ACN Historical Intraday Prices

One-Minute OHLCV Data From March 18, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616065380$268.00$268.00$268.00$268.00212$268.223723
1616066100$269.00$270.00$269.00$270.00700$268.927326
1616066160$270.00$270.00$270.00$270.00100$269.0011
1616066580$269.93$269.93$269.93$269.93160$269.129108
1616068320$273.00$273.14$273.00$273.141,595$271.318591
1616068500$273.25$273.25$273.25$273.25440$271.595867
1616068680$274.30$274.30$274.00$274.001,342$272.296274
1616068800$268.951$274.00$268.951$272.75212,799$272.282203
1616068860$274.51$274.51$274.51$274.51300$272.339759
1616068920$275.44$275.44$275.00$275.00284$272.491166
1616069100$277.00$277.00$277.00$277.00130$272.863479
1616069220$276.00$276.33$275.00$275.031,974$273.455784
1616069280$275.30$277.00$275.30$276.94520$273.588876
1616069520$277.55$277.55$277.55$277.55144$273.648785
1616069700$277.00$277.00$277.00$277.00100$273.752349
1616069760$276.5001$276.5001$276.5001$276.5001100$273.786672
1616069820$276.92$276.93$276.92$276.92300$273.847452
1616070060$276.50$276.50$276.50$276.50100$273.86379
1616070240$276.50$276.50$276.50$276.50390$273.925252
1616070720$277.22$277.22$277.22$277.22100$273.965864
1616070780$276.50$277.10$276.50$277.10300$274.008138
1616070840$276.50$276.50$276.50$276.50100$274.020867
1616070900$276.50$276.70$276.50$276.69900$274.134951
1616070960$277.10$277.10$277.10$277.10100$274.356059
1616071020$280.00$280.00$280.00$280.00124$274.445916
1616071140$277.16$279.99$276.80$279.932,044$274.875062
1616071200$278.00$278.00$278.00$278.00200$274.899795
1616071260$277.00$277.00$277.00$277.00100$274.912498
1616071320$278.4455$278.4455$276.50$277.001,487$275.032995
1616071380$277.00$278.00$277.00$278.002,385$275.255614
1616071560$277.09$277.10$277.09$277.10400$275.305957
1616071620$278.00$278.00$278.00$278.00100$275.320643
1616071680$278.00$278.00$278.00$278.00335$275.366351
1616071740$277.00$277.00$276.50$277.001,386$275.462112
1616071800$277.00$277.00$277.00$277.00459$275.492506
1616072100$276.60$277.00$276.59$277.00773$275.534873
1616072400$276.50$276.50$276.50$276.501,000$275.567129
1616072460$276.50$276.50$276.00$276.001,285$275.589841
1616072520$276.11$276.11$276.11$276.11100$275.591327
1616072640$275.35$275.35$275.35$275.35100$275.588558
1616072700$275.00$275.05$275.00$275.05400$275.577777
1616072940$275.0001$275.0001$275.0001$275.0001450$275.570234
1616073000$275.00$275.01$275.00$275.01708$275.558284
1616073180$276.00$276.00$276.00$276.00291$275.562515
1616073420$275.98$275.98$275.98$275.98100$275.563519
1616073540$275.00$275.00$274.00$274.003,180$275.503401
1616073600$272.29$272.29$272.00$272.001,100$275.371482
1616073660$272.30$272.64$271.06$271.061,689$275.208473
1616073720$271.35$272.00$271.11$272.001,669$275.081078
1616073780$272.00$272.00$271.16$271.16200$275.059979
1616073840$272.20$272.20$272.20$272.20150$275.050957
1616073900$272.00$272.00$272.00$272.00100$275.044682
1616073960$271.40$271.40$271.40$271.40400$275.015761
1616074020$271.15$271.27$271.15$271.152,426$274.839316
1616074080$271.16$271.16$271.15$271.15688$274.778532
1616074140$271.1504$271.1504$267.85$268.002,659$274.562093
1616074200$267.22$268.585$265.25$265.8274,222$267.016045
1616074260$265.625$267.57$265.625$267.1225,512$266.921582
1616074320$266.83$267.20$265.25$265.5242,624$266.800278
1616074380$265.71$266.33$265.54$266.24512,640$266.728678
1616074440$266.67$267.89$266.58$267.5812,711$266.770704
1616074500$267.58$268.98$267.2632$268.94515,821$266.89195
1616074560$268.946$270.67$268.38$270.481146,294$267.418862
1616074620$270.76$271.51$269.82$270.1524,606$267.740747
1616074680$270.23$270.62$270.135$270.26520,435$267.942304
1616074740$270.26$270.51$269.74$270.308,628$268.014592
1616074800$270.39$270.57$269.6231$270.3411,752$268.099342
1616074860$270.56$270.7613$270.02$270.14518,661$268.244792
1616074920$270.22$270.274$269.77$270.0016,321$268.331799
1616074980$269.83$270.005$269.3645$269.6318,404$268.399835
1616075040$269.52$270.10$269.52$270.0424,466$268.493016
1616075100$269.9528$270.29$268.925$269.02524,485$268.578819
1616075160$269.03$269.20$268.41$268.418,076$268.584375
1616075220$268.41$268.43$267.55$267.5612,112$268.57081
1616075280$267.64$267.932$266.61$266.848,302$268.542103
1616075340$266.67$266.68$265.6401$266.03513,647$268.466221
1616075400$265.81$267.28$265.76$266.98519,965$268.380005
1616075460$267.21$267.8103$266.935$267.806,103$268.363852
1616075520$267.43$267.50$266.61$267.10539,101$268.340846
1616075580$266.83$267.485$266.53$267.4853,823$268.329971
1616075640$267.64$268.09$267.42$267.5711,016$268.31618
1616075700$267.70$268.20$267.10$267.519,600$268.305651
1616075760$267.22$267.26$266.50$266.574,450$268.292784
1616075820$266.57$267.59$266.31$267.588,976$268.268415
1616075880$267.24$267.51$267.00$267.003,400$268.261824
1616075940$267.195$267.195$266.31$267.0519,795$268.207271
1616076000$267.10$267.3499$266.42$266.47517,219$268.160993
1616076060$266.475$267.00$266.455$266.8013,152$268.128088
1616076120$266.65$266.775$266.00$266.5619,550$268.070483
1616076180$266.41$266.68$265.94$266.57524,248$268.001041
1616076240$266.48$266.80$266.08$266.2424,653$267.946001
1616076300$266.15$266.40$265.87$266.0610,052$267.917827
1616076360$266.06$266.14$265.14$265.556217,277$267.85894
1616076420$265.675$265.87$265.06$265.227,285$267.83153
1616076480$265.28$265.735$265.28$265.525,851$267.810096
1616076540$265.52$266.30$265.35$266.0212,132$267.77553
1616076600$266.15$266.305$265.50$265.677,283$267.755405
1616076660$265.67$265.81$265.27$265.273,210$267.745654
1616076720$265.45$265.465$264.50$264.676,617$267.718949
1616076780$264.555$264.92$264.15$264.8311,461$267.665624
1616076840$264.97$265.51$264.43$265.3513,971$267.614694
1616076900$265.38$265.93$265.35$265.52514,459$267.575207
1616076960$265.33$265.37$264.08$264.393,800$267.55976
1616077020$264.49$264.60$264.25$264.318,509$267.524592
1616077080$264.46$264.835$264.4001$264.796,100$267.501423
1616077140$264.79$264.9512$264.62$264.95121,932$267.494599
1616077200$264.91$265.015$264.59$264.7513,177$267.449322
1616077260$265.05$265.46$264.75$264.754,700$267.435792
1616077320$264.895$265.00$264.58$264.7517,716$267.378928
1616077380$264.75$265.22$264.58$265.1814,537$267.333457
1616077440$265.22$265.40$265.02$265.025,090$267.32035
1616077500$265.10$265.78$265.10$265.706,960$267.303966
1616077560$265.75$266.53$265.68$266.12516,075$267.282565
1616077620$266.13$266.415$265.751$265.925,093$267.275805
1616077680$265.94$266.47$265.8425$265.998,725$267.264303
1616077740$265.965$266.26$265.95$265.975,405$267.256669
1616077800$265.98$265.98$265.48$265.658,099$267.242803
1616077860$265.79$265.88$265.51$265.615,651$267.232331
1616077920$265.5859$265.5859$265.36$265.421,400$267.230109
1616077980$265.39$265.84$265.16$265.7510,093$267.210336
1616078040$265.71$265.76$265.5948$265.5953,049$267.20508
1616078100$265.595$265.72$265.21$265.436,531$267.192406
1616078160$265.36$266.00$265.25$265.8910,008$267.176051
1616078220$265.945$266.1399$265.76$265.767,832$267.16613
1616078280$265.88$266.00$265.52$265.5210,992$267.150408
1616078340$265.53$265.95$265.49$265.88745,818$267.141376
1616078400$265.81$265.855$265.73$265.77255,161$267.134026
1616078460$265.785$265.84$265.64$265.7855,715$267.125377
1616078520$265.77$265.77$265.51$265.572,200$267.122028
1616078580$265.51$265.555$265.21$265.214,965$267.112702
1616078640$265.315$265.40$265.26$265.2951,729$267.10961
1616078700$265.24$265.295$265.005$265.115,412$267.098731
1616078760$265.035$265.12$264.72$264.753,940$267.089578
1616078820$264.695$264.93$264.59$264.938,287$267.069556
1616078880$264.855$264.91$264.70$264.872,450$267.063638
1616078940$264.81$264.87$264.615$264.7954,830$267.052457
1616079000$264.76$264.85$264.41$264.444,600$267.040848
1616079060$264.43$265.315$264.43$265.31513,977$267.009429
1616079120$265.33$265.49$265.20$265.2013,501$266.986695
1616079180$265.22$265.51$265.16$265.513,919$266.980195
1616079240$265.42$266.4899$265.42$266.35550,146$266.938505
1616079300$266.2717$266.63$265.63$266.54515,253$266.926478
1616079360$266.545$266.75$266.30$266.548,122$266.923418
1616079420$266.38$266.4926$266.02$266.114,375$266.920735
1616079480$266.16$266.40$266.08$266.1812,900$266.911947
1616079540$266.26$266.44$266.195$266.3210,726$266.906428
1616079600$266.29$266.385$266.1597$266.3015,864$266.897617
1616079660$266.30$266.69$266.30$266.660112,103$266.893124
1616079720$266.92$267.36$266.84$267.316,763$266.894612
1616079780$267.21$267.50$267.1301$267.38514,040$266.900477
1616079840$267.2335$267.66$267.2335$267.62663,870$266.90243
1616079900$267.59$267.6193$267.1501$267.4513,787$266.90873
1616079960$267.56$267.8717$267.4501$267.87175,746$266.912016
1616080020$267.86$268.01$267.77$268.019,560$266.920195
1616080080$268.09$268.21$267.64$267.6418,527$266.937073
1616080140$267.72$268.01$267.63$268.017,645$266.942721
1616080200$268.17$268.45$267.25$267.360113,600$266.951412
1616080260$267.54$267.66$267.54$267.63838$266.951981
1616080320$267.74$267.95$267.71$267.8353,000$266.953954
1616080380$267.92$268.62$267.885$268.516,400$266.961048
1616080440$268.55$268.915$268.495$268.8224,843$266.995353
1616080500$268.82$268.88$268.60$268.7353,500$267.000021
1616080560$268.79$269.07$268.635$269.0712,677$267.017723
1616080620$268.88$269.03$268.72$268.727,702$267.02848
1616080680$268.81$269.18$268.72$268.847,026$267.038694
1616080740$268.865$268.91$268.75$268.752,100$267.041779
1616080800$268.82$268.84$268.315$268.3152,262$267.044273
1616080860$268.3117$268.73$268.259$268.643,951$267.048625
1616080920$268.64$268.72$268.36$268.362,317$267.051226
1616080980$268.41$268.42$268.295$268.3151,250$267.052459
1616081040$268.2879$268.3975$267.77$267.8654,030$267.055534
1616081100$267.83$268.00$267.67$267.8712,550$267.062844
1616081160$267.96$268.11$267.92$268.09992,147$267.064382
1616081220$268.01$268.34$268.01$268.124,478$267.067774
1616081280$268.185$268.257$268.185$268.222,500$267.069999
1616081340$268.265$268.31$268.03$268.1152,500$267.072132
1616081400$268.13$268.20$267.7125$267.8455,106$267.075478
1616081460$267.92$267.985$267.83$267.9051,900$267.076606
1616081520$267.87$268.22$267.84$268.224,244$267.079389
1616081580$268.13$268.2028$267.99$267.992,727$267.081449
1616081640$267.985$268.0597$267.70$267.703,044$267.083399
1616081700$267.745$267.89$267.64$267.893,134$267.084844
1616081760$267.875$268.29$267.875$268.291,508$267.085934
1616081820$268.33$269.01$268.33$268.975,618$267.09269
1616081880$268.91$269.50$268.91$269.264,827$267.099856
1616081940$269.18$269.39$269.18$269.2652,157$267.103337
1616082000$269.35$269.45$269.27$269.303,200$267.10844
1616082060$269.31$269.355$269.00$269.034,302$267.115014
1616082120$268.96$269.03$268.6425$268.882,657$267.118243
1616082180$268.78$269.18$268.75$268.96843,366$267.122763
1616082240$268.96$269.22$268.96$269.123,455$267.127452
1616082300$269.19$269.22$268.83$268.943,858$267.132664
1616082360$268.99$269.08$268.78$268.785,113$267.139159
1616082420$268.79$269.2799$268.79$269.27992,594$267.142585
1616082480$269.12$269.12$268.96$268.961,418$267.144746
1616082540$269.04$269.5299$269.02$269.5218,321$267.170571
1616082600$269.49$269.59$269.335$269.408,716$267.184458
1616082660$269.325$269.56$269.325$269.523,620$267.19004
1616082720$269.53$269.79$269.50$269.5014,582$267.214383
1616082780$269.48$269.50$269.325$269.325500$267.215294
1616082840$269.32$269.34$269.13$269.241,451$267.217188
1616082900$269.31$269.39$269.30$269.391,200$267.219028
1616082960$269.27$269.40$269.27$269.33500$267.219809
1616083020$269.39$269.59$269.2996$269.544,035$267.225659
1616083080$269.52$269.55$269.20$269.216,992$267.236114
1616083140$269.31$269.37$269.105$269.133,243$267.240458
1616083200$269.24$269.28$269.14$269.2554,333$267.246343
1616083260$269.255$269.35$269.18$269.211,411$267.248155
1616083320$269.27$269.62$269.27$269.627,006$267.258362
1616083380$269.61$269.67$269.26$269.269,472$267.272707
1616083440$269.21$269.31$269.04$269.2156,169$267.280514
1616083500$269.09$269.37$268.98$268.9959,107$267.291964
1616083560$269.04$269.04$268.84$268.941,540$267.293774
1616083620$268.94$269.21$268.94$269.0410,009$267.305279
1616083680$269.04$269.20$268.94$269.1810,431$267.317453
1616083740$269.32$269.4178$269.19$269.3210,820$267.331361
1616083800$269.32$269.4517$269.23$269.328,315$267.342136
1616083860$269.37$269.37$269.15$269.252,800$267.345962
1616083920$269.21$269.48$269.15$269.297,365$267.354837
1616083980$269.345$269.345$269.18$269.233,100$267.358873
1616084040$269.235$269.41$269.21$269.213,230$267.362699
1616084100$269.19$269.215$269.09$269.091,300$267.36441
1616084160$269.01$269.01$268.92$268.92400$267.364802
1616084220$268.92$268.99$268.53$268.704,577$267.368539
1616084280$268.81$268.9787$268.81$268.97871,540$267.370018
1616084340$269.00$269.00$268.85$268.861,800$267.371753
1616084400$268.87$268.90$268.76$268.761,304$267.373222
1616084460$268.5822$268.80$268.49$268.802,024$267.374676
1616084520$268.82$269.00$268.82$268.981,191$267.375733
1616084580$268.86$268.87$268.705$268.7052,423$267.378185
1616084640$268.70$268.78$268.4837$268.636,885$267.383499
1616084700$268.66$268.94$268.66$268.911,902$267.385114
1616084760$268.9515$268.96$268.82$268.952,030$267.387388
1616084820$268.86$268.95$268.86$268.93600$267.387664
1616084880$268.83$268.83$268.515$268.554,911$267.391467
1616084940$268.55$268.55$268.34$268.341,796$267.392626
1616085000$268.31$268.71$268.31$268.716,334$267.396974
1616085060$268.63$268.63$268.10$268.394,034$267.399308
1616085120$268.42$268.48$268.39$268.48600$267.399724
1616085180$268.3892$268.66$268.3892$268.603,231$267.40205
1616085240$268.555$268.61$268.50$268.551,100$267.402879
1616085300$268.49$268.60$268.22$268.223,442$267.405036
1616085360$268.34$268.60$268.34$268.531,207$267.405904
1616085420$268.46$268.46$268.26$268.262,403$267.407309
1616085480$268.30$268.30$268.18$268.255448$267.407567
1616085540$268.20$268.25$268.02$268.20844,564$267.409558
1616085600$268.21$268.31$268.05$268.1452,550$267.41072
1616085660$268.11$268.11$268.11$268.11100$267.410772
1616085720$268.04$268.17$267.93$267.933,592$267.412212
1616085780$267.94$268.02$267.89$268.001,600$267.412764
1616085840$268.05$268.05$267.75$267.753,201$267.413726
1616085900$267.84$268.005$267.84$268.0052,501$267.41449
1616085960$268.05$268.14$268.0326$268.14770$267.414779
1616086020$268.08$268.10$268.01$268.061,154$267.415223
1616086080$268.04$268.04$267.79$267.813,450$267.416198
1616086140$267.835$267.86$267.80$267.80950$267.416423
1616086200$267.81$267.84$267.6212$267.793,439$267.417208
1616086260$267.8168$267.84$267.73$267.782,705$267.417814
1616086320$267.745$267.8853$267.74$267.88531,586$267.418136
1616086380$267.82$268.05$267.795$267.9252,138$267.418788
1616086440$267.885$267.92$267.87$267.871,180$267.419176
1616086500$267.74$267.945$267.60$267.626,204$267.420422
1616086560$267.76$267.99$267.42$267.5659,245$267.422115
1616086620$267.57$267.69$267.53$267.592,044$267.422321
1616086680$267.54$267.68$267.40$267.402,208$267.422502
1616086740$267.475$267.70$267.475$267.543,344$267.422806
1616086800$267.64$268.06$267.64$268.0195,179$267.424005
1616086860$267.94$267.96$267.81$267.823,213$267.42499
1616086920$267.89$268.05$267.79$267.975,623$267.426713
1616086980$268.04$268.27$268.04$268.212,403$267.427835
1616087040$268.24$268.34$268.215$268.233,300$267.429483
1616087100$268.33$268.67$268.31$268.525,565$267.433155
1616087160$268.48$268.67$268.48$268.603,100$267.43506
1616087220$268.60$268.68$268.46$268.517,234$267.43994
1616087280$268.63$268.68$268.46$268.5753,712$267.442425
1616087340$268.55$268.55$268.34$268.542,843$267.444052
1616087400$268.54$268.59$268.49$268.5451,869$267.445236
1616087460$268.60$268.60$268.37$268.479,543$267.450873
1616087520$268.46$268.61$268.46$268.5053,400$267.453008
1616087580$268.45$268.52$268.39$268.522,312$267.45438
1616087640$268.525$268.57$268.42$268.422,709$267.456295
1616087700$268.505$268.56$268.35$268.482,860$267.457707
1616087760$268.505$268.83$268.50$268.813,810$267.460374
1616087820$268.76$268.88$268.74$268.882,313$267.462312
1616087880$268.875$268.995$268.875$268.965800$267.462789
1616087940$269.01$269.2648$269.01$269.155,501$267.468055
1616088000$269.15$269.29$269.10$269.134,578$267.472576
1616088060$269.12$269.12$269.016$269.03431,952$267.474333
1616088120$269.07$269.34$269.02$269.272,598$267.47668
1616088180$269.27$269.27$269.09$269.143,131$267.479785
1616088240$269.11$269.50$269.10$269.506,483$267.486686
1616088300$269.53$269.57$269.37$269.374,510$267.491548
1616088360$269.37$269.63$269.37$269.522,352$267.494276
1616088420$269.47$269.58$269.35$269.494,309$267.499119
1616088480$269.56$269.60$269.39$269.42613,384$267.502682
1616088540$269.41$269.44$269.23$269.434,460$267.507159
1616088600$269.40$269.57$269.40$269.571,677$267.509031
1616088660$269.46$269.46$269.33$269.381,211$267.510488
1616088720$269.33$269.36$269.18$269.182,928$267.513493
1616088780$269.23$269.23$269.14$269.143,410$267.516433
1616088840$269.16$269.21$269.07$269.169,214$267.524556
1616088900$269.10$269.255$268.98$269.068,197$267.531683
1616088960$269.05$269.55$269.05$269.553,227$267.534678
1616089020$269.40$269.40$269.32$269.322,342$267.537158
1616089080$269.305$269.31$269.215$269.2151,493$267.538385
1616089140$269.20$269.335$269.20$269.242,430$267.54065
1616089200$269.29$269.40$269.23$269.40900$267.541565
1616089260$269.425$269.61$269.31$269.366,505$267.548353
1616089320$269.335$269.53$269.33$269.352,585$267.551019
1616089380$269.395$269.5045$269.395$269.50451,664$267.552651
1616089440$269.51$269.6499$269.46$269.524,816$267.557792
1616089500$269.4972$269.58$269.415$269.4154,637$267.562731
1616089560$269.35$269.4704$269.34$269.4454,503$267.56714
1616089620$269.445$269.57$269.40$269.533,003$267.570343
1616089680$269.48$269.52$269.415$269.4152,672$267.573006
1616089740$269.42$269.42$269.28$269.302,171$267.575026
1616089800$269.29$269.29$269.14$269.141,100$267.576046
1616089860$269.17$269.49$269.16$269.493,099$267.578886
1616089920$269.41$269.42$269.25$269.302,412$267.581327
1616089980$269.32$269.43$269.32$269.411,000$267.582321
1616090040$269.33$269.38$269.31$269.332,004$267.584011
1616090100$269.38$269.4035$269.38$269.4035550$267.584622
1616090160$269.425$269.44$269.31$269.311,653$267.586138
1616090220$269.31$269.33$269.29$269.29300$267.586698
1616090280$269.32$269.38$269.32$269.333,609$267.589818
1616090340$269.34$269.71$269.34$269.6314,189$267.604005
1616090400$269.70$269.76$269.49$269.492,476$267.606824
1616090460$269.62$269.6764$269.52$269.6764832$267.607563
1616090520$269.615$269.67$269.51$269.527,080$267.614789
1616090580$269.46$269.47$269.17$269.184,265$267.618541
1616090640$269.17$269.37$269.17$269.272,189$267.620374
1616090700$269.28$269.45$269.21$269.371,000$267.621566
1616090760$269.47$269.47$269.30$269.3452,863$267.623866
1616090820$269.31$269.41$269.26$269.372,586$267.626386
1616090880$269.39$269.46$269.35$269.353,872$267.629793
1616090940$269.41$269.41$269.35$269.35500$267.630291
1616091000$269.29$269.30$269.17$269.2652,748$267.632553
1616091060$269.22$269.221$269.05$269.073,004$267.634939
1616091120$269.065$269.065$268.96$269.061,222$267.63587
1616091180$269.05$269.14$269.02$269.054,405$267.638973
1616091240$269.13$269.18$269.10$269.131,100$267.639883
1616091300$269.10$269.13$268.86$268.873,222$267.642139
1616091360$268.82$268.90$268.79$268.901,437$267.643138
1616091420$268.84$269.02$268.78$268.992,777$267.644855
1616091480$268.94$268.94$268.83$268.852,674$267.646587
1616091540$268.85$268.87$268.66$268.666,363$267.650182
1616091600$268.66$268.95$268.66$268.9518,910$267.66125
1616091660$268.96$269.00$268.67$268.735,361$267.66494
1616091720$268.77$269.05$268.77$269.02152,272$267.666184
1616091780$268.90$268.90$268.83$268.871,000$267.666839
1616091840$268.845$268.845$268.601$268.763,937$267.668932
1616091900$268.71$268.83$268.70$268.752,185$267.670101
1616091960$268.76$268.76$268.76$268.76300$267.670253
1616092020$268.71$268.80$268.70$268.791,700$267.671206
1616092080$268.75$268.75$268.48$268.482,311$267.672386
1616092140$268.43$268.575$268.40$268.403,343$267.67387
1616092200$268.366$268.59$268.366$268.592,056$267.674592
1616092260$268.6782$268.6782$268.595$268.61848$267.675018
1616092320$268.54$268.585$268.45$268.472,589$267.676117
1616092380$268.41$268.45$268.27$268.294,502$267.677572
1616092440$268.20$268.21$267.70$268.077,890$267.678744
1616092500$267.98$267.98$267.57$267.621,578$267.678754
1616092560$267.65$267.68$267.595$267.5951,602$267.678727
1616092620$267.53$267.62$267.41$267.411,830$267.678575
1616092680$267.30$267.40$267.22$267.344,351$267.677743
1616092740$267.36$267.36$267.1592$267.15923,951$267.677098
1616092800$267.09$267.09$266.77$266.771,000$267.676456
1616092860$266.84$266.94$266.77$266.773,236$267.675359
1616092920$266.705$266.79$266.56$266.791,359$267.674676
1616092980$266.66$266.70$266.59$266.683,806$267.672765
1616093040$266.675$266.985$266.675$266.843,100$267.671539
1616093100$266.89$267.33$266.89$267.325,044$267.670151
1616093160$267.39$267.55$267.37$267.553,104$267.669828
1616093220$267.49$267.49$267.28$267.284,453$267.669263
1616093280$267.27$267.47$267.27$267.472,305$267.668954
1616093340$267.49$267.60$267.35$267.354,100$267.668601
1616093400$267.49$267.55$267.39$267.392,523$267.668359
1616093460$267.40$267.42$267.285$267.303,700$267.667797
1616093520$267.26$267.26$267.07$267.154,232$267.666744
1616093580$267.125$267.36$267.125$267.363,642$267.666006
1616093640$267.41$267.49$267.29$267.392,400$267.665705
1616093700$267.40$267.40$267.36$267.381,870$267.665439
1616093760$267.42$267.42$267.36$267.3751,236$267.665263
1616093820$267.42$267.46$267.35$267.35382,459$267.664954
1616093880$267.35$267.35$267.19$267.2852,416$267.664506
1616093940$267.24$267.26$267.14$267.265,600$267.663155
1616094000$267.15$267.39$266.94$267.3611,034$267.660696
1616094060$267.34$267.37$267.102$267.282,533$267.660192
1616094120$267.25$267.30$267.19$267.21733,478$267.659494
1616094180$267.27$267.27$267.15$267.1652,669$267.65889
1616094240$267.22$267.28$267.13$267.131,300$267.658603
1616094300$267.2182$267.2182$266.80$266.916,533$267.65619
1616094360$266.96$266.995$266.87$266.943,769$267.654926
1616094420$266.94$267.06$266.94$267.061,193$267.654566
1616094480$267.08$267.24$267.00$267.226,110$267.652961
1616094540$267.2582$267.53$267.20$267.473,726$267.652434
1616094600$267.53$267.90$267.53$267.823,200$267.652584
1616094660$267.79$268.01$267.74$267.865,785$267.653176
1616094720$267.79$268.00$267.61$267.9757,194$267.653612
1616094780$267.98$268.04$267.87$267.9752,460$267.653958
1616094840$267.975$268.09$267.93$268.003,881$267.654593
1616094900$268.01$268.01$267.72$267.884,404$267.654953
1616094960$267.815$268.02$267.815$268.023,500$267.655274
1616095020$267.94$267.94$267.70$267.702,847$267.65555
1616095080$267.705$267.88$267.66$267.663,392$267.655762
1616095140$267.75$267.79$267.71$267.781,400$267.655823
1616095200$267.75$267.75$267.58$267.674,011$267.65586
1616095260$267.67$267.67$267.51$267.591,889$267.655795
1616095320$267.59$267.60$267.39$267.512,800$267.655563
1616095380$267.45$267.45$267.23$267.241,405$267.655381
1616095440$267.14$267.23$267.12$267.2153,895$267.654516
1616095500$267.2009$267.34$267.155$267.1552,156$267.654109
1616095560$267.11$267.11$266.94$266.9851,517$267.653632
1616095620$266.92$267.03$266.88$267.031,877$267.652999
1616095680$267.04$267.40$267.04$267.194,460$267.652297
1616095740$267.25$267.315$267.12$267.271,821$267.651891
1616095800$267.12$267.29$267.12$267.291,959$267.651483
1616095860$267.34$267.4312$267.33$267.43123,391$267.651109
1616095920$267.35$267.48$267.23$267.325,391$267.650356
1616095980$267.24$267.28$267.03$267.034,577$267.649469
1616096040$267.06$267.10$266.91$266.914,579$267.648072
1616096100$266.88$266.965$266.63$266.876,223$267.645742
1616096160$266.89$267.07$266.61$266.611,602$267.645208
1616096220$266.70$266.9325$266.70$266.785,045$267.643264
1616096280$266.80$266.90$266.71$266.8952,224$267.642448
1616096340$266.84$266.86$266.81$266.8151,998$267.64166
1616096400$266.805$266.92$266.71$266.765,299$267.639868
1616096460$266.73$266.7684$266.58$266.582,875$267.638585
1616096520$266.68$266.74$266.33$266.414,947$267.636185
1616096580$266.33$266.64$266.33$266.4454,907$267.633845
1616096640$266.42$266.48$266.36$266.485,107$267.631008
1616096700$266.47$266.535$266.42$266.498,214$267.626948
1616096760$266.51$266.60$266.43$266.4459,004$267.622476
1616096820$266.455$266.66$266.345$266.368,132$267.618534
1616096880$266.32$266.4199$266.19$266.255,117$267.615599
1616096940$266.191$266.22$266.02$266.197,767$267.61067
1616097000$266.27$266.60$266.17$266.4413,440$267.603696
1616097060$266.44$266.60$266.29$266.5010,395$267.5985
1616097120$266.49$266.61$266.33$266.4010,206$267.593427
1616097180$266.42$266.80$266.39$266.799,231$267.589426
1616097240$266.76$266.79$266.37$266.378,431$267.585891
1616097300$266.46$266.75$266.37$266.3716,287$267.579062
1616097360$266.37$266.60$266.37$266.5320,970$267.569552
1616097420$266.535$266.60$266.44$266.5219,873$267.560872
1616097480$266.545$266.60$266.26$266.4318,353$267.552152
1616097540$266.505$267.17$266.46$266.6949,550$267.537447
1616097600$267.19$267.19$266.89$266.89500,691$267.426346
1616097660$266.89$266.89$266.89$266.8915,825$267.42422
1616097720$266.89$266.89$266.89$266.89380$267.424169
1616098140$267.676931$267.676931$267.676931$267.6769311,345$267.422247
1616099580$266.89$266.89$266.89$266.8915,164$267.426219
1616099640$266.89$266.89$266.89$266.89232$267.426188
1616101020$267.29$267.29$267.29$267.29200$267.428233
1616101080$267.29$267.29$267.29$267.29300$267.428245