COST Historical Intraday Prices

One-Minute OHLCV Data From September 27, 2021.

  1. NASDAQ
  2. >
  3. COST
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1632741180$467.70$467.70$467.70$467.70136$468.06557
1632744600$466.00$466.00$466.00$466.00300$467.58648
1632745380$466.00$466.00$466.00$466.00150$467.302568
1632745680$466.00$466.00$466.00$466.00558$467.048541
1632745800$466.0001$466.0001$466.00$466.00601$466.857999
1632747540$466.10$466.10$466.10$466.10195$466.679735
1632747600$466.96$467.00$466.96$467.00561$466.699652
1632748020$466.50$466.50$466.50$466.50300$466.675414
1632748440$466.00$466.00$466.00$466.00100$466.647535
1632748800$466.96$466.96$466.96$466.96100$466.643544
1632749100$466.00$466.00$466.00$466.00433$466.602593
1632749220$466.00$466.00$465.60$465.60497$466.476087
1632749280$465.59$465.59$465.55$465.55365$466.445485
1632749340$465.57$465.57$465.57$465.57100$466.434673
1632749400$465.55$466.25$465.35$465.97532,786$465.567437
1632749460$466.00$466.00$465.64$466.006,129$465.615702
1632749520$466.07$468.44$466.07$467.8813,633$466.113246
1632749580$468.095$468.765$467.98$468.766,407$466.36664
1632749640$468.665$468.94$468.09$468.1812,463$466.748904
1632749700$468.06$469.63$468.00$469.349713,549$467.096005
1632749760$469.63$470.49$469.40$469.5614,655$467.516697
1632749820$469.50$469.5091$467.79$467.797,284$467.592649
1632749880$467.9101$468.775$467.9101$467.956,344$467.63569
1632749940$467.97$468.58$467.345$468.447,233$467.64565
1632750000$468.30$468.30$467.15$467.188,786$467.636901
1632750060$467.16$467.23$466.13$466.3559,826$467.567243
1632750120$466.4999$466.9025$466.4048$466.793,742$467.54271
1632750180$466.97$467.0299$466.51$466.715,532$467.514009
1632750240$466.98$467.31$466.50$466.977,800$467.48613
1632750300$466.97$467.31$466.71$467.083,834$467.473609
1632750360$466.89$467.53$466.89$467.425,850$467.466742
1632750420$467.60$467.60$467.00$467.033,556$467.461439
1632750480$467.18$467.3207$466.59$466.593,685$467.454248
1632750540$466.92$466.92$466.25$466.483,400$467.438821
1632750600$466.23$466.49$465.83$466.3158,334$467.380016
1632750660$466.20$466.74$466.18$466.452,398$467.36786
1632750720$466.49$466.50$466.00$466.287,985$467.320768
1632750780$466.42$466.565$466.18$466.362,610$467.30842
1632750840$466.39$466.59$465.99$466.014,343$467.287151
1632750900$466.04$466.10$465.5212$465.715,400$467.248555
1632750960$465.88$466.16$465.875$465.8753,920$467.225644
1632751020$465.775$466.06$465.6517$465.823,100$467.204377
1632751080$465.81$466.2942$465.7168$466.29422,974$467.188302
1632751140$466.2432$466.4179$465.8278$466.24382,100$467.179066
1632751200$466.41$466.41$465.53$465.876,927$467.142396
1632751260$465.88$465.92$465.57$465.82800$467.136257
1632751320$465.65$466.1599$465.53$465.932,817$467.121081
1632751380$465.71$465.88$464.60$464.8510,726$467.030247
1632751440$464.52$464.903$464.52$464.74095,813$466.97698
1632751500$464.62$464.62$463.54$463.545,858$466.913233
1632751560$463.815$464.60$463.815$464.533,900$466.870329
1632751620$464.58$465.17$464.2829$464.873,150$466.847694
1632751680$464.60$465.12$464.60$465.111,650$466.834978
1632751740$465.24$465.50$465.0641$465.06411,727$466.824685
1632751800$465.0589$465.10$464.945$464.982,296$466.808356
1632751860$465.10$465.33$464.50$464.792,000$466.795892
1632751920$464.80$464.80$464.50$464.56821,185$466.786678
1632751980$464.53$464.57$464.19$464.192,728$466.760807
1632752040$464.36$464.36$462.9645$462.964516,353$466.573773
1632752100$463.205$463.33$462.44$462.7615,004$466.392814
1632752160$462.845$463.17$462.845$463.173,658$466.348139
1632752220$463.0538$463.17$462.58$462.841,568$466.336028
1632752280$462.8118$462.85$462.31$462.498,652$466.235093
1632752340$462.28$462.61$461.81$461.879,211$466.120632
1632752400$461.95$462.62$461.95$462.015,649$466.056548
1632752460$462.105$462.86$462.08$462.865,966$465.992188
1632752520$462.82$463.00$462.71$462.716,328$465.935007
1632752580$462.57$462.57$462.26$462.352,402$465.910158
1632752640$462.3915$462.8499$462.3915$462.624,679$465.866916
1632752700$462.78$463.0322$462.615$462.686,008$465.815632
1632752760$462.80$463.3099$462.73$463.143,026$465.791856
1632752820$463.295$463.295$462.77$462.833,132$465.767234
1632752880$462.84$463.26$462.84$463.231,900$465.753697
1632752940$463.245$463.60$463.20$463.601,970$465.740805
1632753000$463.48$463.48$463.03$463.122,609$465.72267
1632753060$463.025$463.14$463.025$463.06600$465.715189
1632753120$462.77$463.02$462.77$462.823,347$465.692968
1632753180$463.01$463.50$463.01$463.1952,515$465.676566
1632753240$463.2243$463.4018$463.10$463.104,282$465.649726
1632753300$463.28$463.34$462.90$462.922,121$465.635437
1632753360$462.80$462.92$462.76$462.853,603$465.609309
1632753420$462.94$462.95$462.80$462.951,487$465.598334
1632753480$463.0283$463.12$462.93$463.121,080$465.591351
1632753540$463.1901$463.3578$463.17$463.281,963$465.579137
1632753600$463.47$463.47$463.165$463.182,195$465.564248
1632753660$463.14$463.27$463.03$463.034,955$465.534423
1632753720$463.00$463.00$462.63$462.634,058$465.508648
1632753780$462.6702$462.7099$462.37$462.495,933$465.463814
1632753840$462.49$462.49$462.15$462.262,083$465.448543
1632753900$462.1473$462.1473$461.75$461.7756,448$465.392094
1632753960$461.53$461.90$461.53$461.7211,089$465.383769
1632754020$461.72$461.76$461.5001$461.572,753$465.360298
1632754080$461.54$461.73$461.44$461.732,522$465.337554
1632754140$461.72$461.90$461.60$461.852,179$465.319203
1632754200$461.79$461.8905$461.79$461.80800$465.312829
1632754260$461.88$462.3499$461.88$462.31421,000$465.305256
1632754320$462.33$462.37$462.205$462.2051,050$465.295685
1632754380$462.50$462.50$462.19$462.191,845$465.284049
1632754440$462.19$462.48$462.19$462.421,875$465.272562
1632754500$462.41$462.44$462.17$462.171,500$465.262366
1632754560$462.2432$462.3381$462.00$462.092,316$465.245535
1632754620$462.11$462.345$462.02$462.3351,401$465.235993
1632754680$462.51$462.8599$462.44$462.85681,600$465.223985
1632754740$462.58$462.845$462.57$462.75561,300$465.219056
1632754800$462.62$462.88$462.575$462.881,665$465.209166
1632754860$462.71$462.78$462.58$462.65950$465.203933
1632754920$462.53$462.83$462.38$462.83720$465.199308
1632754980$462.88$462.90$462.68$462.8052,608$465.185332
1632755040$462.85$463.59$462.85$463.595,022$465.164026
1632755100$463.79$463.79$463.42$463.422,768$465.154875
1632755160$463.38$463.405$463.30$463.3051,215$465.149563
1632755220$463.175$463.57$463.175$463.572,031$465.141593
1632755280$463.485$463.485$462.96$462.961,580$465.134714
1632755340$462.94$463.03$462.49$462.492,301$465.123689
1632755400$462.38$462.57$462.29$462.48014,865$465.09504
1632755460$462.62$462.95$462.53$462.953,312$465.078133
1632755520$462.90$462.93$462.82$462.821,200$465.072863
1632755580$462.9799$462.99$462.9619$462.96191,345$465.066782
1632755640$463.0684$463.0684$462.91$462.911,549$465.0603
1632755700$462.7207$462.81$462.585$462.5851,393$465.053524
1632755760$462.50$462.7725$462.50$462.721,202$465.046368
1632755820$462.65$462.76$462.44$462.453,131$465.030875
1632755880$462.51$462.53$462.20$462.203,053$465.013925
1632755940$462.20$462.30$462.14$462.162,158$465.001754
1632756000$462.21$462.77$462.21$462.774,121$464.980658
1632756060$462.89$462.89$462.677$462.677600$464.977961
1632756120$462.43$462.43$462.10$462.103,080$464.960616
1632756180$462.16$462.28$462.00$462.284,599$464.933763
1632756240$462.24$462.38$462.24$462.38850$464.929022
1632756300$462.28$462.29$462.20$462.251,141$464.922054
1632756360$462.003$462.11$461.70$461.7855,326$464.8924
1632756420$461.61$461.9003$461.46$461.90035,510$464.856628
1632756480$461.92$461.92$461.83$461.89660$464.852402
1632756540$461.7024$461.94$461.7024$461.811,326$464.844688
1632756600$461.74$461.74$461.44$461.44722$464.839866
1632756660$461.41$461.53$461.27$461.472,700$464.822198
1632756720$461.49$461.62$461.39$461.493,100$464.801221
1632756780$461.6504$461.67$461.38$461.381,773$464.790203
1632756840$461.395$461.49$461.2709$461.462,350$464.775457
1632756900$461.36$461.64$461.36$461.393,180$464.756095
1632756960$461.25$461.2637$460.70$461.136,507$464.710127
1632757020$461.015$461.055$460.64$460.945,168$464.673961
1632757080$460.91$460.91$460.381$460.5659,190$464.606314
1632757140$460.565$460.91$460.565$460.811,700$464.593903
1632757200$460.805$460.88$460.625$460.625910$464.587963
1632757260$460.80$460.81$460.38$460.392,529$464.569111
1632757320$460.36$460.52$460.25$460.525,021$464.53067
1632757380$460.3915$460.44$460.16$460.3252,994$464.508475
1632757440$460.33$460.33$459.44$459.87511,520$464.414659
1632757500$459.80$460.11$459.61$459.874,177$464.382747
1632757560$459.99$459.99$459.73$459.743,927$464.352274
1632757620$459.78$459.90$459.07$459.2211,541$464.257571
1632757680$459.375$459.81$459.375$459.662,818$464.234915
1632757740$459.57$459.7399$459.52$459.622,564$464.215481
1632757800$459.515$459.6104$459.07$459.073,287$464.189227
1632757860$459.08$459.19$458.83$458.925,574$464.141218
1632757920$458.955$458.9699$458.6878$458.8354,231$464.103949
1632757980$459.02$459.12$458.905$458.9152,954$464.079788
1632758040$458.915$459.0699$458.75$458.90421,300$464.068962
1632758100$458.8131$458.86$458.55$458.696,673$464.011509
1632758160$458.66$458.845$458.505$458.8456,462$463.956124
1632758220$458.90$458.94$458.55$458.679,472$463.877698
1632758280$458.68$458.95$458.67$458.951,500$463.864627
1632758340$458.88$459.20$458.88$459.153,258$463.841644
1632758400$459.25$459.30$458.9592$458.971,470$463.830867
1632758460$459.07$459.10$459.03$459.03600$463.826179
1632758520$459.025$459.17$459.00$459.001,954$463.810345
1632758580$459.1106$459.1106$458.93$458.93300$463.809738
1632758640$458.88$458.90$458.67$458.672,253$463.791997
1632758700$458.80$459.00$458.79$458.821,650$463.779696
1632758760$458.93$458.93$458.86$458.891,475$463.766525
1632758820$458.96$459.10$458.945$458.9452,297$463.751268
1632758880$459.06$459.22$459.03$459.061,200$463.743399
1632758940$459.12$459.1615$459.03$459.16800$463.736879
1632759000$459.095$459.1922$458.96$459.002,503$463.719331
1632759060$458.97$458.9834$458.73$458.882,011$463.702976
1632759120$458.88$459.1706$458.765$459.083,329$463.680581
1632759180$459.0376$459.12$459.025$459.12500$463.677641
1632759240$459.20$459.2848$459.20$459.2441,354$463.669064
1632759300$459.31$459.3279$459.13$459.161,960$463.656007
1632759360$459.08$459.12$459.08$459.12370$463.653635
1632759420$459.25$459.54$459.13$459.382,520$463.637281
1632759480$459.37$459.67$459.37$459.6051,000$463.631162
1632759540$459.51$460.10$459.4442$459.9614,952$463.546436
1632759600$459.91$459.91$459.67$459.85112,549$463.532737
1632759660$459.685$459.685$459.2188$459.262,800$463.515964
1632759720$459.185$459.185$458.9201$459.005,252$463.482099
1632759780$458.995$459.20$458.995$459.0452,109$463.468629
1632759840$459.1385$459.2423$459.1385$459.231,958$463.457099
1632759900$459.225$459.41$459.225$459.332,690$463.440454
1632759960$459.30$459.40$459.09$459.0953,170$463.42265
1632760020$459.00$459.0953$458.86$458.91999$463.41593
1632760080$458.77$458.79$458.535$458.555,174$463.381526
1632760140$458.6267$458.76$458.62$458.741,615$463.370635
1632760200$458.7655$458.7655$458.715$458.715300$463.369058
1632760260$458.83$458.83$458.50$458.501,628$463.358136
1632760320$458.48$458.555$458.38$458.382,904$463.338397
1632760380$458.34$458.34$458.20$458.2355,411$463.300223
1632760440$458.175$458.36$458.175$458.2351,525$463.289549
1632760500$458.2219$458.23$457.93$458.07014,298$463.258311
1632760560$458.025$458.045$457.86$458.0456,277$463.212757
1632760620$458.11$458.3181$458.0872$458.31812,368$463.195821
1632760680$458.225$458.225$458.1371$458.1371700$463.191432
1632760740$458.06$458.10$457.87$457.99432,804$463.172238
1632760800$457.95$458.34$457.88$458.345,246$463.136985
1632760860$458.28$458.43$458.205$458.302,551$463.120559
1632760920$458.37$458.42$458.26$458.265,223$463.087246
1632760980$458.28$458.48$458.28$458.43232,510$463.071565
1632761040$458.46$458.46$458.39$458.39300$463.068398
1632761100$458.38$458.38$458.25$458.275509$463.066855
1632761160$458.275$458.275$457.88$458.0052,770$463.048492
1632761220$457.9945$458.00$457.70$457.702,548$463.030776
1632761280$457.50$457.57$457.40$457.401,700$463.01842
1632761340$457.56$457.56$457.37$457.373,531$462.992886
1632761400$457.35$457.675$457.24$457.664,346$462.961577
1632761460$457.62$457.73$457.525$457.697,078$462.912402
1632761520$457.5815$457.7899$457.5815$457.771,000$462.904071
1632761580$457.7924$457.83$457.6206$457.694,466$462.876802
1632761640$457.58$457.61$457.32$457.501,968$462.862962
1632761700$457.46$457.76$457.3822$457.761,511$462.853582
1632761760$457.74$457.89$457.67$457.77032,738$462.835861
1632761820$457.76$457.76$457.53$457.6131,381$462.826596
1632761880$457.68$457.71$457.58$457.682,257$462.812285
1632761940$457.62$457.655$457.38$457.38115,701$462.773681
1632762000$457.525$457.65$457.45$457.60991,967$462.760948
1632762060$457.65$457.7122$457.515$457.621,407$462.75248
1632762120$457.73$458.0564$457.73$457.86442,377$462.738114
1632762180$457.98$458.0996$457.83$457.9753,390$462.717838
1632762240$457.99$458.0646$457.90$458.052,119$462.705478
1632762300$457.99$458.37$457.99$458.283,912$462.684273
1632762360$458.20$458.79$458.20$458.5716,781$462.597678
1632762420$458.505$458.60$458.42$458.593,152$462.583083
1632762480$458.48$458.8499$458.48$458.723,467$462.567031
1632762540$458.80$458.80$458.71$458.801,640$462.559509
1632762600$458.85$458.8594$458.75$458.7804972$462.555184
1632762720$458.64$458.6401$458.45$458.451,563$462.547829
1632762780$458.42$458.5335$458.42$458.495851$462.543733
1632762840$458.56$458.75$458.56$458.7201700$462.540502
1632762900$458.715$458.79$458.68$458.7752,886$462.527453
1632762960$458.84$459.07$458.785$459.041,965$462.51923
1632763020$459.0933$459.0933$458.83$458.861,790$462.511837
1632763080$458.7001$458.795$458.7001$458.7951,269$462.506222
1632763140$458.89$459.11$458.89$459.051,581$462.499565
1632763200$459.055$459.12$458.935$459.121,783$462.492383
1632763260$459.16$459.16$459.06$459.061,500$462.486355
1632763320$459.01$459.01$458.8465$458.84651,800$462.478938
1632763380$458.8813$459.00$458.88$459.001,300$462.4732
1632763440$458.99$459.15$458.99$459.151,498$462.467404
1632763500$459.17$459.18$459.095$459.095620$462.464531
1632763560$459.19$459.43$459.16$459.31385,166$462.44607
1632763620$459.32$459.37$459.2101$459.371,472$462.440524
1632763680$459.36$459.36$459.23$459.25700$462.437923
1632763740$459.16$459.4307$459.16$459.401,687$462.431286
1632763800$459.4441$459.53$459.42$459.5052,600$462.422736
1632763860$459.59$459.71$459.56$459.714,098$462.410167
1632763920$459.785$459.79$459.66$459.70443,100$462.400995
1632763980$459.665$459.71$459.54$459.54926$462.398054
1632764040$459.50$459.70$459.50$459.701,800$462.392213
1632764100$459.70$459.80$459.61$459.798,479$462.367003
1632764160$459.8375$459.99$459.73$459.9355,531$462.351512
1632764220$459.935$459.94$459.87$459.905500$462.350252
1632764280$459.91$459.91$459.72$459.862,494$462.343192
1632764340$459.88$459.88$459.875$459.875850$462.340811
1632764400$459.89$459.89$459.89$459.89500$462.339645
1632764460$459.8767$459.91$459.84$459.901,450$462.335663
1632764520$459.86$460.0066$459.82$460.00663,694$462.326096
1632764580$460.01$460.34$460.01$460.3255,286$462.313992
1632764640$460.24$460.30$460.205$460.302,200$462.308714
1632764700$460.31$460.42$460.21$460.422,344$462.303949
1632764760$460.42$461.0799$460.42$461.07999,938$462.28681
1632764820$460.95$460.965$460.8108$460.93064,093$462.280711
1632764880$460.80$460.86$460.76$460.76381,300$462.278626
1632764940$460.6853$460.97$460.6853$460.74666,667$462.268291
1632765000$460.68$460.68$460.4485$460.544,330$462.260446
1632765060$460.54$460.60$460.45$460.471,400$462.257816
1632765120$460.49$460.56$460.43$460.531,700$462.254713
1632765180$460.485$460.64$460.475$460.601,624$462.251833
1632765240$460.60$460.60$460.56$460.56271,480$462.249096
1632765300$460.64$460.65$460.575$460.58990$462.247404
1632765360$460.58$460.715$460.58$460.683,538$462.241671
1632765420$460.56$460.56$460.38$460.472,800$462.23642
1632765480$460.54$460.55$460.54$460.55900$462.234804
1632765540$460.605$460.605$460.45$460.455,120$462.225689
1632765600$460.57$460.68$460.42$460.681,969$462.221744
1632765660$460.725$460.85$460.725$460.84400$462.221475
1632765720$460.90$460.90$460.7161$460.71611,200$462.219817
1632765780$460.65$460.70$460.58$460.582,162$462.216123
1632765840$460.59$460.59$460.59$460.59100$462.215918
1632765900$460.55$460.69$460.55$460.692,612$462.212004
1632765960$460.6455$460.80$460.6455$460.781,928$462.20912
1632766020$460.71$460.71$460.66$460.69601$462.208031
1632766080$460.73$460.77$460.61$460.611,689$462.205272
1632766140$460.63$460.73$460.59$460.731,265$462.203286
1632766200$460.60$460.60$460.33$460.391,500$462.200754
1632766260$460.2804$460.31$460.00$460.003,381$462.193542
1632766320$460.07$460.40$460.07$460.402,200$462.188811
1632766380$460.41$460.49$460.41$460.44500$462.188147
1632766440$460.5117$460.65$460.5117$460.65392$462.187575
1632766500$460.69$460.9082$460.69$460.90822,798$462.183737
1632766560$460.82$460.82$460.65$460.691,800$462.181004
1632766620$460.67$460.7331$460.51$460.621,910$462.178129
1632766680$460.53$460.63$460.43$460.4852,545$462.173734
1632766740$460.37$460.42$460.36$460.37082,575$462.169269
1632766800$460.50$460.50$460.34$460.34839$462.167823
1632766860$460.50$460.58$460.34$460.341,177$462.165639
1632766920$460.43$460.44$460.218$460.2181,302$462.163276
1632766980$460.32$460.42$460.27$460.27553$462.162073
1632767040$460.25$460.29$460.17$460.18600$462.161165
1632767100$460.18$460.18$460.07$460.071,552$462.157904
1632767160$460.10$460.17$459.96$459.96776$462.156266
1632767220$459.97$460.00$459.81$459.9052,974$462.149557
1632767280$459.895$459.9511$459.895$459.90470$462.148457
1632767340$459.905$460.25$459.905$460.251,300$462.146053
1632767400$460.26$460.41$460.26$460.341,843$462.142725
1632767460$460.345$460.4626$460.345$460.351,222$462.14062
1632767520$460.38$460.54$460.38$460.441,785$462.137675
1632767580$460.4946$460.5299$460.4024$460.43470$462.137012
1632767640$460.37$460.43$460.27$460.39342,608$462.132387
1632767700$460.3985$460.3985$460.37$460.37600$462.131361
1632767760$460.24$460.315$460.20$460.20300$462.130786
1632767820$460.21$460.24$460.205$460.24400$462.130043
1632767880$460.27$460.405$460.24$460.4052,960$462.12464
1632767940$460.37$460.41$460.1901$460.321,357$462.122302
1632768000$460.36$460.36$460.36$460.36100$462.122117
1632768060$460.395$460.51$460.395$460.49910$462.120559
1632768120$460.49$460.5391$460.49$460.5391200$462.120154
1632768180$460.54$460.64$460.50$460.64712$462.119221
1632768240$460.65$460.65$460.57$460.57600$462.118311
1632768300$460.55$460.58$460.55$460.58400$462.117264
1632768360$460.51$460.53$460.425$460.4251,850$462.114786
1632768420$460.48$460.52$460.48$460.52400$462.114109
1632768480$460.46$460.55$460.40$460.551,064$462.112329
1632768540$460.54$460.54$460.46$460.46400$462.111808
1632768600$460.46$460.46$460.3738$460.461,244$462.109849
1632768660$460.49$460.54$460.39$460.501,402$462.10764
1632768720$460.48$460.53$460.40$460.531,569$462.104977
1632768780$460.47$460.48$460.4592$460.481,800$462.102147
1632768840$460.47$460.47$460.10$460.272,188$462.098504
1632768900$460.2462$460.34$460.2462$460.341,211$462.096554
1632768960$460.41$460.50$460.41$460.50828$462.095223
1632769020$460.57$460.65$460.53$460.6452,742$462.09106
1632769080$460.59$460.59$460.425$460.461,577$462.088825
1632769140$460.46$460.65$460.41$460.651,733$462.086256
1632769200$460.67$460.78$460.615$460.73700$462.085338
1632769260$460.6925$460.88$460.6925$460.87777$462.084006
1632769320$460.88$461.10$460.88$461.08352,620$462.081649
1632769380$461.12$461.12$460.84$460.973,727$462.077906
1632769440$460.84$460.94$460.84$460.94800$462.076982
1632769500$460.96$460.96$460.7358$460.801,606$462.075089
1632769560$460.775$460.97$460.775$460.953,805$462.070911
1632769620$460.98$461.06$460.9383$461.02381,351$462.069557
1632769680$461.06$461.14$460.9235$461.13492,191$462.067421
1632769740$461.165$461.165$461.07$461.112,449$462.065198
1632769800$461.085$461.20$461.0101$461.20500$462.064714
1632769860$461.195$461.25$461.09$461.093,368$462.06208
1632769920$461.07$461.17$461.03$461.172,618$462.059635
1632769980$461.17$461.24$461.09$461.1252,505$462.057657
1632770040$461.165$461.34$461.135$461.343,395$462.055022
1632770100$461.37$461.37$461.24$461.3351,199$462.054252
1632770160$461.4099$461.4099$461.17$461.19016,132$462.049861
1632770220$461.19$461.515$461.19$461.5151,250$462.04909
1632770280$461.51$461.57$461.43$461.571,939$462.048044
1632770340$461.70$461.70$461.64$461.64900$462.047873
1632770400$461.61$461.61$461.51$461.584,361$462.045984
1632770460$461.57$461.69$461.525$461.67791,004$462.045516
1632770520$461.87$461.87$461.69$461.772,850$462.044907
1632770580$461.75$461.75$461.65$461.7491,725$462.044386
1632770640$461.70$461.70$461.465$461.511,887$462.043614
1632770700$461.53$461.56$461.32$461.333,410$462.041607
1632770760$461.39$461.4805$461.34$461.342,210$462.040264
1632770820$461.43$461.72$461.43$461.722,923$462.039004
1632770880$461.63$461.65$461.51$461.511,232$462.038345
1632770940$461.46$461.465$461.35$461.353,010$462.036766
1632771000$461.45$461.50$461.445$461.491,607$462.035931
1632771060$461.495$461.81$461.495$461.813,400$462.034935
1632771120$461.74$461.7441$461.64$461.701,008$462.03461
1632771180$461.64$461.7181$461.42$461.442,713$462.033443
1632771240$461.44$461.52$461.36$461.492,072$462.032366
1632771300$461.51$461.72$461.43$461.7212,501$462.02601
1632771360$461.62$461.69$461.575$461.5752,586$462.025087
1632771420$461.65$461.65$461.37$461.371,360$462.024492
1632771480$461.36$461.6399$461.36$461.63993,386$462.022871
1632771540$461.52$461.67$461.40$461.674,125$462.021068
1632771600$461.6053$461.8301$461.6053$461.8252,400$462.020504
1632771660$461.88$461.89$461.80$461.801,903$462.020188
1632771720$461.83$461.83$461.46$461.625,336$462.018512
1632771780$461.56$461.70$461.465$461.683,562$462.017132
1632771840$461.85$461.91$461.70$461.7354,300$462.016434
1632771900$461.74$461.79$461.5276$461.52764,059$462.015209
1632771960$461.51$461.57$461.39$461.445,454$462.012682
1632772020$461.475$461.60$461.46$461.582,384$462.01168
1632772080$461.55$461.65$461.505$461.5953,257$462.01051
1632772140$461.65$461.66$461.54$461.663,860$462.009147
1632772200$461.58$461.58$461.01$461.096,442$462.004982
1632772260$461.08$461.11$460.79$461.006,147$461.999512
1632772320$460.90$461.02$460.64$460.975,378$461.994357
1632772380$460.935$460.95$460.62$460.625,634$461.988654
1632772440$460.58$460.88$460.58$460.649,451$461.978766
1632772500$460.66$460.66$460.28$460.28510,823$461.965755
1632772560$460.22$460.50$460.21$460.425,561$461.958616
1632772620$460.46$460.73$460.46$460.588,078$461.949661
1632772680$460.59$460.73$460.49$460.5910,539$461.938077
1632772740$460.59$460.75$460.47$460.5630,025$461.90672
1632772800$460.56$460.56$460.56$460.56212,069$461.711827
1632772860$460.56$461.0965$460.56$460.56935$461.711423
1632772920$460.56$460.56$460.56$460.56645$461.711095
1632772980$460.56$460.56$460.56$460.5647,348$461.688645
1632773040$459.70$459.70$459.70$459.70345$461.688253
1632773280$460.56$460.56$460.56$460.56995$461.715213
1632773340$460.56$460.56$460.56$460.5622,083$461.704832
1632773580$460.50$460.50$460.50$460.50100$461.704759
1632774480$460.36$460.36$460.36$460.36300$461.715466
1632774900$460.56$460.56$460.56$460.5613,086$461.709325
1632775140$460.56$460.56$460.56$460.561,183$461.715131
1632775560$460.56$460.56$460.56$460.5625,202$461.703421
1632775740$460.56$460.56$460.56$460.56199$461.703281
1632775980$460.56$460.56$460.56$460.5612,866$461.70977
1632782340$460.01$460.01$460.01$460.01120$461.715599