416
1614598620$123.87$123.94$123.87$123.942,123$124.003139
1614598740$123.94$123.94$123.94$123.94100$124.002966
1614593220$124.18$124.18$124.18$124.18200$124.00291
1614598800$123.92$123.98$123.92$123.982,074$124.002282
1614599040$124.02$124.02$124.02$124.02455$124.002233
1614598980$124.00$124.01$124.00$124.014,293$124.002178
1614598920$124.00$124.02$123.98$124.022,523$124.002146
1614599100$124.00$124.00$123.93$123.932,531$124.001329
1614599160$123.94$123.99$123.93$123.991,589$124.000783
1614593100$124.19$124.20$124.19$124.20764$124.000751
1614599220$124.00$124.00$123.97$123.971,087$124.000665
1614599340$123.82$123.82$123.80$123.80422$123.999339
1614599400$123.71$123.71$123.56$123.701,299$123.996023
1614611280$124.8101$124.8974$124.7454$124.8258186,268$123.994946
1614593040$124.20$124.20$124.19$124.19300$123.994564
1614599460$123.65$123.65$123.61$123.611,034$123.993499
1614592980$124.15$124.19$124.15$124.192,653$123.989949
1614611220$124.72$124.88$124.71$124.82205,309$123.986918
1614599580$123.61$123.61$123.51$123.516,074$123.978779
1614611160$124.92$124.999$124.63$124.7193355,025$123.978035
1614592920$124.19$124.19$124.19$124.19572$123.974406
1614592860$124.16$124.17$124.15$124.15699$123.968368
1614599640$123.51$123.56$123.50$123.566,797$123.963005
1614592800$124.11$124.11$124.10$124.10939$123.96257
1614611100$124.8599$125.00$124.8599$124.9299259,974$123.962122
1614599700$123.57$123.57$123.48$123.561,017$123.959655
1614599760$123.57$123.57$123.48$123.481,123$123.955258
1614599880$123.43$123.43$123.43$123.43631$123.952558
1614599940$123.62$123.63$123.62$123.63725$123.94986
1614611040$125.03$125.12$124.8343$124.86344,022$123.94837
1614592620$124.12$124.18$124.12$124.18200$123.947971
1614592500$124.11$124.11$124.10$124.10310$123.946083
1614592440$124.02$124.10$124.02$124.101,984$123.942627
1614590580$123.97$123.97$123.97$123.97116$123.934962
1614592320$124.01$124.01$124.01$124.01500$123.929032
1614610980$124.98$125.10$124.94$125.02307,652$123.928492
1614592140$124.00$124.00$124.00$124.00404$123.926721
1614592080$124.00$124.00$124.00$124.00517$123.924949
1614592020$123.99$123.99$123.97$123.973,311$123.922102
1614591840$124.08$124.08$124.04$124.051,078$123.912327
1614610920$124.96$125.0993$124.8815$124.97649,024$123.909413
1614591780$124.19$124.19$124.19$124.19103$123.898471
1614591720$124.04$124.10$124.04$124.10486$123.891955
1614600000$123.60$123.76$123.47$123.5937,842$123.888727
1614590640$123.88$123.88$123.83$123.83634$123.888502
1614591660$123.99$124.04$123.99$124.041,099$123.882441
1614600060$123.57$123.59$123.50$123.514,861$123.881074
1614591600$123.98$123.98$123.98$123.98729$123.868818
1614610860$124.77$124.98$124.75$124.9546331,431$123.867922
1614600120$123.51$123.56$123.50$123.5110,367$123.864756
1614591540$123.93$123.94$123.93$123.931,655$123.861369
1614600180$123.48$123.55$123.44$123.509,044$123.851273
1614591300$123.85$123.87$123.85$123.87421$123.848781
1614591480$123.80$123.87$123.80$123.87945$123.848106
1614610800$124.82$124.90$124.61$124.77536,952$123.847734
1614591240$123.90$123.90$123.86$123.86929$123.847531
1614591180$123.92$123.92$123.90$123.90300$123.842953
1614600240$123.52$123.56$123.45$123.508,367$123.839807
1614591060$123.94$123.96$123.94$123.96499$123.835731
1614600300$123.46$123.47$123.45$123.475,088$123.832344
1614591000$123.90$123.92$123.90$123.92839$123.8263
1614600360$123.44$123.46$123.40$123.4010,601$123.817489
1614610740$124.57$124.84$124.56$124.8101460,175$123.817273
1614590700$123.78$123.78$123.70$123.751,160$123.808593
1614590760$123.78$123.82$123.75$123.821,294$123.802116
1614600420$123.40$123.45$123.34$123.4414,042$123.799146
1614610680$124.51$124.58$124.455$124.575262,692$123.790928
1614600480$123.42$123.55$123.42$123.5513,725$123.786534
1614600540$123.56$123.56$123.39$123.394,435$123.78148
1614610620$124.41$124.515$124.27$124.51636,052$123.778607
1614600600$123.46$123.47$123.40$123.473,378$123.777426
1614600660$123.46$123.47$123.40$123.444,652$123.77274
1614600720$123.44$123.52$123.44$123.4516,387$123.76009
1614609000$123.75$124.00$123.40$123.6452,575,982$123.759127
1614600780$123.50$123.50$123.41$123.474,679$123.755784
1614610560$124.4301$124.58$124.38$124.405412,832$123.753618
1614600840$123.48$123.48$123.44$123.474,277$123.75237
1614609060$123.64$123.97$123.51$123.72533,300$123.749178
1614600900$123.48$123.55$123.48$123.5514,150$123.744631
1614609120$123.70$123.91$123.38$123.735504,688$123.743674
1614600960$123.52$123.55$123.49$123.5512,698$123.73739
1614601020$123.55$123.60$123.55$123.587,376$123.734348
1614610500$124.4399$124.525$124.38$124.44388,577$123.732541
1614601080$123.59$123.62$123.59$123.625,647$123.73237
1614601140$123.63$123.63$123.53$123.535,161$123.730823
1614601200$123.52$123.55$123.51$123.544,143$123.728645
1614601260$123.55$123.61$123.55$123.614,133$123.727032
1614601320$123.64$123.649$123.58$123.584,623$123.725668
1614609180$123.731$123.76$123.43$123.58483,264$123.725662
1614601380$123.57$123.59$123.57$123.58952$123.725125
1614601440$123.57$123.58$123.56$123.562,605$123.723998
1614601500$123.57$123.66$123.57$123.6310,425$123.721366
1614601560$123.61$123.75$123.60$123.6315,663$123.719876
1614601620$123.62$123.62$123.54$123.544,179$123.718266
1614601680$123.54$123.60$123.52$123.554,231$123.716535
1614601740$123.55$123.55$123.53$123.552,395$123.715531
1614610440$124.25$124.44$124.171$124.44465,101$123.712164
1614601800$123.55$123.56$123.50$123.5310,638$123.71096
1614601860$123.52$123.52$123.50$123.503,911$123.709244
1614601920$123.50$123.50$123.48$123.483,427$123.707471
1614601980$123.45$123.45$123.33$123.336,162$123.702641
1614609240$123.57$123.64$123.27$123.28501,196$123.701015
1614602040$123.40$123.43$123.37$123.432,640$123.700809
1614602100$123.41$123.46$123.401$123.453,161$123.698916
1614602160$123.44$123.50$123.42$123.505,612$123.696096
1614602220$123.46$123.46$123.41$123.412,885$123.694338
1614602280$123.43$123.45$123.42$123.452,987$123.692679
1614610380$123.95$124.35$123.95$124.2451642,419$123.691133
1614602340$123.45$123.45$123.40$123.452,716$123.690827
1614602400$123.43$123.46$123.31$123.384,011$123.688313
1614602460$123.33$123.34$123.25$123.288,292$123.681751
1614602520$123.27$123.30$123.22$123.2513,982$123.671171
1614610320$123.93$123.99$123.865$123.95377,196$123.665641
1614602580$123.25$123.29$123.17$123.289,801$123.663007
1614602640$123.29$123.32$123.27$123.293,809$123.660002
1614610260$123.59$123.99$123.57$123.94351,804$123.657417
1614602700$123.26$123.35$123.26$123.336,411$123.655946
1614602760$123.32$123.32$123.29$123.301,050$123.655094
1614610140$124.09$124.10$123.63$123.755568,239$123.653545
1614610200$123.75$123.77$123.51$123.5957342,005$123.652983
1614602820$123.30$123.38$123.30$123.386,756$123.651298
1614602880$123.38$123.49$123.37$123.438,931$123.647672
1614602940$123.42$123.45$123.40$123.451,818$123.646786
1614603000$123.41$123.45$123.401$123.451,184$123.646191
1614610080$123.95$124.15$123.88$124.0849419,269$123.645754
1614609300$123.30$123.42$123.0701$123.179628,539$123.645631
1614603060$123.45$123.47$123.44$123.441,966$123.645453
1614603120$123.44$123.44$123.40$123.444,133$123.64402
1614603180$123.44$123.51$123.44$123.506,783$123.642213
1614603240$123.51$123.53$123.49$123.504,940$123.641128
1614603300$123.52$123.55$123.49$123.5014,429$123.640189
1614603360$123.51$123.51$123.49$123.4924,779$123.634945
1614603420$123.46$123.46$123.42$123.453,233$123.63385
1614603480$123.46$123.46$123.46$123.461,400$123.633396
1614603540$123.46$123.54$123.46$123.524,976$123.632247
1614610020$124.10$124.1414$123.91$123.9593358,230$123.63095
1614609960$124.15$124.22$123.94$124.09453,726$123.61745
1614603600$123.59$123.69$123.18$123.52158,209$123.600606
1614603660$123.499$123.499$121.563$123.483,991$123.598516
1614609900$123.94$124.19$123.94$124.14565,558$123.596368
1614603720$123.45$123.45$123.37$123.378,874$123.595979
1614603780$123.45$123.48$123.43$123.442,740$123.595286
1614603840$123.445$123.59$123.44$123.569913,783$123.593869
1614603900$123.56$123.56$123.29$123.508,945$123.592067
1614603960$123.51$123.52$123.46$123.503,360$123.591647
1614604020$123.50$123.50$123.45$123.505,229$123.591019
1614604080$123.48$123.49$123.45$123.483,164$123.590508
1614604920$123.60$123.63$123.60$123.607,833$123.589711
1614604860$123.62$123.65$123.60$123.6113,263$123.589582
1614604140$123.48$123.48$123.42$123.445,628$123.589548
1614604200$123.44$123.46$123.44$123.461,284$123.589318
1614604800$123.62$123.64$123.60$123.628,538$123.589198
1614604740$123.69$123.70$123.60$123.638,528$123.588989
1614604260$123.46$123.46$123.43$123.452,839$123.588735
1614604680$123.64$123.69$123.63$123.66013,405$123.588368
1614604320$123.45$123.52$123.45$123.524,063$123.588195
1614604620$123.60$123.66$123.60$123.6215,214$123.588086
1614604380$123.52$123.56$123.49$123.495,347$123.587776
1614604500$123.58$123.61$123.56$123.6016,952$123.587527
1614604440$123.51$123.58$123.50$123.584,115$123.587502
1614604560$123.56$123.60$123.52$123.606,721$123.587418
1614604980$123.60$123.61$123.33$123.3336,024$123.585865
1614605040$123.33$123.37$123.30$123.376,244$123.584097
1614605100$123.37$123.40$123.35$123.38996,269$123.58269
1614605160$123.39$123.44$123.39$123.406,204$123.581554
1614605220$123.41$123.52$123.36$123.515,204$123.580687
1614605280$123.50$123.58$123.50$123.519911,893$123.580045
1614605340$123.52$123.54$123.50$123.545,647$123.579648
1614605400$123.511$123.56$123.50$123.509,851$123.578977
1614608940$123.83$123.86$123.77$123.774,285$123.574522
1614605460$123.45$123.50$123.34$123.3529,203$123.574493
1614605520$123.36$123.41$123.36$123.402,400$123.573884
1614608880$123.80$123.87$123.78$123.858,548$123.573528
1614605580$123.40$123.40$123.37$123.409,971$123.572268
1614608820$123.76$123.80$123.76$123.7810,864$123.572108
1614605640$123.40$123.42$123.35$123.427,779$123.570771
1614608760$123.75$123.77$123.74$123.777,376$123.570684
1614605700$123.42$123.50$123.38$123.506,883$123.570128
1614608700$123.75$123.76$123.74$123.745,312$123.569796
1614605760$123.49$123.50$123.40$123.434,691$123.569557
1614608640$123.75$123.77$123.75$123.753,282$123.569054
1614605820$123.40$123.44$123.36$123.445,394$123.568624
1614608580$123.78$123.80$123.71$123.779,438$123.568546
1614605880$123.44$123.50$123.44$123.459,569$123.56778
1614605940$123.47$123.50$123.47$123.487,808$123.567278
1614608520$123.80$123.80$123.76$123.791,780$123.567207
1614606000$123.48$123.48$123.45$123.483,850$123.566946
1614608460$123.73$123.80$123.73$123.746,468$123.5668
1614606060$123.50$123.50$123.46$123.488,428$123.566388
1614608400$123.74$123.80$123.70$123.7213,306$123.565926
1614609840$123.77$124.08$123.77$123.94485,611$123.565686
1614606120$123.45$123.47$123.43$123.466,897$123.56567
1614608340$123.75$123.75$123.72$123.744,730$123.564255
1614608280$123.71$123.78$123.70$123.768,951$123.563573
1614608220$123.70$123.71$123.64$123.717,192$123.562502
1614608160$123.73$123.74$123.6999$123.7212,318$123.561845
1614608100$123.87$123.87$123.70$123.7212,152$123.560519
1614608040$123.84$123.90$123.82$123.8715,147$123.558653
1614609360$123.17$123.34$122.79$122.9008810,166$123.556176
1614607980$123.73$123.88$123.73$123.8316,334$123.555396
1614607560$123.60$123.60$123.44$123.5028,116$123.554086
1614607500$123.71$123.80$123.50$123.6022,035$123.554076
1614606180$123.46$123.47$121.26$123.3711,058$123.553566
1614606240$123.42$123.44$123.40$123.44697$123.55341
1614607620$123.50$123.52$123.41$123.459,266$123.553333
1614606300$123.46$123.50$123.44$123.475,898$123.553052
1614606360$123.49$123.49$123.40$123.407,480$123.552331
1614607680$123.45$123.51$123.41$123.4116,155$123.552142
1614607920$123.61$123.74$123.59$123.727,584$123.552047
1614607440$123.67$123.73$123.65$123.705,845$123.551879
1614607740$123.47$123.47$123.40$123.413,206$123.551718
1614607800$123.43$123.50$123.41$123.454,552$123.551282
1614607380$123.56$123.66$123.56$123.619,621$123.55115
1614607860$123.48$123.60$123.46$123.606,987$123.551098
1614606420$123.39$123.40$123.36$123.369,213$123.551017
1614607320$123.65$123.65$123.54$123.5712,670$123.550687
1614607260$123.72$123.74$123.65$123.686,491$123.55003
1614606480$123.35$123.38$123.35$123.389,399$123.549499
1614607200$123.6599$123.77$123.6599$123.758,575$123.549123
1614607140$123.68$123.68$123.62$123.657,183$123.547542
1614607080$123.63$123.68$123.62$123.658,702$123.546932
1614607020$123.60$123.65$123.60$123.6514,422$123.546025
1614606540$123.39$123.40$123.36$123.405,759$123.5453
1614606960$123.58$123.61$123.58$123.5914,694$123.545099
1614606900$123.57$123.61$123.54$123.608,156$123.544601
1614606840$123.57$123.60$123.54$123.572,277$123.544276
1614606600$123.3999$123.40$123.38$123.408,862$123.544259
1614606780$123.55$123.60$123.55$123.569,012$123.544214
1614609780$123.93$123.935$123.76$123.76387,149$123.544049
1614606720$123.50$123.60$123.50$123.5517,093$123.543962
1614606660$123.40$123.50$123.40$123.504,179$123.543911
1614609720$123.70$123.99$123.65$123.93458,580$123.531314
1614609420$122.9193$123.38$122.90$123.1984492,186$123.526394
1614609480$123.21$123.4697$123.15$123.40368,939$123.515034
1614609660$123.60$123.74$123.54$123.69357,496$123.512794
1614609600$123.29$123.6985$123.29$123.61470,049$123.506281
1614609540$123.39$123.50$123.24$123.32449,494$123.504323