TMO Historical Intraday Prices

One-Minute OHLCV Data From September 17, 2021.

  1. NYSE
  2. >
  3. TMO
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1631882760$562.78$562.79$562.78$562.79200$562.454509
1631883060$564.51$564.51$564.51$564.51400$563.370621
1631883120$565.95$565.96$562.00$562.42848$563.553106
1631883180$566.64$568.49$566.64$568.00400$564.728136
1631883240$568.00$568.00$567.64$567.64400$565.08708
1631883300$568.00$568.00$568.00$568.00100$565.179358
1631883360$568.00$568.00$568.00$568.00100$565.251905
1631883840$571.37$576.00$571.37$576.001,812$569.111644
1631883900$578.26$578.30$578.26$578.30886$570.383852
1631884020$577.77$577.77$577.75$577.75206$571.304626
1631884080$577.98$577.98$577.75$577.75200$571.797381
1631884140$577.75$577.75$577.75$577.75100$572.100083
1631884200$578.30$579.46$578.30$579.461,740$573.321261
1631884320$581.60$581.60$581.60$581.60500$573.933748
1631884500$582.75$582.75$582.75$582.75100$574.121663
1631884680$585.00$585.17$584.86$585.00646$574.801836
1631885040$587.80$587.80$587.80$587.80700$575.700695
1631885100$589.80$589.80$589.80$589.80200$576.286361
1631885220$590.00$591.87$590.00$591.87300$576.85209
1631885340$593.65$601.12$593.65$598.04900$578.516141
1631885400$597.06$598.00$590.00$597.00349,919$596.983214
1631885460$596.99$601.99$595.74$599.5819,895$597.121289
1631885520$599.50$601.56$597.325$599.88512,595$597.186301
1631885580$600.48$600.50$594.50$595.1532,934$597.268277
1631885640$594.92$595.44$591.06$593.74517,593$597.080731
1631885700$592.865$592.865$587.73$589.8012,856$596.868121
1631885760$588.94$593.73$587.31$590.7013,369$596.638236
1631885820$589.74$593.125$584.03$586.0429,706$596.171219
1631885880$586.49$588.03$585.0075$586.089,510$595.995552
1631885940$587.005$591.055$584.00$586.669,802$595.813247
1631886000$586.665$587.14$584.805$584.8315,070$595.539331
1631886060$584.84$586.715$584.695$586.7155,765$595.427626
1631886120$587.54$587.54$586.13$587.2053,138$595.381486
1631886180$586.06$587.97$585.84$587.977,375$595.266443
1631886240$587.485$589.46$587.09$587.5310,120$595.131414
1631886300$587.06$587.385$585.35$586.316,873$595.023411
1631886360$585.755$586.29$580.995$581.53512,163$594.774813
1631886420$581.555$582.20$580.00$580.6928,808$594.117292
1631886480$580.96$582.10$578.68$579.9331,141$593.433934
1631886540$579.93$580.27$578.55$578.9456,251$593.295048
1631886600$578.16$578.96$577.56$578.0315,964$592.931233
1631886660$577.49$577.84$577.00$577.073,960$592.83982
1631886720$577.175$577.175$576.06$576.4057,400$592.657084
1631886780$576.3575$578.94$576.00$578.49524,314$592.094701
1631886840$578.94$580.22$578.64$579.406,039$591.982801
1631886900$579.93$582.38$579.91$580.656,676$591.877874
1631886960$580.63$581.97$580.17$581.69913,800$591.820047
1631887020$581.845$583.7994$581.41$582.8959,184$591.697249
1631887080$582.90$583.3099$581.96$581.9910,374$591.565554
1631887140$581.985$582.43$581.8393$582.174,874$591.501827
1631887200$582.165$583.90$581.91$583.896,155$591.425877
1631887260$583.855$584.105$583.11$584.043,200$591.392446
1631887320$584.10$585.07$584.10$584.6519,146$591.2185
1631887380$584.65$586.26$583.79$585.79512,482$591.117578
1631887440$585.80$586.35$584.595$585.3917,185$590.99352
1631887500$585.575$585.74$584.185$585.017517,284$590.865659
1631887560$585.015$585.765$583.62$583.6214,540$590.760932
1631887620$583.865$585.27$583.63$585.276,735$590.710263
1631887680$584.70$588.80$584.70$588.61510,836$590.658833
1631887740$588.53$588.62$587.75$588.507,993$590.636107
1631887800$588.34$588.36$587.00$587.1911,390$590.592624
1631887860$587.19$587.77$587.17$587.6017,063$590.529959
1631887920$587.5194$589.50$587.21$588.9623,578$590.474637
1631887980$589.33$589.33$587.89$588.616,910$590.458521
1631888040$588.78$590.59$588.765$590.3277,066$590.452429
1631888100$590.4392$590.55$589.66$589.8858,353$590.447796
1631888160$589.885$590.03$589.62$589.845,292$590.444448
1631888220$590.03$590.46$589.83$590.334,413$590.443045
1631888280$590.18$590.47$589.48$589.6916,720$590.433874
1631888340$589.785$590.00$589.11$589.1114,300$590.423379
1631888400$589.00$590.06$588.90$589.77513,805$590.412929
1631888460$589.93$590.46$589.88$590.469,171$590.409751
1631888520$590.47$590.5229$589.90$590.125,463$590.408832
1631888580$589.94$590.66$589.74$590.415,060$590.407116
1631888640$590.64$591.58$590.39$591.582,801$590.40951
1631888700$591.50$591.50$590.47$590.709,049$590.416759
1631888760$590.47$592.31$590.37$592.1457,344$590.421769
1631888820$591.9801$593.65$591.9801$593.0114,875$590.456718
1631888880$593.75$596.21$593.1746$596.2015,037$590.515461
1631888940$596.105$596.42$595.21$595.5228,625$590.558804
1631889000$595.66$597.02$595.27$596.5812,730$590.627627
1631889060$596.464$596.464$595.10$596.1056,750$590.660249
1631889120$596.11$596.98$596.00$596.005,063$590.686882
1631889180$596.025$597.35$595.615$597.3511,291$590.747855
1631889240$597.35$598.83$597.225$597.607,983$590.800486
1631889300$597.36$597.575$596.7553$597.066,381$590.837972
1631889360$596.85$597.065$596.18$596.2052,000$590.849721
1631889420$596.13$596.955$596.03$596.613,700$590.867364
1631889480$596.8342$599.38$596.57$599.128,868$590.919596
1631889540$599.12$599.31$598.18$598.502211,390$590.997127
1631889600$598.50$598.75$597.00$597.645,515$591.031363
1631889660$597.2736$598.56$597.2736$598.477,528$591.075599
1631889720$598.08$601.57$598.07$601.06523,210$591.247535
1631889780$600.97$601.46$600.16$601.2457,866$591.312248
1631889840$601.00$602.93$600.93$602.3318,049$591.477009
1631889900$602.31$602.8799$600.2301$600.744,882$591.517792
1631889960$600.23$601.00$599.60$600.7818,605$591.648984
1631890020$600.90$601.36$599.25$600.4615,053$591.752535
1631890080$600.49$602.73$600.04$602.6814,349$591.864323
1631890140$602.68$605.98$602.0994$603.92516,340$592.028697
1631890200$603.93$605.7999$603.0978$604.9519,882$592.225946
1631890260$605.38$605.80$604.20$605.46513,587$592.362541
1631890320$605.0068$605.47$603.69$604.2354,002$592.399458
1631890380$604.0125$605.37$603.02$604.629,978$592.490755
1631890440$604.649$604.75$603.69$604.132,361$592.517692
1631890500$603.66$604.26$601.79$603.629,983$592.594668
1631890560$603.22$604.00$603.22$603.5156,394$592.647541
1631890620$603.715$604.47$603.715$604.2753,197$592.674468
1631890680$604.335$605.98$604.05$605.5713,855$592.800548
1631890740$605.29$607.05$605.29$605.6219,820$592.996486
1631890800$605.99$606.7405$605.6523$605.92511,360$593.103031
1631890860$605.78$605.78$604.925$605.228,125$593.175049
1631890920$605.26$605.48$603.22$603.2213,497$593.281615
1631890980$603.40$604.64$603.26$603.303,919$593.311018
1631891040$603.4413$603.988$603.0467$603.513,516$593.336613
1631891100$603.705$603.9882$602.1478$602.444,420$593.367551
1631891160$602.2213$602.78$602.10$602.523,179$593.38759
1631891220$602.185$602.49$601.76$601.983,890$593.412584
1631891280$601.85$601.85$601.01$601.16223,771$593.432715
1631891340$601.80$602.11$601.26$601.703,227$593.451693
1631891400$601.60$602.415$601.03$602.4152,928$593.470243
1631891460$602.69$603.11$601.7748$602.505,603$593.505402
1631891520$601.61$604.00$601.61$604.008,149$593.559726
1631891580$604.46$605.00$604.395$604.60635,587$593.602983
1631891640$604.30$604.30$603.16$603.165,293$593.638793
1631891700$602.65$603.44$602.252$603.0753,607$593.6616
1631891760$602.72$602.86$601.29$601.652,000$593.673282
1631891820$601.40$602.08$599.3441$599.9111,269$593.727429
1631891880$600.30$600.86$600.01$600.094,605$593.747758
1631891940$599.595$600.045$599.23$600.035,799$593.7714
1631892000$600.01$600.99$600.01$600.6556,680$593.801804
1631892060$600.5825$600.97$599.85$600.764,005$593.819179
1631892120$600.77$601.92$600.77$601.558,036$593.860808
1631892180$601.60$602.51$601.43$602.0015,777$593.945742
1631892240$602.86$602.96$601.57$602.2053,849$593.9667
1631892300$601.62$601.89$601.27$601.804,604$593.990041
1631892360$601.45$601.86$600.8514$601.862,984$594.004127
1631892420$601.82$603.2699$601.82$602.95352,110$594.015921
1631892480$603.1999$603.1999$602.25$602.906,430$594.052177
1631892540$602.67$602.88$602.005$602.0252,525$594.066224
1631892600$602.0216$602.35$601.5339$602.274,870$594.090779
1631892660$602.25$602.58$601.61$602.578,162$594.133113
1631892720$602.275$602.51$602.10$602.443,548$594.151549
1631892780$602.36$602.96$602.25$602.964,543$594.176767
1631892840$603.23$603.24$602.76$603.1059,395$594.230261
1631892900$603.26$604.53$603.23$604.123,900$594.255301
1631892960$603.825$604.15$603.295$603.5858,566$594.306317
1631893020$603.48$603.53$602.77$603.058,803$594.35535
1631893080$602.80$604.03$602.77$604.034,184$594.378874
1631893140$603.605$603.605$603.20$603.471,152$594.387025
1631893200$602.79$603.71$602.79$603.685,238$594.415596
1631893260$603.36$604.265$603.36$603.5855,225$594.446054
1631893320$603.70$604.63$603.70$604.3553,748$594.469541
1631893380$604.63$606.36$604.46$606.368,871$594.530495
1631893440$605.99$606.56$604.54$604.93514,792$594.633477
1631893500$605.1525$605.7697$605.1525$605.76972,361$594.649351
1631893560$605.72$606.99$605.71$606.474,094$594.679125
1631893620$606.47$606.51$606.24$606.242,050$594.693511
1631893680$606.4855$607.42$606.28$607.3612,094$594.784558
1631893740$607.36$607.60$607.00$607.147,572$594.84253
1631893800$607.145$607.29$606.00$606.066,338$594.886585
1631893860$606.25$606.25$604.695$604.6954,022$594.912729
1631893920$604.37$605.50$604.16$605.239,155$594.967159
1631893980$604.70$604.70$603.80$604.362,400$594.979748
1631894040$604.38$604.81$604.04$604.765,422$595.010988
1631894100$604.37$604.74$603.23$603.5110,752$595.065724
1631894160$603.62$604.49$603.28$603.65035,237$595.092559
1631894220$604.25$605.60$603.885$604.6912,013$595.160841
1631894280$604.86$606.65$604.5104$606.15115,052$595.192106
1631894340$606.62$606.82$605.715$605.9610,202$595.256388
1631894400$605.5828$605.915$605.1542$605.734,050$595.279571
1631894460$605.383$606.4196$605.383$606.172,742$595.296799
1631894520$606.165$606.165$605.76$606.001,000$595.30392
1631894580$605.92$606.215$605.92$606.2153,453$595.324499
1631894640$606.21$606.732$606.205$606.7321,587$595.334292
1631894700$606.95$606.96$606.4313$606.90572,520$595.352348
1631894760$606.83$607.1733$605.7138$606.5155,909$595.388982
1631894820$606.79$607.25$606.515$607.086,918$595.434825
1631894880$607.09$607.50$607.09$607.2251,855$595.447302
1631894940$607.235$607.789$607.235$607.789,848$595.516005
1631895000$607.77$607.93$607.28$607.618,824$595.574569
1631895060$607.29$607.61$606.59$606.5915,456$595.676328
1631895120$606.96$607.36$606.6901$607.195,164$595.708825
1631895180$607.055$607.50$606.87$607.388,511$595.763305
1631895240$607.035$607.50$606.62$606.9513,489$595.848707
1631895300$606.83$607.0453$606.5996$607.04532,242$595.862298
1631895360$606.915$606.925$605.96$606.3557,893$595.907011
1631895420$606.2615$606.79$606.2615$606.791,883$595.918429
1631895480$606.59$606.84$606.291$606.2912,975$595.935346
1631895540$606.7203$606.7203$605.74$605.742,312$595.948519
1631895600$605.92$606.57$605.885$606.573,724$595.968915
1631895660$606.55$606.55$606.3612$606.4851,970$595.980595
1631895720$606.5573$607.05$606.30$607.056,911$596.020759
1631895780$607.41$607.50$607.045$607.04522,314$596.156342
1631895840$607.305$607.305$606.875$607.252,681$596.171962
1631895900$607.32$608.49$607.18$608.008217,590$596.280401
1631895960$608.08$608.1014$607.10$607.105,757$596.315274
1631896020$606.741$607.19$606.741$606.93671,010$596.320897
1631896080$606.7701$606.96$606.14$606.173,516$596.339732
1631896140$606.1692$606.905$606.00$606.447,299$596.378626
1631896200$606.43$606.9025$606.41$606.453,550$596.399951
1631896260$606.595$606.99$606.43$606.898,289$596.441445
1631896320$606.78$607.40$606.78$607.4010,264$596.498495
1631896380$607.315$607.87$607.29$607.715,166$596.528233
1631896440$607.995$608.44$607.965$608.444,546$596.555531
1631896500$608.34$608.44$607.96$608.4410,370$596.616823
1631896560$608.15$608.15$607.34$607.566,494$596.654424
1631896620$607.41$607.41$606.87$606.9352,254$596.666083
1631896680$606.89$606.9954$606.1101$606.741,834$596.675541
1631896740$606.8087$607.66$606.75$607.001,885$596.685085
1631896800$607.01$607.59$606.64$607.055,547$596.714097
1631896860$607.4742$608.29$607.39$608.1154,700$596.740387
1631896920$608.115$608.115$607.99$608.001,750$596.750507
1631896980$608.15$608.30$607.70$607.926718,422$596.855659
1631897040$608.07$608.15$607.80$607.98512,928$596.927337
1631897100$607.9675$609.25$607.87$609.0727,571$597.087466
1631897160$608.95$609.20$608.79$608.96510,594$597.149133
1631897220$609.08$609.30$608.90$609.013,820$597.171077
1631897280$609.14$609.2052$608.79$608.9757,762$597.215621
1631897340$609.00$609.00$608.0301$608.0518,327$597.316958
1631897400$607.98$608.16$607.98$607.98900$597.322668
1631897460$608.02$608.02$606.75$607.012,700$597.333793
1631897520$606.63$606.76$606.56$606.76700$597.337463
1631897580$606.36$606.61$606.30$606.5452,210$597.346987
1631897640$606.64$606.86$606.35$606.75115,130$597.369291
1631897700$606.76$606.821$606.35$606.404,284$597.388295
1631897760$606.40$606.6141$606.36$606.452,967$597.401858
1631897820$606.56$606.56$606.15$606.5019,449$597.484527
1631897880$606.49$606.78$606.45$606.783,007$597.497425
1631897940$606.82$607.80$606.6201$606.62014,442$597.5184
1631898000$606.93$607.25$606.93$607.254,568$597.538759
1631898060$607.01$607.59$607.01$607.2574,528$597.560221
1631898120$607.3865$607.90$607.3865$607.902,652$597.572138
1631898180$607.75$607.96$607.09$607.506,961$597.604821
1631898240$606.955$606.955$606.3701$606.68883,711$597.621181
1631898300$606.87$607.04$606.59$606.67751,939$597.628492
1631898360$606.85$606.86$606.45$606.452,892$597.640806
1631898420$606.45$606.55$605.49$605.51463,380$597.653954
1631898480$605.3699$605.3699$604.21$604.5254,893$597.670138
1631898540$604.4852$606.36$604.48$606.271810,792$597.706782
1631898600$606.145$606.83$606.145$606.6459,937$597.747171
1631898660$606.85$606.96$606.335$606.686,692$597.774788
1631898720$606.51$606.64$606.00$606.6357,684$597.805501
1631898780$606.42$606.42$605.475$605.4751,647$597.810962
1631898840$605.46$605.71$605.121$605.442,192$597.818588
1631898900$605.335$605.474$604.71$605.2353,491$597.830869
1631898960$605.49$605.49$604.99$605.202,021$597.837073
1631899020$604.95$604.95$604.95$604.95412$597.839114
1631899080$604.79$604.79$604.485$604.69700$597.841189
1631899140$604.5787$604.99$604.4276$604.994,500$597.85436
1631899200$604.80$605.47$604.80$605.146,308$597.874609
1631899260$604.90$605.155$604.90$605.0252,049$597.881337
1631899320$605.22$605.22$605.145$605.155400$597.883222
1631899380$605.175$605.346$604.78$605.0210,046$597.914683
1631899440$605.02$605.02$603.62$603.625,072$597.929236
1631899500$603.91$603.91$603.3388$603.565750$597.931042
1631899560$603.57$604.07$603.5044$603.872,200$597.938069
1631899620$604.158$605.46$603.8701$605.464,014$597.949055
1631899680$605.23$605.445$605.22$605.4453,390$597.960104
1631899740$605.48$606.3256$605.37$606.32564,714$597.976772
1631899800$606.24$606.24$605.205$605.376,101$597.99757
1631899860$605.37$605.71$605.37$605.691,624$598.003359
1631899920$605.61$605.79$605.40$605.581,500$598.008734
1631899980$605.57$605.72$605.37$605.392,202$598.016488
1631900040$605.12$605.795$605.04$605.4817,749$598.072013
1631900100$605.585$605.585$604.24$604.3814,748$598.118015
1631900160$604.16$604.365$604.16$604.245409$598.119774
1631900220$604.21$605.06$604.17$605.062,600$598.126523
1631900280$605.12$605.48$605.12$605.4152,010$598.132983
1631900340$605.385$605.39$604.96$605.124,637$598.147048
1631900400$605.125$605.50$605.08$605.153,938$598.159211
1631900460$605.28$606.15$605.28$606.126,380$598.179961
1631900520$606.025$607.59$606.025$607.4359,856$598.215838
1631900580$607.52$607.56$606.675$606.67512,693$598.265092
1631900640$606.665$606.80$606.40$606.59510,260$598.301265
1631900700$606.595$607.34$606.595$607.158,640$598.333088
1631900760$607.13$607.13$606.26$606.837,272$598.35901
1631900820$606.69$607.19$606.65$606.653,768$598.372551
1631900880$606.70$606.785$606.43$606.754,073$598.387302
1631900940$606.44$606.57$606.00$606.332,635$598.396125
1631901000$606.46$607.19$606.25$606.9520,428$598.467157
1631901060$606.99$606.99$605.82$606.126,389$598.488656
1631901120$605.9142$606.28$605.9142$606.28400$598.489605
1631901180$605.77$606.41$605.75$606.322,999$598.499162
1631901240$606.13$606.23$605.98$606.232,150$598.506279
1631901300$606.12$606.12$606.07$606.07200$598.506534
1631901360$606.24$606.64$606.115$606.5851,782$598.512409
1631901420$606.81$606.82$606.37$606.612,000$598.51925
1631901480$606.60$606.78$606.33$606.595,108$598.536388
1631901540$606.43$606.43$606.31$606.3852,969$598.546224
1631901600$606.335$607.24$606.325$607.242,208$598.553344
1631901660$607.00$607.3953$606.92$606.925,306$598.572043
1631901720$606.95$606.95$606.54$606.632,563$598.580649
1631901780$606.71$606.71$606.14$606.141,536$598.585955
1631901840$606.235$606.85$606.235$606.503,024$598.595882
1631901900$606.50$607.29$606.50$606.961,967$598.602228
1631901960$607.21$607.43$606.95$607.292,866$598.612988
1631902020$606.945$607.57$606.935$607.281,867$598.61925
1631902080$607.53$607.53$607.235$607.235500$598.621096
1631902140$607.29$607.30$606.49$606.8351,607$598.626757
1631902200$606.80$606.815$606.45$606.6051,600$598.63164
1631902260$606.44$606.58$606.14$606.142,282$598.639402
1631902320$606.00$606.18$605.2857$605.432,250$598.645784
1631902380$605.11$605.13$604.05$604.494,468$598.656918
1631902440$604.15$604.4225$604.07$604.42252,473$598.662234
1631902500$604.18$604.445$604.18$604.291,292$598.665248
1631902560$604.5505$605.5699$604.17$605.56992,174$598.670699
1631902620$605.05$605.16$604.78$605.151,495$598.674597
1631902680$604.96$605.42$604.96$605.421,400$598.678357
1631902740$605.285$605.285$604.50$604.513,602$598.687364
1631902800$604.4226$604.94$604.4226$604.94461$598.688438
1631902860$604.855$604.855$604.80$604.80400$598.68938
1631902920$605.06$605.23$605.01$605.211,000$598.691822
1631902980$605.2172$605.37$604.71$604.7554,262$598.702783
1631903040$604.77$604.94$604.77$604.861,525$598.7066
1631903100$604.815$604.815$604.67$604.755400$598.707754
1631903160$604.815$604.815$604.12$604.632,717$598.713914
1631903220$604.24$604.24$603.62$603.623,762$598.721794
1631903280$603.74$603.74$603.43$603.432,133$598.726547
1631903340$603.1089$603.33$603.1089$603.161,960$598.729619
1631903400$603.285$603.4581$603.17$603.363,001$598.735076
1631903460$603.42$603.66$603.28$603.281,647$598.738288
1631903520$603.27$603.385$602.565$602.5654,806$598.746696
1631903580$602.50$602.69$602.50$602.551,431$598.749085
1631903640$602.77$602.90$602.54$602.6751,457$598.751188
1631903700$602.54$603.15$602.54$603.151,340$598.753632
1631903760$603.045$603.08$602.83$602.8752,510$598.757593
1631903820$602.97$603.20$602.97$603.201,824$598.760661
1631903880$602.90$602.97$602.90$602.97300$598.761241
1631903940$603.08$603.08$602.48$602.483,365$598.766543
1631904000$602.35$602.56$602.21$602.562,626$598.77037
1631904060$602.41$602.66$602.25$602.372,564$598.774304
1631904120$602.4637$602.68$602.33$602.4953,207$598.779195
1631904180$602.39$602.69$602.38$602.65800$598.780219
1631904240$602.49$602.49$601.09$601.203,816$598.785119
1631904300$601.2956$601.74$601.2956$601.3558,700$598.795539
1631904360$601.29$601.73$601.12$601.735,957$598.801156
1631904420$601.53$602.41$601.53$602.222,508$598.804094
1631904480$602.30$602.445$602.20$602.4451,000$598.805456
1631904540$602.355$602.36$601.504$601.6653,974$598.810618
1631904600$601.3973$601.55$601.30$601.551,604$598.812366
1631904660$601.48$601.76$601.44$601.615666$598.813051
1631904720$601.51$601.51$601.51$601.51124$598.813659
1631904780$601.93$602.11$601.905$601.905854$598.814248
1631904840$602.10$602.27$602.10$602.27900$598.815408
1631904900$602.36$602.42$602.13$602.3352,760$598.819033
1631904960$602.33$602.33$601.2629$601.2753,398$598.823181
1631905020$601.39$601.48$600.76$600.9053,195$598.826141
1631905080$600.8912$600.8912$600.47$600.74451,328$598.82718
1631905140$601.05$601.265$600.88$600.88900$598.828006
1631905200$601.27$601.30$601.085$601.175900$598.828836
1631905260$601.30$601.47$601.05$601.051,124$598.829979
1631905320$601.035$601.035$600.88$601.01624$598.830355
1631905380$601.01$601.30$601.01$601.10804$598.8311
1631905440$600.9962$601.21$600.68$600.683,409$598.833972
1631905500$600.67$600.67$600.35$600.401,887$598.835138
1631905560$600.35$600.56$600.35$600.48653$598.8356
1631905620$600.46$600.70$600.35$600.701,201$598.836337
1631905680$600.42$600.8899$600.42$600.772,533$598.838154
1631905740$600.77$600.77$600.23$600.252,600$598.839842
1631905800$600.38$600.405$600.10$600.121,026$598.840411
1631905860$600.08$600.12$599.86$600.002,190$598.841404
1631905920$600.08$600.08$599.8014$599.88211,350$598.842026
1631905980$599.98$600.305$599.98$600.023,757$598.843959
1631906040$600.02$600.19$599.44$599.501,663$598.844632
1631906100$599.56$599.79$599.55$599.7052,510$598.845516
1631906160$599.675$599.88$599.37$599.6353,355$598.846408
1631906220$599.695$599.86$599.08$599.083,072$598.847205
1631906280$599.24$599.62$599.21$599.621,944$598.847594
1631906340$599.52$599.625$599.44$599.621,967$598.848111
1631906400$599.53$599.70$599.43$599.673,300$598.849058
1631906460$599.63$599.63$599.49$599.521,860$598.849648
1631906520$599.36$599.42$599.175$599.1752,600$598.849937
1631906580$599.32$600.785$599.16$599.7012,551$598.85514
1631906640$599.54$599.65$599.49$599.592,375$598.855779
1631906700$599.50$599.61$599.35$599.352,505$598.856349
1631906760$599.29$599.32$599.05$599.051,172$598.85647
1631906820$598.61$599.93$598.61$599.7110,246$598.859299
1631906880$599.93$600.1732$599.715$600.122,723$598.860439
1631906940$600.21$600.21$599.00$599.001,906$598.860914
1631907000$599.065$599.48$598.81$599.043,090$598.86139
1631907060$599.195$599.195$598.01$598.015,792$598.860581
1631907120$598.00$598.20$597.735$598.002,501$598.859707
1631907180$597.97$598.215$597.73$597.903,889$598.858448
1631907240$597.96$598.02$597.50$597.543,906$598.856894
1631907300$597.56$597.56$596.97$596.973,031$598.854966
1631907360$597.095$597.3699$596.85$597.182,994$598.853051
1631907420$597.18$597.64$597.07$597.4753,525$598.850993
1631907480$597.35$598.39$597.35$598.2813,018$598.84732
1631907540$598.5499$598.5499$598.00$598.014,492$598.846011
1631907600$598.20$598.55$598.06$598.1254,047$598.845125
1631907660$598.03$598.42$598.02$598.1053,951$598.844209
1631907720$598.23$598.34$598.06$598.345,015$598.843084
1631907780$598.42$598.43$597.6501$597.9912,635$598.839676
1631907840$597.965$598.21$597.78$597.96510,095$598.836356
1631907900$597.965$597.965$597.16$597.529,706$598.831922
1631907960$597.595$597.78$597.43$597.735,004$598.829622
1631908020$597.82$597.86$597.53$597.649,140$598.825922
1631908080$597.645$597.94$597.56$597.848,669$598.822468
1631908140$597.795$597.80$597.11$597.226,628$598.81933
1631908200$596.97$597.11$595.94$595.9414,794$598.806892
1631908260$595.90$596.17$595.27$595.3110,803$598.795589
1631908320$595.455$596.10$595.31$595.9157,001$598.787591
1631908380$595.82$597.07$595.82$596.9211,817$598.778445
1631908440$597.00$597.00$595.59$595.80524,493$598.757912
1631908500$595.64$596.48$595.295$596.2018,587$598.738855
1631908560$596.34$597.10$596.34$597.0919,249$598.726135
1631908620$597.07$598.38$597.07$597.7532,040$598.715291
1631908680$597.67$597.88$597.40$597.6735,106$598.702147
1631908740$597.75$597.75$596.60$596.6267,271$598.663741
1631908800$596.60$596.80$596.60$596.80724,418$598.296185
1631908860$596.80$596.80$596.80$596.801,274$598.295791
1631908920$596.80$596.80$596.80$596.8039,949$598.283878
1631908980$596.80$596.80$596.80$596.80319$598.283773
1631909040$596.80$596.80$596.80$596.806,842$598.281723
1631909100$596.80$596.8038$596.7962$596.801576,603$598.259415
1631909160$596.80$596.80$596.80$596.8061,419$598.284254
1631909220$596.80$596.80$596.80$596.80920$598.283873
1631909280$596.80$596.80$596.80$596.80691$598.283675
1631909340$596.80$596.80$596.80$596.801,415$598.283269
1631909400$596.801$596.801$596.801$596.80115,036$598.278968
1631909460$596.80$596.80$596.80$596.8015,033$598.274663
1631909580$596.80$596.80$596.49$596.504,638$598.273292
1631909700$596.80$596.80$596.80$596.8041,298$598.261694
1631909760$596.80$596.80$596.80$596.80320$598.261605
1631909820$596.80$596.80$596.80$596.80601$598.261438
1631910180$596.80$596.80$596.80$596.801,038$598.300083
1631911980$595.06$595.06$595.06$595.06180$598.300256
1631914740$595.00$595.00$595.00$595.00100$598.300258
1631917020$596.80$596.80$596.80$596.8012,041$598.296951
1631922900$595.00$595.00$595.00$595.00118$598.300261
1631923200$595.00$595.00$595.00$595.00236$598.300261