ACN Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617197400$278.50$279.105$278.50$279.10553,976$278.545262
1617197460$279.27$279.27$278.83$278.833,655$278.568453
1617197520$278.892$278.892$278.892$278.892297$278.568947
1617197580$278.61$278.675$278.41$278.503,166$278.567831
1617197640$278.40$278.485$278.26$278.262,305$278.559958
1617197700$278.275$278.67$278.10$278.388,803$278.542894
1617197760$278.23$278.40$277.90$277.901,949$278.53244
1617197820$277.85$278.08$277.645$277.792,312$278.511099
1617197880$277.79$278.05$277.555$277.5554,955$278.471803
1617197940$277.77$278.05$277.77$278.0351,754$278.459344
1617198000$277.905$277.905$277.47$277.562,628$278.43559
1617198060$277.45$277.76$277.45$277.464,592$278.390572
1617198120$277.56$277.86$277.45$277.452,617$278.366815
1617198180$277.475$277.60$277.11$277.111,734$278.352858
1617198240$277.1131$277.42$277.1131$277.17253,851$278.30945
1617198300$277.17$277.24$276.3246$276.32469,514$278.171563
1617198360$276.52$276.83$276.20$276.4513,555$277.977157
1617198420$276.40$276.42$276.32$276.321,285$277.958898
1617198480$276.40$276.50$276.22$276.437,071$277.87313
1617198540$276.385$276.525$276.21$276.5254,831$277.821391
1617198600$276.57$276.59$276.23$276.326,085$277.757583
1617198660$276.325$276.49$276.23$276.495,460$277.702827
1617198720$276.48$276.96$276.48$276.961,840$277.690401
1617198780$276.81$277.165$276.55$277.1653,054$277.673844
1617198840$277.18$277.18$277.05$277.05663$277.671238
1617198900$277.02$277.05$276.84$276.913,075$277.656472
1617198960$277.0899$277.0899$276.98$276.98410$277.655552
1617199020$277.02$277.3293$276.98$277.32933,437$277.642545
1617199080$277.245$277.82$277.18$277.653,350$277.637928
1617199140$277.71$277.84$277.39$277.638,944$277.638966
1617199200$277.63$277.65$276.98$277.253,921$277.630597
1617199260$277.31$277.45$276.87$277.132,890$277.621829
1617199320$277.13$277.13$276.94$277.095731$277.619456
1617199380$277.085$277.085$276.86$276.925727$277.616519
1617199440$276.91$276.93$276.83$276.911,700$277.608793
1617199500$276.986$277.15$276.986$277.151,166$277.60646
1617199560$277.03$277.12$276.92$277.002,553$277.597531
1617199620$276.99$277.07$276.99$277.07400$277.596422
1617199680$276.97$277.04$276.91$277.041,205$277.592479
1617199740$276.99$276.99$276.82$276.902,107$277.584675
1617199800$276.88$276.94$276.84$276.8751,395$277.579454
1617199860$276.915$276.915$276.80$276.8451,178$277.575102
1617199920$276.80$276.835$276.715$276.722,904$277.563
1617199980$276.74$276.77$276.71$276.7407774$277.559731
1617200040$276.79$276.85$276.76$276.762,193$277.551403
1617200100$276.76$276.835$276.68$276.8353,336$277.537723
1617200160$276.765$276.80$276.72$276.765533$277.535637
1617200220$276.80$276.80$276.75$276.75501$277.533714
1617200280$276.7843$276.815$276.70$276.8151,209$277.529196
1617200340$276.85$276.93$276.85$276.931,257$277.525164
1617200400$276.96$277.11$276.95$277.11980$277.522501
1617200460$277.02$277.1017$276.99$276.991,213$277.519008
1617200520$276.87$276.889$276.63$276.691,942$277.513237
1617200580$276.7479$276.78$276.55$276.561,656$277.506378
1617200640$276.71$276.71$276.635$276.66802$277.502802
1617200700$276.50$276.63$276.50$276.631,006$277.498513
1617200760$276.57$276.59$276.43$276.43961$277.494325
1617200820$276.47$276.65$276.40$276.622,900$277.480683
1617200880$276.60$276.61$276.47$276.511,215$277.475748
1617200940$276.55$276.55$276.34$276.341,218$277.469358
1617201000$276.30$276.40$276.13$276.224,156$277.44542
1617201060$276.24$276.44$276.24$276.44500$277.442341
1617201120$276.52$276.57$276.315$276.403,458$277.429546
1617201180$276.38$276.455$276.3718$276.403,766$277.412743
1617201240$276.36$276.705$276.36$276.7052,103$277.403905
1617201300$276.7541$277.09$276.72$276.981,794$277.400413
1617201360$276.96$276.98$276.85$276.8952,321$277.395475
1617201420$276.93$276.93$276.82$276.85141,860$277.391378
1617201480$276.89$276.89$276.77$276.86901$277.389189
1617201540$276.79$276.79$276.79$276.79100$277.388242
1617201600$276.79$277.065$276.78$277.0522,917$277.383625
1617201660$277.08$277.29$277.08$277.232,007$277.38167
1617201720$277.20$277.2282$277.05$277.071,415$277.380609
1617201780$277.02$277.02$276.82$276.821,200$277.378113
1617201840$276.86$276.95$276.80$276.801,000$277.376191
1617201900$276.79$276.83$276.55$276.763,389$277.366778
1617201960$276.68$276.68$276.5701$276.681,435$277.362588
1617202020$276.76$276.96$276.76$276.961,922$277.358904
1617202080$276.99$276.99$276.99$276.99123$277.358617
1617202140$277.06$277.30$277.06$277.082,649$277.35672
1617202200$277.03$277.20$276.99$277.2012,257$277.348176
1617202260$277.17$277.28$277.14$277.28940$277.347748
1617202320$277.285$277.545$277.285$277.522,384$277.348227
1617202380$277.6271$277.65$277.50$277.6511,785$277.357475
1617202440$277.68$277.73$277.54$277.58672,778$277.3601
1617202500$277.63$277.64$277.62$277.64800$277.361002
1617202560$277.43$277.53$277.36$277.531,800$277.361389
1617202620$277.57$277.60$277.48$277.48701$277.361704
1617202680$277.43$277.51$277.38$277.421,620$277.362086
1617202740$277.38$277.47$277.32$277.3852,134$277.362395
1617202800$277.42$277.5584$277.31$277.502,704$277.363365
1617202860$277.51$277.63$277.47$277.591,000$277.364101
1617202920$277.58$277.66$277.58$277.61900$277.364817
1617202980$277.60$277.61$277.47$277.471,400$277.365627
1617203040$277.48$277.62$277.47$277.471,953$277.36677
1617203100$277.43$277.45$277.37$277.441,501$277.366898
1617203160$277.43$277.62$277.39$277.574,132$277.369385
1617203220$277.48$277.52$277.40$277.491,185$277.369736
1617203280$277.45$277.45$277.36$277.44800$277.369795
1617203340$277.415$277.47$277.38$277.462,035$277.370244
1617203400$277.45$277.51$277.37$277.37900$277.370458
1617203460$277.385$277.40$277.2463$277.353,051$277.369852
1617203520$277.27$277.34$277.17$277.341,400$277.369316
1617203580$277.31$277.34$277.28$277.32641,106$277.369102
1617203640$277.28$277.34$277.15$277.323,580$277.36786
1617203700$277.335$277.36$277.26$277.321,160$277.367664
1617203760$277.36$277.3851$277.28$277.281,730$277.367545
1617203820$277.25$277.25$277.10$277.101,324$277.366943
1617203880$277.155$277.19$277.05$277.053,700$277.364235
1617203940$277.085$277.13$276.97$277.083,440$277.361335
1617204000$277.06$277.06$277.06$277.06342$277.360725
1617204060$277.10$277.34$277.06$277.347,297$277.356585
1617204120$277.4041$277.4041$277.0701$277.07012,134$277.355933
1617204180$277.05$277.09$276.99$277.091,052$277.354928
1617204240$277.17$277.19$277.04$277.113,038$277.352945
1617204300$277.08$277.17$277.015$277.142,927$277.350683
1617204360$277.18$277.18$277.06$277.1221,800$277.349596
1617204420$277.21$277.21$277.15$277.15200$277.349499
1617204480$277.22$277.40$277.22$277.371,000$277.34941
1617204540$277.30$277.51$277.30$277.4012,780$277.349909
1617204600$277.32$277.41$277.32$277.411,492$277.350116
1617204660$277.40$277.45$277.3632$277.3632537$277.350185
1617204720$277.33$277.36$277.31$277.352,349$277.350172
1617204780$277.32$277.33$277.29$277.33700$277.3501
1617204840$277.29$277.29$277.28$277.28200$277.350039
1617204900$277.35$277.46$277.35$277.362,200$277.350326
1617204960$277.45$277.51$277.45$277.51500$277.350539
1617205020$277.5045$277.67$277.5045$277.6251,200$277.351221
1617205080$277.65$277.69$277.61$277.651,375$277.352294
1617205140$277.64$277.69$277.57$277.572,701$277.354397
1617205200$277.55$277.55$277.17$277.265,375$277.35457
1617205260$277.30$277.52$277.30$277.521,400$277.354678
1617205320$277.56$277.645$277.44$277.44895$277.355137
1617205380$277.47$277.48$277.47$277.48600$277.355358
1617205440$277.46$277.49$277.42$277.491,275$277.355718
1617205500$277.4124$277.59$277.4124$277.591,118$277.356123
1617205560$277.61$277.61$277.52$277.611,824$277.357129
1617205620$277.6306$277.67$277.56$277.56908$277.35778
1617205680$277.51$277.60$277.50$277.562,467$277.359054
1617205740$277.47$277.51$277.47$277.51800$277.359392
1617205800$277.57$277.57$277.39$277.391,221$277.359771
1617205860$277.43$277.515$277.43$277.501,310$277.360185
1617205920$277.50$277.63$277.50$277.63800$277.36058
1617206040$277.52$277.68$277.52$277.6552,705$277.362281
1617206100$277.66$277.85$277.66$277.851,000$277.363412
1617206160$277.92$278.05$277.89$278.0511,507$277.381197
1617206220$278.03$278.105$278.03$278.084,000$277.388114
1617206280$278.05$278.15$277.94$278.12514,100$277.409586
1617206340$278.15$278.2015$278.09$278.20151,381$277.411936
1617206400$278.11$278.345$278.11$278.203,120$277.418216
1617206460$278.28$278.29$278.17$278.23515,702$277.446763
1617206520$278.21$278.32$278.21$278.272,268$277.451023
1617206580$278.258$278.27$278.17$278.241,081$277.452984
1617206640$278.255$278.255$278.23$278.231,089$277.455024
1617206700$278.21$278.34$278.15$278.243,119$277.460271
1617206760$278.28$278.28$278.16$278.1611901$277.461795
1617206820$278.12$278.20$278.12$278.20500$277.463006
1617206880$278.175$278.21$278.10$278.1254,800$277.469981
1617206940$278.1624$278.17$277.89$277.893,212$277.473988
1617207000$277.90$277.95$277.85$277.951,181$277.475098
1617207060$277.93$278.05$277.89$277.892,701$277.477963
1617207120$277.86$277.93$277.86$277.93700$277.478505
1617207180$277.94$277.94$277.91$277.915500$277.479205
1617207240$277.94$277.97$277.89$277.971,976$277.480966
1617207300$277.98$277.98$277.87$277.901,745$277.482623
1617207360$277.85$277.85$277.85$277.85100$277.48286
1617207420$277.84$277.86$277.84$277.86300$277.482894
1617207480$277.86$277.86$277.76$277.76400$277.483125
1617207540$277.81$277.87$277.74$277.872,300$277.484651
1617207600$277.84$277.96$277.84$277.871,304$277.485801
1617207660$277.93$277.9727$277.93$277.9727520$277.486342
1617207720$277.99$278.04$277.8716$277.87162,039$277.4886
1617207780$277.95$278.03$277.95$278.03604$277.489153
1617207840$278.007$278.029$278.00$278.00356$277.489509
1617207900$278.03$278.09$277.99$278.031,497$277.491197
1617207960$278.05$278.05$278.01$278.02400$277.491755
1617208020$277.97$277.97$277.88$277.88260$277.491949
1617208080$277.79$277.80$277.79$277.79400$277.492222
1617208140$277.76$277.80$277.75$277.801,255$277.492967
1617208200$277.78$277.83$277.765$277.83300$277.493063
1617208260$277.87$278.02$277.87$277.942,265$277.495124
1617208320$277.97$277.97$277.92$277.92800$277.495879
1617208380$277.915$277.915$277.81$277.841,685$277.497183
1617208440$277.88$277.90$277.84$277.841,600$277.498417
1617208500$277.825$277.86$277.76$277.862,931$277.50027
1617208560$277.80$277.80$277.76$277.79410$277.500625
1617208620$277.72$277.78$277.72$277.781,121$277.50114
1617208680$277.80$277.945$277.80$277.9451,396$277.502098
1617208740$278.00$278.00$277.94$277.951,342$277.503327
1617208800$277.975$278.05$277.975$278.03900$277.504612
1617208860$278.08$278.19$278.08$278.18723$277.50535
1617208920$278.20$278.27$278.20$278.271,000$277.506734
1617208980$278.27$278.28$278.07$278.194,349$277.512749
1617209040$278.15$278.15$278.05$278.05895$277.513867
1617209100$278.06$278.07$278.01$278.01500$277.51438
1617209160$278.01$278.0104$277.93$277.96962,444$277.516671
1617209220$277.91$277.91$277.78$277.85742$277.517266
1617209280$277.865$277.91$277.865$277.91300$277.517477
1617209340$277.88$277.95$277.88$277.95960$277.518107
1617209400$277.92$277.94$277.92$277.94207$277.518219
1617209460$277.90$277.91$277.83$277.831,180$277.519062
1617209520$277.855$277.855$277.68$277.68502$277.51932
1617209580$277.59$277.71$277.58$277.712,593$277.519816
1617209640$277.65$277.65$277.58$277.58900$277.519985
1617209700$277.56$277.73$277.53$277.732,601$277.520391
1617209760$277.69$277.7199$277.69$277.7199600$277.520651
1617209820$277.75$277.79$277.73$277.791,307$277.521308
1617209880$277.855$277.90$277.855$277.90200$277.521396
1617209940$277.90$278.00$277.85$277.861,513$277.522614
1617210000$277.7801$277.83$277.74$277.831,895$277.523494
1617210060$277.85$277.95$277.85$277.95700$277.524017
1617210120$277.98$278.04$277.96$277.97251,602$277.525437
1617210180$277.97$278.025$277.95$277.972,930$277.527981
1617210240$278.02$278.04$277.95$278.001,318$277.529302
1617210300$277.99$278.03$277.96$277.985500$277.529598
1617210360$277.99$278.02$277.955$277.99016,230$277.534939
1617210420$278.07$278.07$278.07$278.07300$277.535383
1617210480$278.195$278.195$278.195$278.195153$277.535481
1617210540$278.24$278.31$278.24$278.2551,108$277.537083
1617210600$278.255$278.29$278.23$278.263,930$277.542207
1617210660$278.235$278.33$278.23$278.321,800$277.544708
1617210720$278.31$278.32$278.15$278.191,938$277.547138
1617210780$278.15$278.16$278.14$278.16969$277.54816
1617210840$278.16$278.165$278.16$278.165701$277.549252
1617210900$278.09$278.12$278.09$278.12453$277.549615
1617210960$278.17$278.2622$278.17$278.26221,500$277.551285
1617211020$278.25$278.26$278.20$278.20602$277.552052
1617211080$278.205$278.285$278.205$278.241,250$277.553603
1617211140$278.26$278.27$278.17$278.17960$277.555276
1617211200$278.24$278.26$278.22$278.26700$277.555858
1617211260$278.30$278.30$278.24$278.2712816$277.556812
1617211320$278.24$278.29$278.24$278.27600$277.557713
1617211380$278.34$278.37$278.32$278.32800$277.558828
1617211440$278.33$278.33$278.25$278.28749$277.559585
1617211500$278.32$278.39$278.32$278.371,013$277.561062
1617211560$278.395$278.41$278.36$278.41995$277.562515
1617211620$278.41$278.41$278.37$278.39400$277.563115
1617211680$278.34$278.36$278.29$278.36518$277.563875
1617211740$278.41$278.48$278.41$278.42400$277.564536
1617211800$278.45$278.48$278.36$278.4152,545$277.568347
1617211860$278.415$278.43$278.38$278.4251,220$277.570217
1617211920$278.45$278.46$278.41$278.462,900$277.57467
1617211980$278.47$278.47$278.42$278.421,674$277.577614
1617212040$278.38$278.40$278.35$278.401,932$277.58014
1617212100$278.415$278.48$278.415$278.441,201$277.581799
1617212160$278.44$278.445$278.35$278.353,468$277.586818
1617212220$278.39$278.44$278.375$278.40900$277.588231
1617212280$278.45$278.45$278.385$278.401,200$277.589812
1617212340$278.39$278.39$278.28$278.311,200$277.591348
1617212400$278.33$278.36$278.29$278.291,005$277.592727
1617212460$278.30$278.34$278.19$278.192,100$277.595071
1617212520$278.21$278.28$278.21$278.22800$277.59599
1617212580$278.23$278.23$278.195$278.195459$277.596457
1617212640$278.2699$278.2699$278.2699$278.2699100$277.596591
1617212700$278.27$278.33$278.19$278.192,400$277.599388
1617212760$278.17$278.17$278.075$278.08909$277.600233
1617212820$278.08$278.09$278.04$278.091,405$277.601303
1617212880$278.09$278.14$278.08$278.13709$277.601911
1617212940$278.16$278.16$278.12$278.12600$277.602459
1617213000$278.1516$278.16$278.1516$278.16515$277.602997
1617213060$278.16$278.22$278.16$278.22400$277.603607
1617213120$278.25$278.25$278.155$278.17971$277.604323
1617213180$278.24$278.27$278.2144$278.271,181$277.605607
1617213240$278.28$278.3063$278.25$278.30631,419$277.607262
1617213300$278.26$278.28$278.25$278.28602$277.608236
1617213360$278.32$278.32$278.26$278.31300$277.608573
1617213420$278.28$278.28$278.27$278.27300$277.609235
1617213480$278.29$278.29$278.26$278.26200$277.60888
1617213540$278.25$278.25$278.13$278.13676$277.609563
1617213600$278.07$278.08$277.98$277.981,102$277.610289
1617213660$277.96$278.02$277.94$277.941,027$277.610954
1617213720$277.92$277.92$277.85$277.85700$277.611337
1617213780$277.81$277.91$277.79$277.91532$277.611458
1617213840$277.93$278.01$277.92$277.9804720$277.611882
1617213900$278.005$278.04$278.005$278.04300$277.612149
1617213960$277.95$277.95$277.86$277.86887$277.612548
1617214020$277.86$277.86$277.86$277.86100$277.612657
1617214080$277.88$277.88$277.79$277.82951,294$277.613016
1617214140$277.79$277.8571$277.79$277.85711,997$277.613811
1617214200$277.82$277.82$277.72$277.72503$277.613973
1617214260$277.695$277.695$277.67$277.68405$277.614021
1617214320$277.705$277.86$277.705$277.7751,100$277.614305
1617214380$277.79$277.8447$277.79$277.8447525$277.614524
1617214440$277.905$277.905$277.8876$277.8876250$277.614623
1617214500$277.85$277.90$277.79$277.79800$277.614939
1617214560$277.865$277.94$277.84$277.94500$277.615131
1617214620$277.842$277.842$277.84$277.84213$277.615267
1617214680$277.89$277.89$277.79$277.87700$277.615463
1617214740$277.81$277.82$277.81$277.82392$277.615614
1617214800$277.80$277.83$277.73$277.832,317$277.616264
1617214860$277.89$277.92$277.87$277.88500$277.616452
1617214920$277.905$277.905$277.81$277.85795$277.616858
1617214980$277.80$277.8078$277.73$277.751,275$277.617101
1617215040$277.76$277.76$277.68$277.76932$277.617289
1617215100$277.72$277.735$277.62$277.621,965$277.617525
1617215160$277.63$277.67$277.60$277.671,002$277.617555
1617215220$277.66$277.66$277.66$277.66300$277.617571
1617215280$277.64$277.66$277.64$277.66400$277.617596
1617215340$277.62$277.66$277.62$277.6217643$277.617609
1617215400$277.66$277.80$277.66$277.70985$277.617817
1617215520$277.69$277.78$277.69$277.78502$277.617931
1617215580$277.77$277.81$277.72$277.72663$277.618065
1617215640$277.72$277.76$277.71$277.731,103$277.618308
1617215700$277.68$277.73$277.68$277.73461$277.61838
1617215760$277.7729$277.79$277.6601$277.792,721$277.618786
1617215820$277.815$277.865$277.815$277.8451,494$277.619335
1617215880$277.74$277.76$277.74$277.76300$277.61932
1617215940$277.70$277.70$277.64$277.67500$277.619342
1617216000$277.60$277.60$277.44$277.441,400$277.619108
1617216060$277.49$277.49$277.41$277.411,143$277.618817
1617216120$277.445$277.66$277.445$277.66645$277.618778
1617216180$277.57$277.57$277.53$277.53200$277.618727
1617216240$277.4781$277.63$277.4781$277.63656$277.618674
1617216300$277.69$277.69$277.53$277.541,825$277.618642
1617216360$277.54$277.54$277.46$277.47400$277.618569
1617216420$277.435$277.57$277.435$277.461,083$277.618348
1617216480$277.40$277.43$277.37$277.43500$277.61814
1617216600$277.41$277.41$277.35$277.39933$277.617804
1617216660$277.38$277.38$277.31$277.363,006$277.616468
1617216720$277.38$277.52$277.38$277.495700$277.616276
1617216780$277.47$277.48$277.38$277.381,406$277.61585
1617216840$277.53$277.61$277.53$277.611,192$277.615809
1617216900$277.61$277.68$277.605$277.681,825$277.615848
1617216960$277.66$277.77$277.66$277.70660$277.615946
1617217020$277.69$277.78$277.69$277.78912$277.616218
1617217080$277.77$277.77$277.66$277.661,052$277.616286
1617217140$277.61$277.76$277.60$277.612,150$277.616426
1617217200$277.615$277.76$277.615$277.761,100$277.616522
1617217260$277.849$277.849$277.67$277.7751,967$277.616906
1617217320$277.81$277.83$277.75$277.771,000$277.617165
1617217380$277.72$277.77$277.62$277.671,685$277.617334
1617217440$277.78$277.8299$277.69$277.821,649$277.617689
1617217500$277.76$277.76$277.58$277.641,402$277.617739
1617217560$277.69$277.73$277.62$277.73884$277.617833
1617217620$277.72$277.77$277.47$277.473,020$277.617807
1617217680$277.48$277.68$277.475$277.681,480$277.617681
1617217740$277.635$277.635$277.57$277.591,111$277.617649
1617217800$277.60$277.62$277.451$277.565996$277.617568
1617217860$277.58$277.63$277.53$277.581,400$277.617508
1617217920$277.57$277.57$277.41$277.491,403$277.617216
1617217980$277.5299$277.67$277.5299$277.673,976$277.617055
1617218040$277.66$277.7275$277.61$277.724,236$277.617301
1617218100$277.63$277.75$277.63$277.751,204$277.617408
1617218160$277.74$277.84$277.73$277.842,453$277.617932
1617218220$277.905$277.92$277.80$277.852,568$277.618781
1617218280$277.815$277.8175$277.71$277.711,200$277.619061
1617218340$277.72$277.77$277.675$277.6751,909$277.619277
1617218400$277.70$277.72$277.61$277.632,299$277.619396
1617218460$277.67$277.73$277.67$277.675800$277.619473
1617218520$277.71$277.75$277.61$277.611,511$277.619668
1617218580$277.595$277.64$277.55$277.5762932$277.619584
1617218640$277.54$277.54$277.41$277.511,378$277.619305
1617218700$277.43$277.50$277.43$277.502,191$277.618841
1617218760$277.485$277.53$277.45$277.451,531$277.618535
1617218820$277.44$277.465$277.33$277.4651,783$277.618019
1617218880$277.44$277.49$277.37$277.372,402$277.617405
1617218940$277.34$277.42$277.27$277.323,937$277.615777
1617219000$277.33$277.48$277.305$277.412,886$277.614835
1617219060$277.3775$277.43$277.35$277.38652,521$277.614039
1617219120$277.3791$277.3791$277.26$277.31625$277.61379
1617219180$277.32$277.403$277.31$277.342,095$277.612936
1617219240$277.29$277.29$277.22$277.251,909$277.611829
1617219300$277.26$277.33$277.21$277.2752,302$277.610848
1617219360$277.28$277.305$277.1617$277.203,445$277.609143
1617219420$277.28$277.2809$277.15$277.15719$277.608617
1617219480$277.17$277.225$277.14$277.2251,100$277.608122
1617219540$277.24$277.28$277.02$277.0752,381$277.606691
1617219600$277.06$277.08$276.94$277.078,292$277.599798
1617219660$277.09$277.12$277.04$277.045,853$277.595647
1617219720$277.04$277.07$277.01$277.062,061$277.594064
1617219780$277.03$277.07$276.95$276.964,107$277.59099
1617219840$276.935$277.00$276.92$276.932,729$277.588672
1617219900$276.90$276.93$276.75$276.753,530$277.58491
1617219960$276.76$276.87$276.76$276.851,442$277.583677
1617220020$276.85$276.86$276.77$276.813,250$277.580329
1617220080$276.73$276.97$276.71$276.913,140$277.577421
1617220140$276.90$277.00$276.86$276.905,017$277.572949
1617220200$276.99$277.17$276.75$277.1311,580$277.563692
1617220260$277.13$277.46$277.13$277.358,222$277.560567
1617220320$277.355$277.37$277.16$277.304,330$277.55887
1617220380$277.26$277.26$277.10$277.186,896$277.555678
1617220440$277.19$277.39$277.08$277.099,635$277.551675
1617220500$277.00$277.02$276.60$276.6920,936$277.533928
1617220560$276.69$277.07$276.65$276.89528,236$277.510819
1617220620$276.945$276.97$276.60$276.7326,749$277.487414
1617220680$276.69$276.82$276.53$276.7938,221$277.453855
1617220740$276.83$276.94$276.095$276.38119,208$277.335585
1617220800$276.25$276.25$276.25$276.25704,471$276.891025
1617220920$276.25$276.25$276.25$276.25490$276.890858
1617220980$276.25$276.251$276.2491$276.2583,196$276.867708
1617221040$276.25$276.25$276.25$276.259,222$276.865194
1617221100$276.25$276.45$276.25$276.4525,678$276.858442
1617221160$276.45$276.45$276.45$276.45753$276.858303
1617221220$276.25$276.25$276.25$276.25630$276.858139
1617221280$276.25$276.25$276.25$276.2522,710$276.852298
1617221880$276.25$276.25$276.25$276.25646$276.895881
1617221940$276.25$276.25$276.25$276.25400$276.895771
1617222060$276.25$276.25$276.25$276.251,799$276.895281
1617222300$276.25$276.25$276.25$276.257,050$276.896091
1617226020$276.25$276.25$276.25$276.25134$276.896054