ADBE Historical Intraday Prices

One-Minute OHLCV Data From September 27, 2021.

  1. NASDAQ
  2. >
  3. ADBE
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1632741480$619.00$619.00$619.00$619.00100$620.865716
1632743400$620.00$620.00$620.00$620.00100$620.733292
1632744000$619.2006$619.2006$619.2006$619.2006200$620.373537
1632744060$624.266$624.266$624.266$624.266200$620.603619
1632745380$618.50$618.50$617.98$617.98323$619.812915
1632745440$617.99$617.99$617.99$617.99100$619.74109
1632745620$616.50$616.50$616.50$616.50500$619.36467
1632745740$617.50$617.50$617.50$617.50200$619.298205
1632746100$616.50$616.68$616.50$616.68342$618.866874
1632746160$616.01$616.01$616.00$616.00412$618.547058
1632746520$616.70$616.70$616.70$616.70200$618.444804
1632746640$617.06$617.06$617.06$617.06300$618.393871
1632746880$617.89$617.89$617.89$617.89100$618.340207
1632748740$617.11$617.11$617.00$617.00945$618.17326
1632749040$617.25$617.25$617.25$617.25500$618.130978
1632749100$617.00$617.00$617.00$617.001,186$618.017934
1632749160$617.00$617.00$617.00$617.00100$618.004771
1632749220$616.60$616.60$615.87$615.87969$617.819901
1632749340$615.67$615.67$615.67$615.67151$617.729122
1632749400$615.80$616.48$615.00$616.3052,859$615.516513
1632749460$616.2525$616.6562$615.58$616.264,688$615.571483
1632749520$616.35$616.35$613.49$613.99994,857$615.502207
1632749580$613.48$614.05$611.48$611.9017,039$614.933157
1632749640$611.89$612.38$611.43$611.7713,223$614.495376
1632749700$611.59$612.06$610.68$610.95511,797$614.15724
1632749760$611.08$611.59$610.58$611.069,351$613.907894
1632749820$611.01$611.01$608.91$609.2725,473$613.138886
1632749880$609.4224$610.04$608.83$608.837,364$612.949739
1632749940$608.82$609.045$608.25$608.718,037$612.726084
1632750000$608.36$608.49$607.56$608.4911,232$612.406002
1632750060$608.71$608.98$607.78$607.98258,891$612.192461
1632750120$607.68$607.96$607.08$607.725216,558$611.806831
1632750180$607.75$607.75$606.80$607.258,614$611.617191
1632750240$606.825$607.46$606.825$607.158,360$611.437895
1632750300$607.02$607.47$605.56$606.9513,101$611.143743
1632750360$607.13$608.80$607.13$608.577,246$611.050057
1632750420$608.32$608.34$607.60$608.002,340$611.020209
1632750480$608.18$609.5901$608.15$609.235,774$610.968682
1632750540$609.50$609.96$608.68$608.8354,066$610.939466
1632750600$608.835$608.93$608.125$608.4111,545$610.832299
1632750660$608.59$609.09$608.20$608.322,995$610.805449
1632750720$608.15$608.15$606.36$606.7214,583$610.60663
1632750780$606.54$607.3136$606.06$606.277,430$610.500281
1632750840$606.27$606.52$605.995$606.424,400$610.43054
1632750900$606.40$606.48$605.13$605.746,201$610.327058
1632750960$605.75$606.155$605.16$605.216,804$610.222183
1632751020$605.15$605.6299$605.04$605.3910,904$610.051003
1632751080$605.6475$605.6475$604.51$605.35525,228$609.666989
1632751140$605.095$605.95$605.09$605.959,515$609.553104
1632751200$605.64$605.77$604.56$604.569,246$609.435643
1632751260$604.75$604.75$603.57$604.3818,068$609.172145
1632751320$604.41$605.4367$604.13$605.436710,208$609.056365
1632751380$605.43$605.63$604.55$604.599,570$608.959867
1632751440$604.37$605.08$604.1001$604.404,308$608.912479
1632751500$604.50$604.76$604.12$604.7457,364$608.830488
1632751560$604.78$605.74$604.78$605.4617,342$608.686706
1632751620$605.50$606.69$605.31$606.54515,417$608.58479
1632751680$606.5335$607.11$606.5335$606.6354,366$608.56562
1632751740$606.90$606.90$606.17$606.325,130$608.542657
1632751800$606.21$606.8846$606.21$606.507,630$608.509706
1632751860$606.67$606.86$606.46$606.816,417$608.483529
1632751920$606.84$606.85$605.16$605.169,295$608.431412
1632751980$605.29$606.32$605.26$606.3217,688$608.332785
1632752040$606.21$606.9399$606.115$606.4011,267$608.292338
1632752100$606.53$607.49$606.485$607.227,190$608.273792
1632752160$607.345$607.73$607.19$607.56510,125$608.257161
1632752220$607.69$607.845$606.71$607.04510,384$608.237791
1632752280$607.053$607.389$606.89$607.283,416$608.230745
1632752340$606.95$607.29$606.57$606.8813,518$608.200064
1632752400$606.81$607.59$606.81$607.595,183$608.190014
1632752460$607.24$607.99$607.24$607.907,730$608.183897
1632752520$607.68$607.99$607.05$607.92548,184$608.175129
1632752580$608.10$608.3599$607.89$608.184,190$608.174762
1632752640$608.35$608.50$607.28$607.495,354$608.173806
1632752700$607.60$607.93$607.36$607.6454,227$608.17012
1632752760$607.7871$608.32$607.76$608.2754,276$608.168843
1632752820$608.47$608.52$608.00$608.074,922$608.170652
1632752880$607.99$608.56$607.95$608.202,629$608.171011
1632752940$608.28$608.70$608.1401$608.682,571$608.172124
1632753000$608.44$608.8689$608.37$608.79485,830$608.17679
1632753060$608.73$608.97$608.54$608.856,241$608.182971
1632753120$608.85$609.02$608.47$608.476,447$608.189697
1632753180$608.63$609.11$608.51$608.745,316$608.195794
1632753240$608.78$608.90$608.648$608.752,683$608.198287
1632753300$608.71$609.10$608.4853$608.48536,267$608.204958
1632753360$608.435$608.65$608.27$608.651,934$608.205739
1632753420$608.44$608.96$608.44$608.9052,800$608.208681
1632753480$609.00$609.28$608.73$609.10510,952$608.221867
1632753540$609.07$609.12$608.84$609.033,970$608.226772
1632753600$608.90$609.00$608.60$608.832,623$608.229177
1632753660$608.91$609.02$608.66$608.666,291$608.235493
1632753720$608.69$609.45$608.36$609.4522,641$608.248351
1632753780$609.50$609.65$609.14$609.456,219$608.258909
1632753840$609.56$610.15$609.49$610.006,317$608.273205
1632753900$610.11$610.49$609.98$610.383,570$608.283001
1632753960$610.38$610.38$610.00$610.0453,708$608.293398
1632754020$610.03$610.25$610.00$610.1451,817$608.298176
1632754080$610.19$610.41$609.89$609.897,516$608.318247
1632754140$609.94$610.345$609.94$610.3452,275$608.324426
1632754200$610.21$610.22$609.62$609.621,200$608.327122
1632754260$609.54$610.19$609.43$610.194,882$608.337789
1632754320$610.155$610.33$609.81$609.912,461$608.343916
1632754380$609.805$610.16$609.805$610.013,300$608.351531
1632754440$610.03$610.18$609.425$609.475,832$608.363389
1632754500$609.5899$610.15$609.50$609.777,893$608.378653
1632754560$609.73$610.42$609.73$609.9854,484$608.389435
1632754620$610.07$610.34$609.64$609.975,386$608.401957
1632754680$609.92$610.22$609.46$609.461,936$608.405792
1632754740$609.45$609.66$609.04$609.123,070$608.409897
1632754800$609.10$609.24$608.81$608.814,825$608.413932
1632754860$608.67$609.10$608.38$608.506,720$608.41742
1632754920$608.46$609.10$608.28$609.002,114$608.4183
1632754980$609.10$609.20$608.93$609.0656,000$608.423556
1632755040$609.20$610.13$609.04$610.1335,828$608.467079
1632755100$610.04$610.17$609.67$609.832,898$608.471674
1632755160$609.80$609.87$609.50$609.701,600$608.474129
1632755220$609.80$609.80$609.39$609.591,483$608.476094
1632755280$609.59$609.59$609.00$609.202,900$608.479367
1632755340$609.10$609.53$608.70$608.706,026$608.484984
1632755400$608.50$608.50$608.1201$608.302,304$608.484617
1632755460$608.27$608.73$608.20$608.673,517$608.48413
1632755520$608.61$608.85$608.0011$608.1553,247$608.483884
1632755580$608.15$608.66$608.14$608.564,520$608.483057
1632755640$608.52$608.81$608.30$608.302,232$608.483222
1632755700$608.17$608.52$608.12$608.383,758$608.48235
1632755760$608.395$608.90$608.395$608.594,511$608.483336
1632755820$608.57$608.6799$608.34$608.346,201$608.483188
1632755880$608.24$608.24$607.8953$608.0553,823$608.481408
1632755940$608.065$608.11$607.63$607.771,938$608.479383
1632756000$607.87$607.90$607.57$607.8551,395$608.478558
1632756060$607.94$607.96$607.50$607.5453,351$608.475268
1632756120$607.48$607.48$607.23$607.432,432$608.472161
1632756180$607.32$607.75$607.26$607.673,571$608.468005
1632756240$607.48$607.48$607.20$607.202,200$608.46501
1632756300$607.04$607.18$606.70$606.771,900$608.461878
1632756360$606.85$607.00$606.24$606.241,884$608.4581
1632756420$606.12$606.24$605.83$606.1412,019$608.425481
1632756480$606.15$606.35$606.02$606.103,676$608.41617
1632756540$606.10$606.175$605.90$606.0653,288$608.407364
1632756600$606.03$606.27$605.705$605.70512,578$608.372996
1632756660$605.705$606.19$605.705$606.08972,437$608.366435
1632756720$606.055$606.07$605.64$605.974,118$608.355125
1632756780$606.00$606.04$605.81$605.89996$608.35207
1632756840$605.80$605.98$605.72$605.821,591$608.348072
1632756900$605.78$605.96$605.58$605.581,900$608.342339
1632756960$605.37$605.475$605.17$605.263,341$608.331643
1632757020$605.29$605.55$604.625$604.855,632$608.311083
1632757080$604.84$604.95$604.67$604.763,668$608.297288
1632757140$604.76$605.07$604.63$604.972,305$608.288769
1632757200$604.76$604.82$604.63$604.6351,366$608.283463
1632757260$604.855$604.87$604.45$604.462,969$608.271928
1632757320$604.445$604.445$603.93$603.9327,695$608.155888
1632757380$603.98$604.245$603.70$604.0856,495$608.12686
1632757440$604.37$604.38$604.15$604.341,600$608.121731
1632757500$604.325$604.325$603.73$603.91216,165$608.095546
1632757560$603.62$603.83$603.41$603.697,159$608.062618
1632757620$603.92$603.95$603.48$603.7055,953$608.036578
1632757680$603.79$603.91$603.34$603.345,400$608.011901
1632757740$603.345$603.69$603.33$603.693,808$607.994897
1632757800$603.75$603.75$603.35$603.414,431$607.974628
1632757860$603.52$603.85$603.37$603.393,976$607.958025
1632757920$603.46$603.60$603.40$603.562,286$607.947263
1632757980$603.55$603.84$603.36$603.363,000$607.935054
1632758040$603.44$603.80$603.37$603.4094,300$607.917101
1632758100$603.43$604.27$603.43$604.24513,094$607.86738
1632758160$604.245$604.51$603.95$604.137,967$607.839119
1632758220$604.1589$604.1589$603.3753$603.655,388$607.817394
1632758280$603.62$603.935$603.38$603.9353,047$607.805733
1632758340$604.0735$604.3405$603.67$604.1853,112$607.794413
1632758400$604.02$604.33$603.60$603.608,012$607.765375
1632758460$603.625$604.05$603.495$603.86644,468$607.748894
1632758520$604.20$604.54$604.12$604.265,124$607.731736
1632758580$604.15$604.55$603.81$604.5510,680$607.694511
1632758640$604.48$604.70$604.245$604.503,446$607.684456
1632758700$604.55$604.905$604.515$604.8654,534$607.672474
1632758760$604.89$605.55$604.83$605.552,637$607.666421
1632758820$605.35$605.40$605.30$605.341,224$607.663976
1632758880$605.55$605.84$605.54$605.841,933$607.660221
1632758940$605.6801$605.79$605.535$605.5352,588$607.655204
1632759000$605.64$605.95$605.64$605.732,347$607.650769
1632759060$605.69$605.80$605.68$605.752,546$607.647019
1632759120$605.7996$605.80$605.07$605.305,012$607.636932
1632759180$605.36$605.635$605.33$605.332,900$607.631585
1632759240$605.32$605.695$605.27$605.288,543$607.614476
1632759300$605.29$605.36$605.04$605.041,886$607.610308
1632759360$605.03$605.08$604.70$605.086,769$607.594426
1632759420$605.21$605.51$605.16$605.514,356$607.585411
1632759480$605.6499$605.67$605.29$605.402,905$607.579874
1632759540$605.4645$605.67$605.18$605.6152,586$607.575192
1632759600$605.575$605.71$605.35$605.362,757$607.56989
1632759660$605.575$605.7596$605.50$605.563,441$607.564279
1632759720$605.65$605.65$605.43$605.435,942$607.553673
1632759780$605.3631$605.45$605.00$605.034,931$607.543718
1632759840$605.06$605.32$605.06$605.204,322$607.533976
1632759900$605.165$605.32$605.0623$605.19334,254$607.526184
1632759960$605.28$605.28$604.80$604.801,400$607.523139
1632760020$604.99$604.99$604.81$604.81800$607.521057
1632760080$604.93$604.93$604.65$604.902,263$607.516075
1632760140$605.00$605.13$604.97$605.083,333$607.508769
1632760200$604.89$605.03$604.81$604.952,401$607.503549
1632760260$605.0275$605.0624$604.93$604.934,024$607.494048
1632760320$604.87$604.96$604.67$604.671,000$607.492553
1632760380$604.76$604.96$604.75$604.912,199$607.487263
1632760440$604.94$605.02$604.87$604.873,293$607.480464
1632760500$604.87$604.94$604.70$604.942,700$607.474262
1632760560$604.85$604.98$604.69$604.954,500$607.463937
1632760620$605.00$605.10$604.95$605.012,768$607.458175
1632760680$604.98$605.07$604.77$604.779,528$607.438126
1632760740$604.80$605.00$604.58$605.004,300$607.428543
1632760800$604.94$605.15$604.93$605.141,978$607.424631
1632760860$605.11$605.33$605.10$605.181,300$607.421905
1632760920$605.12$605.32$605.03$605.301,600$607.419242
1632760980$605.33$605.6889$605.33$605.68894,038$607.412849
1632761040$605.64$605.67$605.30$605.373,150$607.407793
1632761100$605.40$605.40$604.78$605.154,949$607.398338
1632761160$605.06$605.18$604.82$604.8351,233$607.396292
1632761220$604.94$605.0985$604.28$604.283,770$607.38796
1632761280$604.19$604.36$604.06$604.063,681$607.378488
1632761340$604.17$604.25$604.08$604.081,516$607.373567
1632761400$604.00$604.31$603.82$604.0355,349$607.359951
1632761460$604.24$604.24$603.59$603.745,083$607.345428
1632761520$603.91$603.91$603.85$603.85772$607.342908
1632761580$603.85$604.00$603.80$603.852,568$607.335847
1632761640$603.78$603.89$603.68$603.812,849$607.32777
1632761700$603.70$603.93$603.70$603.932,586$607.320509
1632761760$603.89$604.12$603.89$604.085,039$607.307091
1632761820$604.06$604.11$603.755$603.7551,121$607.304397
1632761880$603.84$603.86$603.64$603.832,384$607.297592
1632761940$603.82$604.11$603.82$604.0353,450$607.288068
1632762000$603.96$604.02$603.765$603.872,076$607.28245
1632762060$603.9985$604.32$603.9985$604.322,492$607.276539
1632762120$604.16$604.26$603.985$603.9852,275$607.271106
1632762180$604.07$604.26$604.07$604.121,859$607.266511
1632762240$604.12$604.14$603.69$603.961,731$607.260852
1632762300$604.12$605.2923$604.12$605.192,610$607.256748
1632762360$605.16$605.16$604.82$605.151,065$607.254528
1632762420$605.22$605.41$605.22$605.41300$607.254327
1632762480$605.46$605.89$605.22$605.885,637$607.246605
1632762540$605.7328$605.90$605.72$605.801,800$607.244751
1632762600$605.99$606.02$605.62$605.711,400$607.243436
1632762660$605.80$605.85$605.80$605.80600$607.242712
1632762720$605.9951$606.26$605.98$605.981,500$607.241182
1632762780$606.03$606.11$606.03$606.04600$607.2405
1632762840$606.275$606.40$605.99$606.036,000$607.235592
1632762900$606.14$606.625$606.00$606.5055,239$607.23169
1632762960$606.61$606.64$606.42$606.602,900$607.230125
1632763020$606.61$607.00$606.575$606.95742,844$607.229238
1632763080$606.86$606.905$606.6301$606.741,904$607.228535
1632763140$606.625$606.98$606.555$606.981,156$607.228171
1632763200$606.96$606.96$606.69$606.866,600$607.226166
1632763260$606.96$607.03$606.68$606.763,331$607.225172
1632763320$606.63$606.63$606.285$606.2855,900$607.22169
1632763380$606.315$606.32$606.03$606.047,690$607.215311
1632763440$606.0921$606.48$605.916$606.484,649$607.211639
1632763500$606.33$606.425$605.95$605.955,802$607.20736
1632763560$606.02$606.275$605.95$606.064,384$607.203373
1632763620$606.07$606.355$606.01$606.352,246$607.20179
1632763680$606.3041$606.37$606.17$606.243,917$607.199158
1632763740$606.26$606.415$606.26$606.355,033$607.196041
1632763800$606.3525$606.40$606.25$606.353,095$607.193865
1632763860$606.20$606.43$606.20$606.3852,164$607.192694
1632763920$606.37$606.38$606.165$606.197,320$607.187633
1632763980$606.14$606.14$605.49$605.491,275$607.186369
1632764040$605.56$605.84$605.56$605.761,000$607.185318
1632764100$605.87$605.91$605.55$605.662,400$607.182816
1632764160$605.601$606.12$605.601$606.124,859$607.177804
1632764220$606.18$606.25$605.81$605.814,412$607.174553
1632764280$605.81$605.90$605.78$605.865800$607.17367
1632764340$605.872$606.1333$605.87$605.871,321$607.172626
1632764400$605.76$605.84$605.66$605.752,207$607.170123
1632764460$605.74$605.87$605.69$605.691,571$607.168255
1632764520$605.55$605.55$605.27$605.27838$607.167592
1632764580$605.28$605.40$605.28$605.372,682$607.164024
1632764640$605.26$605.33$604.8701$604.87013,800$607.158726
1632764700$605.07$605.15$604.97$605.008,178$607.146711
1632764760$605.10$605.1817$604.98$604.98842$607.145486
1632764820$604.915$604.9215$604.55$604.553,011$607.140562
1632764880$604.70$604.96$604.70$604.871,454$607.13812
1632764940$604.96$604.96$604.61$604.611,945$607.134033
1632765000$604.24$604.50$604.225$604.3851,621$607.1317
1632765060$604.47$604.8699$604.47$604.771,692$607.128738
1632765120$604.83$605.02$604.77$604.771,417$607.126407
1632765180$604.91$605.04$604.89$604.9751,223$607.124409
1632765240$604.81$604.83$604.56$604.567,921$607.110926
1632765300$604.62$604.62$604.40$604.571,103$607.108987
1632765360$604.49$604.6214$604.30$604.301,138$607.106883
1632765420$604.33$604.33$604.08$604.304,838$607.096923
1632765480$604.3825$604.62$604.3825$604.432,546$607.092321
1632765540$604.55$604.65$604.35$604.656,864$607.080407
1632765600$604.52$604.79$604.52$604.793,025$607.075228
1632765660$604.79$604.89$604.50$604.502,452$607.071201
1632765720$604.66$604.7175$604.56$604.6651,775$607.068244
1632765780$604.54$604.54$604.19$604.402,603$607.063179
1632765840$604.455$604.46$604.33$604.445,072$607.053887
1632765900$604.53$604.53$604.12$604.194,467$607.045089
1632765960$604.31$604.57$604.31$604.383,978$607.038626
1632766020$604.42$604.655$604.41$604.491,432$607.035835
1632766080$604.54$604.55$604.32$604.505,653$607.026347
1632766140$604.46$604.50$604.24$604.376,250$607.0153
1632766200$604.32$604.47$604.205$604.401,200$607.012713
1632766260$604.40$604.51$604.245$604.265,824$607.003122
1632766320$604.22$604.31$604.20$604.31862$607.000931
1632766380$604.18$604.2401$604.18$604.2401443$607.000688
1632766440$604.24$604.50$604.24$604.504,463$606.992851
1632766500$604.50$604.50$604.39$604.423,504$606.987012
1632766560$604.49$604.50$604.37$604.473,418$606.981242
1632766620$604.50$604.50$604.37$604.454,393$606.973802
1632766680$604.50$604.95$604.46$604.942,411$606.97013
1632766740$604.89$605.018$604.86$604.991,322$606.968198
1632766800$605.09$605.32$605.09$605.1353,600$606.964152
1632766860$605.13$605.22$604.68$604.685,173$606.957791
1632766920$604.91$604.91$604.415$604.5912,256$606.938041
1632766980$604.60$604.71$604.505$604.5051,805$606.935469
1632767040$604.57$604.75$604.51$604.512,231$606.931765
1632767100$604.56$604.7289$604.52$604.72892,519$606.928234
1632767160$604.653$604.80$604.6211$604.791,610$606.925635
1632767220$604.65$604.87$604.64$604.68985$606.924328
1632767280$604.74$604.74$604.51$604.641,317$606.922466
1632767340$604.7499$605.05$604.68$604.95963$606.920972
1632767400$605.10$605.2699$604.9955$604.99553,241$606.917353
1632767460$604.99$605.3678$604.89$604.922,144$606.914509
1632767520$605.02$605.29$604.85$604.924,005$606.909823
1632767580$604.82$605.00$604.75$604.751,640$606.907331
1632767640$604.65$604.905$604.47$604.526,168$606.898802
1632767700$604.53$604.62$604.32$604.326,222$606.889013
1632767760$604.48$604.49$604.21$604.463,320$606.883917
1632767820$604.35$604.53$604.275$604.283,171$606.878767
1632767880$604.21$604.4043$604.21$604.292,724$606.87438
1632767940$604.2289$604.37$604.2289$604.3252,975$606.869428
1632768000$604.335$604.50$604.31$604.408,023$606.856643
1632768060$604.37$604.475$604.33$604.382,543$606.853029
1632768120$604.35$604.43$604.17$604.294,578$606.845472
1632768180$604.26$604.3939$603.96$603.966,736$606.834253
1632768240$603.9428$604.04$603.715$603.7154,829$606.825122
1632768300$603.72$603.98$603.63$603.873,319$606.818374
1632768360$603.87$604.205$603.71$604.2054,911$606.810161
1632768420$604.30$604.30$603.99$603.993,018$606.80518
1632768480$603.99$604.035$603.79$603.915,022$606.79651
1632768540$604.02$604.055$603.80$603.802,835$606.791539
1632768600$603.77$604.10$603.77$603.994,960$606.783028
1632768660$604.09$604.30$604.04$604.052,264$606.779192
1632768720$604.04$604.22$603.77$603.922,992$606.774053
1632768780$604.06$604.09$603.91$604.0154,703$606.766211
1632768840$603.91$604.10$603.87$604.071,800$606.763072
1632768900$604.14$604.16$603.7706$604.086,169$606.752229
1632768960$604.06$604.19$603.821$604.168,212$606.738631
1632769020$604.17$604.44$604.17$604.204,341$606.732324
1632769080$604.21$604.21$603.965$604.044,470$606.725063
1632769140$603.96$604.39$603.96$604.393,926$606.718996
1632769200$604.35$604.72$604.33$604.53944,100$606.713764
1632769260$604.65$604.7369$604.49$604.493,673$606.709311
1632769320$604.52$604.7041$604.48$604.691,379$606.707602
1632769380$604.77$604.77$603.88$603.885,433$606.699674
1632769440$603.86$603.865$603.64$603.692,650$606.694997
1632769500$603.62$603.86$603.59$603.835,068$606.685517
1632769560$603.88$603.9689$603.6949$603.741,954$606.682834
1632769620$603.85$603.94$603.65$603.7155,647$606.673244
1632769680$603.73$603.9733$603.61$603.94722,054$606.669869
1632769740$603.935$604.13$603.77$604.059,810$606.654269
1632769800$604.02$604.43$603.95$604.435,726$606.646299
1632769860$604.31$604.31$604.035$604.043,223$606.641704
1632769920$604.04$604.30$604.04$604.309,993$606.62685
1632769980$604.23$604.44$604.135$604.1353,704$606.622289
1632770040$604.25$604.43$604.225$604.3858,415$606.611231
1632770100$604.31$604.4675$604.24$604.2556,784$606.602195
1632770160$604.39$604.48$604.14$604.243,461$606.597503
1632770220$604.36$604.40$604.18$604.302,044$606.594768
1632770280$604.36$604.40$604.11$604.254,298$606.589297
1632770340$604.30$604.41$604.18$604.411,720$606.587005
1632770400$604.355$604.37$604.01$604.203,200$606.582595
1632770460$604.21$604.52$604.21$604.365,513$606.57588
1632770520$604.42$604.42$604.22$604.285,550$606.568736
1632770580$604.275$604.31$604.01$604.054,830$606.562273
1632770640$604.065$604.32$604.065$604.196,697$606.553398
1632770700$604.205$604.205$604.00$604.174,728$606.547009
1632770760$604.07$604.12$603.85$603.854,082$606.541232
1632770820$603.875$604.14$603.875$604.049,950$606.527264
1632770880$603.99$604.00$603.86$603.9353,003$606.522994
1632770940$603.99$604.02$603.79$603.906,242$606.513757
1632771000$603.8503$603.98$603.65$603.756,399$606.504197
1632771060$603.775$604.15$603.775$603.9810,995$606.489207
1632771120$603.96$604.10$603.84$604.047,408$606.478952
1632771180$604.035$604.09$603.865$603.8655,055$606.47221
1632771240$603.81$604.07$603.77$603.877,870$606.461545
1632771300$604.00$604.18$603.80$604.095,876$606.453629
1632771360$604.03$604.21$603.95$603.996,848$606.444923
1632771420$604.02$604.108$603.713$603.965,700$606.436941
1632771480$603.92$604.24$603.91$603.918,390$606.426337
1632771540$603.90$604.13$603.83$603.8655,333$606.419334
1632771600$603.92$604.17$603.88$604.0759,982$606.406859
1632771660$604.075$604.16$604.00$604.035,376$606.400334
1632771720$604.08$604.12$603.7901$603.79014,240$606.39495
1632771780$603.82$604.13$603.73$604.035,448$606.387795
1632771840$604.03$604.34$603.99$604.166,254$606.38038
1632771900$604.24$604.32$603.93$604.1359,379$606.369542
1632771960$604.13$604.20$603.90$603.957,183$606.360915
1632772020$603.935$604.07$603.845$603.8456,611$606.352717
1632772080$603.81$603.96$603.69$603.738,073$606.3422
1632772140$603.77$603.86$603.48$603.5413,430$606.323616
1632772200$603.61$603.69$603.2138$603.248,704$606.310647
1632772260$603.25$603.58$603.10$603.2123,158$606.275663
1632772320$603.13$603.32$603.02$603.1021,832$606.241049
1632772380$603.16$603.33$603.02$603.0211,678$606.223685
1632772440$603.02$603.11$602.73$603.0520,838$606.189932
1632772500$602.985$603.30$602.90$603.1621,419$606.158318
1632772560$603.21$603.565$603.07$603.56520,831$606.129755
1632772620$603.47$603.60$603.175$603.4516,662$606.107709
1632772680$603.46$603.46$603.19$603.3217,012$606.085718
1632772740$603.37$603.69$603.25$603.6450,675$606.023593
1632772800$603.61$603.65$603.61$603.65228,027$605.790364
1632772860$603.65$603.65$603.65$603.655,543$605.787295
1632772920$603.65$603.65$603.65$603.654,094$605.79727
1632772980$603.30$603.65$603.10$603.6514,782$605.788895
1632773100$603.65$603.65$603.65$603.65451$605.788359
1632773280$603.65$603.65$603.65$603.652,721$605.786817
1632773340$603.65$603.65$603.65$603.6525,637$605.772935
1632775140$603.45$603.45$603.45$603.45226$605.797093
1632775560$603.65$603.65$603.65$603.655,282$605.794163
1632775980$603.65$603.65$603.65$603.656,572$605.705153
1632777780$603.50$603.50$603.50$603.50100$605.797199
1632781080$603.15$603.15$603.15$603.15100$605.797221