ACN Historical Intraday Prices

One-Minute OHLCV Data From January 29, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611930600$248.24$249.09$247.53$248.45556,556$248.250845
1611930660$248.59$248.8825$247.68$247.682,803$248.264923
1611930720$247.93$248.14$247.63$247.632,951$248.247044
1611930780$247.815$247.815$246.69$246.693,842$248.198528
1611930840$247.01$247.49$246.91$247.275,105$248.128047
1611930900$247.12$247.23$246.72$247.062,765$248.088522
1611930960$246.88$246.88$246.00$246.1252,552$248.036036
1611931020$246.28$246.4399$246.28$246.4399569$248.022945
1611931080$246.44$246.53$246.29$246.392,518$247.972123
1611931140$246.18$246.2962$245.82$246.022,502$247.910486
1611931200$245.80$245.97$245.785$245.9644900$247.88484
1611931260$245.95$246.47$245.95$246.1853,601$247.826882
1611931320$246.47$246.55$246.47$246.55422$247.819398
1611931380$246.31$246.615$246.24$246.6152,700$247.775777
1611931440$246.77$246.92$246.55$246.574,006$247.730079
1611931500$246.75$246.93$246.67$246.932,221$247.708377
1611931560$247.15$247.425$247.12$247.402,656$247.698447
1611931620$247.375$247.53$247.375$247.481,500$247.695179
1611931680$247.61$247.94$247.30$247.943,023$247.69109
1611931740$248.15$248.15$247.88$247.882,123$247.698241
1611931800$247.82$247.9523$247.58$247.792,180$247.698774
1611931860$247.71$247.75$247.51$247.712,320$247.698464
1611931920$247.57$247.76$247.42$247.422,135$247.695442
1611931980$247.44$247.5617$247.21$247.211,343$247.690803
1611932040$247.10$247.10$246.76$246.76783$247.685474
1611932100$246.87$247.415$246.87$247.4151,991$247.675651
1611932160$247.52$247.58$247.32$247.581,001$247.674025
1611932220$247.45$247.535$247.31$247.312,392$247.6692
1611932280$247.52$247.52$247.44$247.5051,200$247.666652
1611932340$247.40$247.40$247.23$247.271,033$247.664622
1611932400$247.30$247.34$247.09$247.091,189$247.660056
1611932460$247.09$247.28$247.09$247.151,309$247.654982
1611932520$247.21$247.49$247.21$247.411,001$247.652537
1611932580$247.47$247.64$247.38$247.641,949$247.650621
1611932640$247.49$247.63$247.47$247.63961$247.649641
1611932700$247.49$247.60$247.42$247.521,928$247.647688
1611932760$247.65$247.72$247.20$247.284,972$247.641723
1611932820$247.45$247.68$247.45$247.62713$247.6419
1611932880$247.67$247.68$247.44$247.491,307$247.641115
1611932940$247.46$248.025$247.46$248.0251,120$247.641652
1611933000$247.985$248.67$247.985$248.673,426$247.661263
1611933060$248.46$248.545$248.19$248.192,832$247.676617
1611933120$248.03$248.1468$248.00$248.00420$247.677303
1611933180$247.98$248.08$247.89$247.95861,377$247.680211
1611933240$248.09$248.11$248.07$248.07400$247.681333
1611933300$248.11$248.17$247.94$247.951,456$247.684576
1611933360$247.9973$247.9973$247.85$247.90910$247.685855
1611933420$247.87$248.09$247.87$248.09900$247.687614
1611933480$248.05$248.15$247.99$248.03693,097$247.694984
1611933540$248.14$248.15$247.97$247.97900$247.697266
1611933600$247.97$248.24$247.92$248.211,344$247.700994
1611933660$248.15$248.40$248.15$248.401,000$247.705814
1611933720$248.64$248.75$248.47$248.472,851$247.721255
1611933780$248.44$248.77$248.44$248.6952,869$247.737982
1611933840$248.74$248.86$248.74$248.86528$247.740169
1611933900$248.72$248.72$248.57$248.641,900$247.750325
1611933960$248.6758$248.6758$248.55$248.562,409$247.762758
1611934020$248.58$248.78$248.58$248.7205991$247.767901
1611934080$248.78$248.87$248.68$248.681,313$247.775562
1611934140$248.74$248.97$248.74$248.972,241$247.789138
1611934200$249.00$249.10$248.86$249.055,678$247.828058
1611934260$248.95$249.045$248.85$248.851,200$247.836717
1611934320$248.87$248.87$248.84$248.84300$247.837323
1611934380$248.95$249.04$248.78$249.042,036$247.849489
1611934440$249.09$249.10$248.98$249.042,781$247.868037
1611934500$249.08$249.10$249.01$249.082,470$247.882794
1611934560$249.13$249.18$249.05$249.093,117$247.904202
1611934620$249.14$249.23$249.14$249.143,001$247.922816
1611934680$249.16$249.16$249.04$249.061,900$247.935148
1611934740$249.155$249.17$248.98$249.102,761$247.950592
1611934800$249.15$249.16$248.79$248.884,948$247.976596
1611934860$248.80$248.99$248.80$248.92816$247.9808
1611934920$248.96$249.02$248.83$248.831,501$247.98717
1611934980$248.83$248.87$248.69$248.762,187$247.995601
1611935040$248.735$248.795$248.65$248.651,501$248.001089
1611935100$248.58$248.74$248.58$248.612,625$248.009259
1611935160$248.615$248.615$248.20$248.406,051$248.020723
1611935220$248.425$248.63$248.425$248.513,800$248.029487
1611935280$248.48$248.53$248.42$248.513,800$248.037422
1611935340$248.44$248.44$248.23$248.231,100$248.039117
1611935400$248.32$248.32$247.89$247.893,850$248.040133
1611935460$247.89$248.05$247.89$247.961,500$248.039724
1611935520$247.89$248.02$247.75$247.785,306$248.036885
1611935580$247.77$247.77$247.48$247.61783,930$248.02962
1611935640$247.54$247.56$247.30$247.301,800$248.024468
1611935700$247.25$247.335$247.16$247.161,703$248.019261
1611935760$247.16$247.21$247.01$247.212,277$248.010536
1611935820$247.20$247.54$247.13$247.542,881$248.001727
1611935880$247.65$247.74$247.46$247.463,219$247.996707
1611935940$247.54$247.81$247.47$247.5152,054$247.993978
1611936000$247.57$247.75$247.44$247.671,413$247.991641
1611936060$247.7683$247.8284$247.62$247.621,504$247.989767
1611936120$247.43$247.45$247.33$247.451,000$247.987659
1611936180$247.42$247.46$246.96$246.962,880$247.978083
1611936240$247.09$247.09$246.85$246.85831$247.973774
1611936300$246.62$246.74$246.61$246.6551,699$247.965852
1611936360$246.62$247.10$246.62$247.101,401$247.960322
1611936420$247.07$247.07$246.87$247.01091,071$247.956246
1611936480$247.0301$247.16$247.03$247.03985$247.952893
1611936540$246.97$247.18$246.97$247.18400$247.951429
1611936600$247.13$247.23$246.77$246.783,535$247.939071
1611936660$246.64$246.73$246.61$246.613,312$247.923912
1611936720$246.78$246.81$246.78$246.81200$247.923031
1611936780$246.79$246.79$246.705$246.7052,598$247.911485
1611936840$246.67$246.67$246.42$246.421,098$247.906519
1611936900$246.50$246.50$246.28$246.322,801$247.890627
1611936960$246.27$246.43$246.25$246.253,749$247.870573
1611937020$246.236$246.236$246.11$246.111,133$247.863304
1611937080$246.11$246.20$246.05$246.202,704$247.847147
1611937140$246.29$246.37$246.22$246.281,524$247.839434
1611937200$246.28$246.3675$246.22$246.341,206$247.833057
1611937260$246.35$246.43$246.25$246.267,503$247.795041
1611937320$246.25$246.26$245.89$245.891,701$247.78565
1611937380$246.05$246.19$246.05$246.121,050$247.779835
1611937440$246.17$246.34$246.17$246.172,813$247.765722
1611937500$246.175$246.29$246.175$246.291,000$247.760693
1611937560$246.395$246.395$245.86$245.862,710$247.747513
1611937620$245.90$245.90$245.50$245.541,500$247.735387
1611937680$245.69$245.69$245.42$245.422,793$247.717697
1611937740$245.50$245.53$245.33$245.332,421$247.698984
1611937800$245.33$245.33$245.01$245.01600$247.695401
1611937860$245.17$245.44$245.14$245.313,291$247.670731
1611937920$245.46$245.46$244.85$245.004,277$247.638178
1611937980$244.995$245.23$244.995$245.032,100$247.621662
1611938040$244.99$244.99$244.81$244.812,200$247.603032
1611938100$244.95$245.14$244.74$244.742,546$247.582598
1611938160$244.72$244.91$244.72$244.863,225$247.55621
1611938220$244.86$245.12$244.83$244.832,202$247.538761
1611938280$244.75$245.05$244.74$245.031,800$247.52405
1611938340$245.17$245.29$245.08$245.193,800$247.498141
1611938400$245.29$245.33$245.17$245.274,493$247.468786
1611938460$245.29$245.57$245.29$245.572,843$247.452157
1611938520$245.47$245.58$245.42$245.422,400$247.438293
1611938580$245.485$245.49$245.39$245.39800$247.433268
1611938640$245.45$245.45$245.45$245.45100$247.433509
1611938700$245.34$245.39$245.25$245.392,248$247.419769
1611938760$245.32$245.38$245.1518$245.381,309$247.412142
1611938820$245.36$245.36$245.36$245.36200$247.40938
1611938880$245.34$245.38$245.26$245.321,041$247.403858
1611938940$245.39$245.42$245.37$245.371,220$247.397161
1611939000$245.36$245.46$245.36$245.451,725$247.388674
1611939060$245.35$245.47$245.35$245.391,839$247.378533
1611939120$245.4579$245.4579$245.14$245.141,979$247.366702
1611939180$245.14$245.14$245.06$245.132,670$247.348374
1611939240$245.115$245.115$245.04$245.101,300$247.342463
1611939300$245.13$245.23$244.98$245.042,536$247.326625
1611939360$245.10$245.26$245.06$245.261,500$247.317545
1611939420$245.31$245.31$245.10$245.1751,638$247.308954
1611939480$245.10$245.19$245.10$245.192,348$247.293551
1611939540$245.265$245.31$245.11$245.11999$247.289436
1611939600$245.15$245.19$245.09$245.1767924$247.284691
1611939660$245.11$245.23$245.11$245.23634$247.280172
1611939720$245.11$245.24$245.01$245.031,800$247.270738
1611939780$245.08$245.27$245.06$245.272,501$247.256642
1611939840$245.20$245.42$245.14$245.403,832$247.236917
1611939900$245.33$245.52$245.33$245.52600$247.233508
1611939960$245.44$245.49$245.30$245.442,600$247.221631
1611940020$245.475$245.50$245.39$245.391,803$247.213576
1611940080$245.43$245.455$245.42$245.455900$247.209151
1611940140$245.47$245.57$245.47$245.57400$247.207848
1611940200$245.45$245.63$245.45$245.631,955$247.198714
1611940260$245.52$245.64$245.50$245.641,425$247.193285
1611940320$245.57$245.57$245.545$245.57403$247.191475
1611940380$245.48$245.48$245.25$245.25900$247.187603
1611940440$245.2401$245.2401$245.09$245.091,769$247.178362
1611940500$245.10$245.10$244.48$244.484,021$247.154454
1611940560$244.53$244.80$244.53$244.792,120$247.141463
1611940620$244.76$244.76$244.5216$244.621,665$247.131771
1611940680$244.605$244.605$244.40$244.411,021$247.125066
1611940740$244.395$244.395$244.3034$244.371,800$247.112134
1611940800$244.345$244.345$244.024$244.093,748$247.085995
1611940860$244.01$244.18$243.85$244.004,817$247.050494
1611940920$243.89$243.89$243.89$243.89100$247.049765
1611940980$243.97$244.06$243.91$243.972,714$247.028284
1611941040$243.896$243.935$243.77$243.902,400$247.011955
1611941100$243.82$243.82$243.55$243.784,003$246.980497
1611941160$243.78$243.89$243.725$243.815,416$246.940771
1611941220$243.71$243.83$243.58$243.822,912$246.919334
1611941280$243.77$243.84$243.73$243.731,500$246.907528
1611941340$243.61$243.76$243.55$243.67895$246.901932
1611941400$243.52$243.88$243.52$243.882,156$246.885878
1611941460$243.8308$243.8308$243.435$243.482,647$246.866895
1611941520$243.545$243.545$243.36$243.501,723$246.854065
1611941580$243.46$243.67$243.46$243.663,221$246.830368
1611941640$243.53$243.55$243.445$243.451,451$246.819602
1611941700$243.47$243.67$243.41$243.493,594$246.792995
1611941760$243.38$243.56$243.38$243.453,402$246.768682
1611941820$243.46$243.46$243.03$243.032,935$246.745731
1611941880$243.02$243.24$243.02$243.071,900$246.730627
1611941940$242.91$242.96$242.53$242.965,127$246.687319
1611942000$242.96$243.44$242.94$243.214,294$246.655676
1611942060$243.21$243.35$242.90$243.3055,406$246.615477
1611942120$243.26$243.40$243.20$243.204,046$246.58648
1611942180$243.28$243.295$242.82$242.826,659$246.540044
1611942240$242.76$243.11$242.72$243.034,600$246.506923
1611942300$242.93$243.11$242.59$242.591,657$246.49423
1611942360$242.61$242.9405$242.61$242.703,413$246.469133
1611942420$242.82$242.82$242.65$242.67724$246.463665
1611942480$242.70$242.84$242.56$242.561,450$246.452714
1611942540$242.575$242.58$242.30$242.301,610$246.439661
1611942600$242.465$242.75$242.465$242.701,776$246.426279
1611942660$242.79$243.06$242.73$243.013,621$246.399865
1611942720$242.94$242.94$242.89$242.901,100$246.392658
1611942780$242.90$243.36$242.87$243.1653,563$246.369044
1611942840$243.165$243.4543$243.09$243.145,197$246.336013
1611942900$243.18$243.23$242.815$242.864,411$246.309285
1611942960$242.94$243.04$242.645$242.702,331$246.293938
1611943020$242.70$242.79$242.70$242.71525$246.290015
1611943080$242.71$242.75$242.60$242.751,104$246.282687
1611943140$242.72$242.75$242.52$242.61900$246.276285
1611943200$242.49$242.525$242.32$242.341,500$246.26466
1611943260$242.35$242.84$242.35$242.812,030$246.250906
1611943320$242.74$242.7876$242.60$242.751,522$246.24098
1611943380$242.685$242.91$242.685$242.891,017$246.234269
1611943440$242.90$242.90$242.805$242.90500$246.231632
1611943500$242.72$242.815$242.42$242.611,900$246.218723
1611943560$242.80$242.80$242.45$242.45901$246.212735
1611943620$242.50$242.74$242.50$242.671,200$246.20417
1611943680$242.55$242.795$242.55$242.751,802$246.192659
1611943740$242.83$242.83$242.55$242.682,094$246.177975
1611943800$242.69$242.7779$242.56$242.77791,100$246.170887
1611943860$242.78$242.94$242.73$242.81765$246.167235
1611943920$242.735$242.735$242.40$242.581,438$246.157561
1611943980$242.59$242.59$242.39$242.40817$246.152052
1611944040$242.52$242.635$242.52$242.62867$246.146315
1611944100$242.54$242.57$242.32$242.342,139$246.131264
1611944160$242.29$242.39$242.15$242.15842$246.125079
1611944220$242.12$242.12$241.90$242.001,945$246.110859
1611944280$242.15$242.36$242.12$242.121,535$246.100252
1611944340$242.11$242.22$242.09$242.1651,468$246.08915
1611944400$242.21$242.525$242.21$242.502,397$246.073745
1611944460$242.58$242.75$242.552$242.681,438$246.064285
1611944520$242.65$242.78$242.65$242.68300$246.062408
1611944580$242.61$242.63$242.4921$242.4921660$246.058967
1611944640$242.49$242.49$242.31$242.451,977$246.045339
1611944700$242.48$242.69$242.47$242.691,869$246.032912
1611944760$242.6157$242.93$242.6157$242.8751,755$246.023619
1611944820$242.95$243.0825$242.89$243.072,416$246.011469
1611944880$242.95$243.29$242.94$243.251,448$246.003649
1611944940$243.23$243.3882$243.09$243.341,864$245.995205
1611945000$243.28$243.33$243.13$243.152,004$245.985468
1611945060$243.13$243.41$243.13$243.411,968$245.975426
1611945120$243.43$243.48$243.39$243.481,553$245.96913
1611945180$243.48$243.48$243.31$243.411,361$245.963098
1611945240$243.43$243.505$243.42$243.49733$245.959457
1611945300$243.60$243.61$243.46$243.611,416$245.952858
1611945360$243.70$243.75$243.50$243.501,200$245.949099
1611945420$243.495$243.5434$243.40$243.401,000$245.944822
1611945480$243.39$243.485$243.39$243.471,441$245.938611
1611945540$243.43$243.47$243.31$243.47606$245.935978
1611945600$243.39$243.46$243.25$243.461,640$245.928792
1611945660$243.3515$243.38$243.17$243.171,017$245.924099
1611945720$243.20$243.31$243.20$243.31700$245.920789
1611945780$243.33$243.4898$243.30$243.48983,211$245.906878
1611945840$243.46$243.50$243.35$243.455600$245.90406
1611945900$243.38$243.585$243.27$243.511,956$245.896083
1611945960$243.46$243.50$243.12$243.281,653$245.889141
1611946020$243.17$243.37$243.17$243.30900$245.885102
1611946080$243.24$243.24$242.96$242.961,001$245.880187
1611946140$242.88$242.98$242.88$242.911,627$245.871802
1611946200$243.00$243.05$242.95$242.982,437$245.859685
1611946260$242.98$243.15$242.95$243.151,847$245.851301
1611946320$243.07$243.24$243.02$243.102,003$245.842557
1611946380$243.22$243.22$243.02$243.061,491$245.835899
1611946440$242.918$243.0152$242.918$243.0152277$245.833475
1611946500$242.965$243.08$242.76$242.762,317$245.823602
1611946560$242.73$243.01$242.73$242.961,400$245.816669
1611946620$242.93$243.05$242.93$242.945800$245.812796
1611946680$242.95$243.04$242.81$242.812,138$245.802365
1611946740$242.87$242.89$242.87$242.89319$245.800975
1611946800$242.96$243.16$242.96$243.101,683$245.793522
1611946860$243.16$243.545$243.16$243.492,832$245.781499
1611946920$243.44$243.53$243.36$243.53800$245.778792
1611946980$243.665$243.70$243.58$243.651,720$245.77312
1611947040$243.65$243.76$243.57$243.5951,881$245.766676
1611947100$243.52$243.67$243.455$243.592,128$245.758945
1611947160$243.605$243.73$243.605$243.691,437$245.754115
1611947220$243.66$244.14$243.645$243.883,396$245.743973
1611947280$243.91$244.06$243.895$244.061,974$245.738485
1611947340$243.98$244.06$243.97$244.06600$245.736866
1611947400$244.06$244.10$243.99$244.061,277$245.732878
1611947460$244.02$244.09$243.98$244.092,075$245.727522
1611947520$244.08$244.09$243.975$243.9751,223$245.724392
1611947580$243.8313$243.88$243.83$243.8451,155$245.72115
1611947640$243.91$244.05$243.85$244.031,100$245.717911
1611947700$244.00$244.1433$243.99$243.991,833$245.713069
1611947760$244.02$244.24$243.97$243.972,029$245.70818
1611947820$244.05$244.12$244.00$244.082,376$245.701994
1611947880$244.17$244.32$244.11$244.191,139$245.699506
1611948000$244.27$244.34$244.20$244.201,800$245.695472
1611948060$244.2317$244.24$244.07$244.091,600$245.691662
1611948120$244.0533$244.20$244.00$244.191,100$245.688829
1611948180$244.19$244.19$244.19$244.19100$245.688549
1611948240$244.235$244.47$244.235$244.47825$245.686989
1611948300$244.37$244.48$244.315$244.486,400$245.673686
1611948360$244.46$244.49$244.425$244.472,700$245.668192
1611948420$244.34$244.35$244.21$244.21700$245.667324
1611948480$244.15$244.16$244.00$244.161,554$245.663588
1611948540$244.21$244.21$244.06$244.061,676$245.659775
1611948600$244.06$244.06$243.73$243.73700$245.657764
1611948660$243.68$243.7028$243.52$243.58861,141$245.653905
1611948720$243.55$243.69$243.51$243.511,588$245.649012
1611948780$243.54$243.56$243.3136$243.351,806$245.643448
1611948840$243.36$243.37$243.27$243.341,380$245.638571
1611948900$243.52$243.54$243.50$243.541,300$245.63357
1611948960$243.525$243.66$243.34$243.663,000$245.624431
1611949020$243.51$243.58$243.44$243.561,980$245.618261
1611949080$243.6084$243.6084$243.34$243.341,104$245.614688
1611949140$243.36$243.48$243.36$243.451,610$245.609569
1611949200$243.36$243.46$243.36$243.37837$245.606719
1611949260$243.30$243.31$243.16$243.28771,367$245.602103
1611949320$243.30$243.42$243.20$243.422,301$245.594353
1611949380$243.50$243.71$243.46$243.463,276$245.584787
1611949440$243.38$243.455$243.37$243.37301$245.583655
1611949500$243.33$243.55$243.28$243.552,438$245.57609
1611949560$243.55$243.55$243.48$243.515578$245.574409
1611949620$243.51$243.58$243.51$243.53500$245.572876
1611949680$243.52$243.585$243.37$243.402,762$245.564349
1611949740$243.395$243.44$243.22$243.252,202$245.557363
1611949800$243.32$243.605$243.32$243.542,100$245.551239
1611949860$243.54$243.72$243.45$243.451,707$245.546473
1611949920$243.45$243.59$243.38$243.592,321$245.539581
1611949980$243.50$243.53$243.45$243.45500$245.537935
1611950040$243.45$243.49$243.32$243.322,119$245.531481
1611950100$243.21$243.54$243.17$243.541,605$245.526652
1611950160$243.69$243.69$243.51$243.541,728$245.521874
1611950220$243.58$243.58$243.2019$243.2019513$245.520439
1611950280$243.39$243.50$243.31$243.5013,422$245.48177
1611950340$243.41$243.4599$243.26$243.28956$245.479135
1611950400$243.345$243.79$243.345$243.755,359$245.465096
1611950460$243.64$244.13$243.62$244.132,277$245.459617
1611950520$244.23$244.23$243.90$243.942,459$245.454974
1611950580$243.94$244.165$243.89$244.1653,352$245.448323
1611950640$244.11$244.23$244.11$244.172,065$245.444658
1611950700$244.17$244.22$244.075$244.082,491$245.440148
1611950760$244.01$244.07$243.89$243.912,717$245.435182
1611950820$243.98$244.02$243.81$243.811,817$245.431506
1611950880$243.86$244.04$243.815$243.96024,804$245.421442
1611950940$243.90$243.90$243.82$243.901,400$245.418641
1611951000$243.97$244.1559$243.92$244.102,544$245.413946
1611951060$244.04$244.13$243.98$244.131,060$245.412126
1611951120$244.14$244.25$244.09$244.111,514$245.409523
1611951180$244.16$244.16$243.97$243.97657$245.408081
1611951240$244.05$244.05$243.91$243.9251,730$245.40517
1611951300$243.97$244.02$243.68$243.904,592$245.395832
1611951360$243.90$243.97$243.79$243.822,342$245.391251
1611951420$243.84$243.86$243.62$243.622,519$245.385572
1611951480$243.61$243.70$243.59$243.674,599$245.375372
1611951540$243.65$243.73$243.59$243.6054,127$245.366385
1611951600$243.63$243.73$243.61$243.6955,713$245.35383
1611951660$243.705$243.96$243.67$243.9555,000$245.344058
1611951720$243.92$243.97$243.82$243.893,175$245.338157
1611951780$243.89$243.89$243.71$243.812,579$245.332941
1611951840$243.81$243.81$243.45$243.495,303$245.321464
1611951900$243.50$243.67$243.38$243.4254,524$245.311332
1611951960$243.47$243.53$243.37$243.374,569$245.300694
1611952020$243.36$243.39$243.20$243.3056,356$245.285056
1611952080$243.35$243.45$243.23$243.2754,779$245.273533
1611952140$243.33$243.37$243.22$243.324,888$245.261929
1611952200$243.305$243.55$243.29$243.5156,237$245.248401
1611952260$243.56$243.81$243.53$243.746,469$245.236064
1611952320$243.70$244.089$243.65$244.0897,674$245.223072
1611952380$244.09$244.10$243.93$243.932,930$245.218662
1611952440$243.74$243.77$243.60$243.6810,492$245.20017
1611952500$243.69$243.705$243.335$243.3356,144$245.188678
1611952560$243.43$243.43$243.05$243.075,808$245.176254
1611952620$243.10$243.1716$242.71$242.92510,706$245.148866
1611952680$243.01$243.36$242.94$243.21510,471$245.124886
1611952740$243.23$243.31$242.97$242.973,907$245.116277
1611952800$243.0076$243.05$242.90$243.013,747$245.107543
1611952860$243.015$243.015$242.90$242.9610,693$245.08216
1611952920$242.96$243.03$242.88$242.9556,069$245.068156
1611952980$242.91$242.96$242.62$242.7255,896$245.053999
1611953040$242.64$242.67$242.54$242.556,876$245.035684
1611953100$242.54$242.725$242.20$242.204,876$245.022462
1611953160$242.34$242.48$242.23$242.233,691$245.01215
1611953220$242.22$242.29$242.09$242.095,201$244.996967
1611953280$242.12$242.29$242.09$242.158,640$244.971089
1611953340$242.20$242.29$242.05$242.1758,026$244.947913
1611953400$242.13$242.71$241.98$242.5032,889$244.863196
1611953460$242.50$242.595$242.39$242.5214,391$244.829356
1611953520$242.54$242.81$242.49$242.7014,126$244.798963
1611953580$242.74$243.01$242.72$242.9910,741$244.778781
1611953640$242.97$243.04$242.81$242.8224,293$244.73556
1611953700$242.85$243.10$242.82$243.0615,360$244.710089
1611953760$243.035$243.37$243.035$243.2515,627$244.68879
1611953820$243.21$243.21$242.78$242.8613,062$244.667549
1611953880$242.81$242.84$242.35$242.4533,394$244.6049
1611953940$242.36$242.555$241.73$242.0774,613$244.447984
1611954000$241.92$241.92$241.92$241.92440,252$243.737145
1611954060$241.92$241.92$241.92$241.9223,237$243.71925
1611954120$241.92$241.92$241.92$241.921,076$243.717688
1611954180$241.919$241.92$241.919$241.9232,049$243.693036
1611954240$241.92$241.92$241.92$241.925,945$243.688598
1611954300$241.92$244.197988$241.92$244.19798826,025$243.690732
1611954360$241.92$241.92$241.92$241.9232,151$243.667582
1611954420$241.92$241.9563$241.92$241.956315,777$243.656479
1611957720$241.92$241.92$241.92$241.923,485$243.768916
1611957960$241.92$241.92$241.92$241.9214,615$243.75808
1611958140$241.92$241.92$241.92$241.92103$243.758004