ACN Historical Intraday Prices

One-Minute OHLCV Data From March 22, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616416740$264.04$264.05$264.04$264.05200$263.97775
1616416980$263.78$263.78$263.78$263.78156$263.91899
1616419740$262.90$262.90$262.90$262.90375$263.393058
1616419800$263.15$263.41$263.01$263.0170,314$263.160138
1616419860$263.05$263.09$262.50$262.872,179$263.15016
1616419920$262.605$263.44$262.35$262.845,331$263.138177
1616419980$262.94$263.51$262.66$263.515,939$263.126528
1616420040$263.46$263.73$262.9815$263.015,839$263.145756
1616420100$263.37$263.38$263.12$263.324,400$263.151991
1616420160$263.25$264.51$263.16$264.515,958$263.178812
1616420220$264.43$264.62$264.43$264.5053,034$263.219811
1616420280$264.66$264.66$264.37$264.611,705$263.239972
1616420340$264.55$264.63$264.48$264.621,800$263.262595
1616420400$264.56$264.56$264.00$264.004,235$263.302838
1616420460$263.89$264.60$263.89$264.493,100$263.331487
1616420520$264.38$264.55$264.14$264.252,525$263.352793
1616420580$264.25$264.42$264.067$264.362,204$263.370786
1616420640$264.27$264.27$264.17$264.171,997$263.385579
1616420700$264.275$264.44$264.275$264.442,858$263.406895
1616420760$264.47$264.56$264.4329$264.43291,549$263.420379
1616420820$264.35$264.50$264.13$264.384,999$263.455094
1616420880$264.315$264.34$264.315$264.315500$263.458456
1616420940$264.41$264.43$264.09$264.092,458$263.472654
1616421000$264.061$264.061$263.73$263.731,401$263.477387
1616421060$263.8993$264.19$263.64$264.193,888$263.489717
1616421120$264.125$264.40$264.125$264.401,719$263.498871
1616421180$264.42$264.42$264.10$264.171,200$263.50486
1616421240$264.06$264.43$264.03$264.431,900$263.515073
1616421300$264.43$264.77$264.39$264.774,976$263.54584
1616421360$264.80$264.9699$264.66$264.87672,200$263.564289
1616421420$265.00$265.094$264.775$264.8910,357$263.656353
1616421480$264.805$264.805$264.63$264.631,189$263.664755
1616421540$264.66$264.78$264.39$264.391,200$263.671322
1616421600$264.33$264.59$264.33$264.375,468$263.697996
1616421660$264.40$264.5483$264.37$264.45844$263.702199
1616421720$264.53$264.53$264.19$264.364,960$263.718455
1616421780$264.39$264.39$264.34$264.341,000$263.721543
1616421840$264.18$264.38$264.17$264.302,972$263.730606
1616421900$264.2618$264.52$264.2618$264.52929$263.734448
1616421960$264.65$264.70$264.51$264.5922,530$263.746019
1616422020$264.51$264.83$264.50$264.833,340$263.763421
1616422080$264.74$264.81$264.65$264.7384,753$263.787268
1616422140$264.611$264.66$264.52$264.663,154$263.799904
1616422200$264.605$264.66$264.51$264.6151,000$263.803789
1616422260$264.55$264.75$264.54$264.682,234$263.813859
1616422320$264.76$264.79$264.55$264.562,062$263.822914
1616422380$264.55$264.62$264.55$264.62700$263.826275
1616422440$264.62$264.80$264.62$264.801,210$263.83134
1616422500$264.90$264.90$264.63$264.632,151$263.84111
1616422560$264.625$264.625$264.461$264.621,013$263.844607
1616422620$264.54$264.54$264.39$264.521,250$263.848473
1616422680$264.53$264.54$264.49$264.49502$263.850646
1616422740$264.50$264.55$264.42$264.551,377$263.854396
1616422800$264.62$264.855$264.62$264.702,128$263.863461
1616422860$264.76$264.83$264.69$264.7551,162$263.868312
1616422920$264.83$264.86$264.69$264.692,078$263.878639
1616422980$264.62$264.7699$264.62$264.65313$263.878692
1616423040$264.77$264.77$264.70$264.70500$263.880961
1616423100$264.78$264.78$264.58$264.63251,653$263.886654
1616423160$264.53$264.58$264.46$264.46400$263.887875
1616423220$264.54$264.68$264.52$264.641,512$263.894235
1616423280$264.72$264.73$264.39$264.553,774$263.90515
1616423340$264.73$264.74$264.59$264.591,534$263.910113
1616423400$264.72$264.78$264.58$264.581,350$263.914581
1616423460$264.67$264.69$264.65$264.65819$263.91766
1616423520$264.6707$264.75$264.59$264.752,326$263.925706
1616423580$264.63$264.70$264.62$264.641,200$263.928756
1616423640$264.67$264.675$264.61$264.64401$263.930025
1616423700$264.68$264.70$264.14$264.149,473$263.946451
1616423760$264.14$264.25$264.09$264.169,444$263.954213
1616423820$264.225$264.29$263.96$263.9610,340$263.960446
1616423880$263.96$264.09$263.94$264.091,799$263.960798
1616423940$264.06$264.27$264.05$264.232,297$263.96226
1616424000$264.34$264.44$264.26$264.361,019$263.96365
1616424060$264.54$264.64$264.54$264.61811$263.966316
1616424120$264.67$264.725$264.61$264.7252,444$263.972198
1616424180$264.79$264.91$264.79$264.90400$263.973454
1616424240$264.945$264.98$264.855$264.8557,365$263.999244
1616424300$264.90$265.2012$264.90$265.147,056$264.025569
1616424360$265.22$265.27$264.885$264.986,348$264.048337
1616424420$264.915$265.15$264.915$264.963,701$264.06071
1616424480$264.92$264.97$264.875$264.961,320$264.064565
1616424540$264.98$265.10$264.96$265.101,333$264.068962
1616424600$264.985$265.14$264.91$265.142,643$264.077345
1616424660$265.08$265.23$265.07$265.231,140$264.081559
1616424720$265.24$265.35$265.071$265.235,233$264.10055
1616424780$265.21$265.21$265.16$265.181,002$264.104146
1616424840$265.14$265.34$265.12$265.313,213$264.11655
1616424900$265.25$265.40$265.22$265.401,613$264.122922
1616424960$265.40$265.47$265.37$265.421,201$264.127741
1616425020$265.49$265.53$265.37$265.471,943$264.136019
1616425080$265.48$265.57$265.48$265.511,517$264.142704
1616425140$265.50$265.60$265.191$265.3024,100$264.159497
1616425200$265.33$265.35$265.26$265.26700$264.162298
1616425260$265.32$265.35$265.20$265.272,156$264.169777
1616425320$265.235$265.25$265.15$265.252,043$264.176933
1616425380$265.19$265.26$265.18$265.26544$264.178739
1616425440$265.29$265.36$265.25$265.32800$264.180806
1616425500$265.39$265.39$265.25$265.251,301$264.1856
1616425560$265.3807$265.3807$265.23$265.23948$264.188705
1616425620$265.16$265.16$265.10$265.10500$264.190292
1616425680$265.09$265.19$265.09$265.19900$264.193374
1616425740$265.23$265.23$265.08$265.1352,382$264.200355
1616425800$265.14$265.2215$265.11$265.142,535$264.207624
1616425860$265.10$265.17$264.96$264.961,889$264.21231
1616425920$265.05$265.05$264.92$265.00929$264.214416
1616425980$264.94$264.94$264.82$264.941,104$264.216639
1616426040$264.96$265.00$264.81$264.812,931$264.22313
1616426100$264.78$264.785$264.71$264.765975$264.224386
1616426160$264.765$264.84$264.765$264.84617$264.225488
1616426220$264.84$264.89$264.76$264.761,752$264.228465
1616426280$264.73$264.73$264.71$264.71752$264.229587
1616426340$264.70$264.70$264.49$264.512,300$264.231976
1616426400$264.54$264.65$264.53$264.533,749$264.236047
1616426460$264.565$264.68$264.51$264.653,264$264.239613
1616426520$264.75$264.80$264.70$264.7413,303$264.244388
1616426580$264.80$264.85$264.74$264.842,619$264.248591
1616426640$264.84$264.84$264.77$264.791,672$264.251174
1616426700$264.74$264.74$264.59$264.6552,375$264.254215
1616426760$264.655$264.76$264.655$264.721,100$264.255448
1616426820$264.71$264.71$264.511$264.572,356$264.257892
1616426880$264.57$264.60$264.47$264.472,846$264.259804
1616426940$264.50$264.51$264.425$264.483,274$264.261541
1616427000$264.50$264.54$264.45$264.541,000$264.262138
1616427060$264.54$264.54$264.39$264.392,337$264.263371
1616427120$264.38$264.415$264.25$264.25803$264.263524
1616427180$264.32$264.36$264.29$264.331,996$264.263845
1616427240$264.295$264.33$264.21$264.211,337$264.26377
1616427300$264.26$264.30$264.25$264.301,600$264.263786
1616427360$264.26$264.33$264.21$264.31641,518$264.263868
1616427420$264.33$264.3628$264.30$264.36281,902$264.264297
1616427480$264.33$264.40$264.32$264.334,455$264.26518
1616427540$264.41$264.42$264.41$264.42200$264.265258
1616427600$264.45$264.69$264.45$264.642,809$264.267621
1616427660$264.60$264.80$264.60$264.68821$264.268579
1616427720$264.74$264.82$264.71$264.78981,104$264.269866
1616427780$264.78$264.80$264.72$264.801,818$264.272166
1616427840$264.745$264.88$264.69$264.802,487$264.275081
1616427900$264.8084$264.87$264.54$264.623,374$264.27886
1616427960$264.74$264.85$264.74$264.851,002$264.280158
1616428020$264.81$264.88$264.77$264.791,601$264.282348
1616428080$264.89$264.91$264.88$264.88656$264.283528
1616428140$264.89$264.915$264.801$264.841,533$264.285383
1616428200$264.88$264.88$264.77$264.77602$264.286315
1616428260$264.83$264.91$264.83$264.882,533$264.289838
1616428320$265.00$265.00$264.936$264.95400$264.290933
1616428380$264.98$264.98$264.80$264.8845,159$264.298188
1616428440$264.86$264.86$264.80$264.81620$264.299011
1616428500$264.81$264.82$264.77$264.77786$264.299942
1616428560$264.75$264.79$264.73$264.74955$264.301253
1616428620$264.78$264.83$264.775$264.83300$264.301289
1616428680$264.7648$264.92$264.7648$264.842,008$264.303895
1616428740$264.84$264.87$264.80$264.811,381$264.30586
1616428800$264.87$264.90$264.85$264.89800$264.306715
1616428860$264.84$264.91$264.84$264.861,305$264.30847
1616428920$264.965$264.965$264.90$264.901,701$264.310999
1616428980$264.95$264.95$264.69$264.763,133$264.314669
1616429040$264.715$264.72$264.55$264.632,253$264.316215
1616429100$264.70$264.81$264.68$264.811,000$264.317278
1616429160$264.805$264.87$264.805$264.82800$264.318194
1616429220$264.89$264.89$264.78$264.784,324$264.323246
1616429280$264.81$264.84$264.80$264.84956$264.324322
1616429340$264.81$264.89$264.81$264.82450$264.324815
1616429400$264.83$264.933$264.83$264.922,132$264.327547
1616429460$264.88$264.91$264.83$264.833,155$264.331678
1616429520$264.80$264.80$264.74$264.791,706$264.333322
1616429580$264.795$264.81$264.74$264.741,900$264.335073
1616429640$264.78$264.78$264.68$264.681,853$264.336662
1616429700$264.75$264.76$264.55$264.553,323$264.33909
1616429760$264.58$264.58$264.53$264.531,600$264.339886
1616429820$264.53$264.57$264.50$264.531,532$264.340499
1616429880$264.54$264.61$264.45$264.451,842$264.341222
1616429940$264.41$264.50$264.32$264.323,252$264.34183
1616430000$264.30$264.48$264.30$264.393,934$264.342204
1616430060$264.341$264.46$264.2501$264.302,584$264.342086
1616430120$264.33$264.39$264.321$264.372,200$264.342137
1616430180$264.385$264.385$264.28$264.282,139$264.342098
1616430240$264.27$264.29$264.205$264.2051,963$264.341715
1616430300$264.28$264.35$264.245$264.341,479$264.341617
1616430360$264.29$264.38$264.27$264.291,838$264.341474
1616430420$264.31$264.32$264.26$264.3052,405$264.341252
1616430480$264.25$264.41$264.25$264.302,370$264.341233
1616430540$264.35$264.41$264.33$264.375703$264.341311
1616430600$264.41$264.424$264.33$264.383,777$264.341475
1616430660$264.36$264.36$264.20$264.301,753$264.341258
1616430720$264.30$264.30$264.10$264.101,963$264.340585
1616430780$264.20$264.21$264.13$264.13715$264.340439
1616430840$264.23$264.31$264.16$264.3051,684$264.340161
1616430900$264.31$264.31$264.29$264.29700$264.340111
1616430960$264.34$264.45$264.34$264.451,400$264.340283
1616431020$264.50$264.54$264.46$264.511,410$264.340668
1616431080$264.48$264.51$264.45$264.451,098$264.340959
1616431140$264.45$264.49$264.43$264.47804$264.341163
1616431200$264.51$264.51$264.42$264.445800$264.341365
1616431260$264.431$264.5092$264.431$264.441,401$264.341694
1616431320$264.48$264.50$264.40$264.421,622$264.341998
1616431380$264.435$264.53$264.435$264.521,779$264.342647
1616431440$264.53$264.605$264.49$264.6051,500$264.34314
1616431500$264.605$264.605$264.54$264.55600$264.343447
1616431560$264.53$264.55$264.53$264.54530$264.343623
1616431620$264.62$264.62$264.55$264.621,436$264.344492
1616431680$264.55$264.57$264.50$264.531,300$264.344897
1616431740$264.51$264.5247$264.43$264.431,390$264.345231
1616431800$264.444$264.59$264.444$264.551,432$264.345696
1616431860$264.52$264.64$264.52$264.64400$264.345895
1616431920$264.62$264.72$264.62$264.651,866$264.347092
1616431980$264.71$264.71$264.68$264.68200$264.347153
1616432040$264.68$264.86$264.68$264.861,942$264.348806
1616432100$264.76$264.89$264.76$264.88500$264.349263
1616432160$264.87$264.87$264.75$264.751,600$264.3507
1616432220$264.82$264.885$264.82$264.8851,479$264.352066
1616432280$264.89$264.89$264.88$264.88400$264.352562
1616432340$264.955$264.955$264.90$264.9251,300$264.353927
1616432400$264.96$264.96$264.86$264.861,029$264.355055
1616432460$264.84$264.84$264.75$264.821,687$264.356475
1616432520$264.84$264.84$264.75$264.751,221$264.357455
1616432580$264.80$264.80$264.65$264.651,396$264.358567
1616432640$264.64$264.68$264.49$264.491,195$264.358887
1616432700$264.50$264.635$264.50$264.532,611$264.35991
1616432760$264.60$264.68$264.60$264.651,169$264.360565
1616432820$264.65$264.69$264.65$264.69300$264.360762
1616432880$264.65$264.65$264.64$264.64500$264.361054
1616432940$264.6868$264.6868$264.57$264.601,055$264.361452
1616433000$264.64$264.70$264.60$264.601,026$264.361992
1616433060$264.57$264.63$264.53$264.611,890$264.362746
1616433120$264.64$264.64$264.57$264.57878$264.363166
1616433180$264.57$264.63$264.57$264.63777$264.363481
1616433240$264.665$264.75$264.665$264.752,412$264.364984
1616433300$264.71$264.82$264.67$264.75970$264.365686
1616433360$264.82$264.82$264.75$264.765400$264.365999
1616433420$264.73$264.73$264.66$264.681,162$264.366721
1616433480$264.66$264.66$264.64$264.64300$264.366913
1616433540$264.64$264.69$264.59$264.671,826$264.36783
1616433600$264.66$264.66$264.56$264.56836$264.368245
1616433660$264.57$264.61$264.54$264.61848$264.368565
1616433720$264.54$264.63$264.53$264.631,204$264.369006
1616433780$264.56$264.70$264.56$264.70600$264.369307
1616433840$264.70$264.715$264.61$264.611,653$264.370191
1616433900$264.67$264.72$264.58$264.58772$264.370537
1616433960$264.58$264.64$264.58$264.64300$264.370686
1616434020$264.56$264.57$264.52$264.52112,293$264.371395
1616434080$264.63$264.63$264.575$264.63369$264.371613
1616434140$264.65$264.65$264.50$264.501,100$264.371946
1616434200$264.53$264.57$264.53$264.56700$264.372135
1616434260$264.60$264.62$264.51$264.534,050$264.373477
1616434320$264.54$264.62$264.54$264.60500$264.373676
1616434380$264.55$264.585$264.53$264.581,302$264.374165
1616434440$264.63$264.63$264.54$264.541,801$264.374755
1616434500$264.54$264.54$264.51$264.511,055$264.375098
1616434560$264.545$264.545$264.47$264.471,658$264.375398
1616434620$264.54$264.54$264.47$264.47767$264.375581
1616434680$264.53$264.59$264.50$264.51960$264.375856
1616434740$264.56$264.57$264.51$264.511,100$264.376233
1616434800$264.60$264.63$264.555$264.63800$264.376526
1616434860$264.60$264.60$264.53$264.5311,843$264.377237
1616434920$264.525$264.53$264.46$264.481,400$264.377475
1616434980$264.46$264.46$264.40$264.40900$264.377527
1616435040$264.43$264.43$264.36$264.362,056$264.377562
1616435100$264.44$264.74$264.44$264.683,279$264.378735
1616435160$264.71$264.72$264.66$264.66700$264.379234
1616435220$264.685$264.76$264.685$264.76200$264.379237
1616435280$264.8099$264.8099$264.72$264.775592$264.379609
1616435340$264.77$264.92$264.77$264.881,000$264.380392
1616435400$264.85$264.85$264.78$264.781,922$264.381857
1616435460$264.81$264.85$264.78$264.785886$264.382469
1616435520$264.78$264.79$264.75$264.75700$264.38296
1616435580$264.73$264.73$264.68$264.68956$264.383471
1616435640$264.65$264.65$264.59$264.59300$264.383563
1616435700$264.595$264.63$264.56$264.562,201$264.384335
1616435760$264.53$264.53$264.50$264.5018627$264.384452
1616435820$264.48$264.54$264.48$264.54672$264.384617
1616435880$264.62$264.62$264.53$264.541,177$264.385001
1616435940$264.55$264.58$264.50$264.5651,000$264.385376
1616436000$264.53$264.62$264.53$264.62602$264.385451
1616436060$264.59$264.64$264.59$264.64585$264.385742
1616436120$264.67$264.72$264.665$264.72635$264.386034
1616436180$264.70$264.73$264.695$264.73877$264.386408
1616436240$264.74$264.74$264.53$264.57912,946$264.387619
1616436300$264.58$264.64$264.58$264.64911$264.387958
1616436360$264.6735$264.71$264.6735$264.69400$264.388181
1616436420$264.69$264.73$264.68$264.73500$264.388467
1616436480$264.70$264.71$264.64$264.681,700$264.389245
1616436540$264.685$264.685$264.685$264.685100$264.389335
1616436600$264.65$264.72$264.65$264.72958$264.389932
1616436660$264.70$264.74$264.6918$264.7151,568$264.390585
1616436720$264.70$264.74$264.6801$264.6801349$264.390786
1616436780$264.69$264.695$264.67$264.681,200$264.391404
1616436840$264.69$264.708$264.67$264.691,729$264.392247
1616436900$264.71$264.74$264.71$264.74594$264.392789
1616436960$264.80$264.833$264.76$264.8331,000$264.393201
1616437020$264.785$264.83$264.785$264.83700$264.393703
1616437080$264.87$264.89$264.87$264.87400$264.393967
1616437140$264.85$264.90$264.85$264.901,000$264.394729
1616437200$264.885$264.885$264.83$264.851,103$264.395683
1616437260$264.80$264.80$264.77$264.77200$264.395681
1616437320$264.82$264.84$264.76$264.79768$264.396317
1616437380$264.76$264.785$264.72$264.74800$264.396644
1616437440$264.71$264.77$264.71$264.771,014$264.397219
1616437500$264.80$264.843$264.78$264.8431,042$264.397992
1616437560$264.81$264.84$264.78$264.84720$264.398577
1616437620$264.81$264.8395$264.76$264.8395990$264.398995
1616437680$264.79$265.00$264.79$264.976,475$264.404955
1616437740$265.005$265.03$264.96$265.031,023$264.405962
1616437800$264.97$265.159$264.97$265.159858$264.407509
1616437860$265.12$265.219$265.05$265.081,504$264.408699
1616437920$265.14$265.14$265.07$265.09443$264.409291
1616437980$265.17$265.17$265.12$265.12349$264.40976
1616438040$265.07$265.19$265.05$265.191,599$264.411221
1616438100$265.25$265.30$265.24$265.27511$264.411999
1616438160$265.31$265.40$265.31$265.401,470$264.414296
1616438220$265.361$265.54$265.361$265.544,466$264.421453
1616438280$265.57$265.58$265.52$265.581,469$264.424327
1616438340$265.58$265.72$265.58$265.602,677$264.429451
1616438400$265.58$265.58$265.38$265.4452,498$264.433304
1616438460$265.47$265.59$265.41$265.591,418$264.435625
1616438520$265.49$265.50$265.41$265.411,412$264.438024
1616438580$265.50$265.50$265.44$265.50800$264.439243
1616438640$265.53$265.53$265.401$265.452,905$264.443646
1616438700$265.4181$265.53$265.4181$265.492,537$264.447671
1616438760$265.465$265.509$265.42$265.42989$264.449168
1616438820$265.40$265.46$265.40$265.461,563$264.451491
1616438880$265.46$265.49$265.41$265.421,636$264.45411
1616438940$265.414$265.42$265.31$265.37723,318$264.458599
1616439000$265.39$265.44$265.32$265.351,647$264.460877
1616439060$265.311$265.39$265.31$265.391,867$264.46331
1616439120$265.45$265.45$265.38$265.451,830$264.466105
1616439180$265.39$265.42$265.39$265.42400$264.466525
1616439240$265.40$265.44$265.37$265.412,442$264.470195
1616439300$265.40$265.51$265.40$265.4781,600$264.472497
1616439360$265.53$265.62$265.53$265.621,200$264.474553
1616439420$265.71$265.76$265.71$265.76600$264.475412
1616439480$265.77$265.80$265.67$265.671,816$264.478724
1616439540$265.67$265.71$265.64$265.6853,365$264.485234
1616439600$265.69$265.69$265.67$265.67500$264.485652
1616439660$265.78$265.83$265.78$265.79751,503$264.488524
1616439720$265.76$265.86$265.76$265.861,301$264.491239
1616439780$265.81$265.93$265.81$265.932,055$264.49521
1616439840$265.88$265.91$265.83$265.831,310$264.497827
1616439900$265.90$265.91$265.81$265.841,472$264.50073
1616439960$265.85$265.85$265.81$265.81802$264.502299
1616440020$265.80$265.86$265.77$265.772,047$264.506312
1616440080$265.76$265.76$265.691$265.7351,717$264.509277
1616440140$265.76$265.76$265.67$265.763,686$264.516016
1616440200$265.75$265.75$265.67$265.71950$264.517721
1616440260$265.70$265.75$265.60$265.622,402$264.521252
1616440320$265.62$265.635$265.553$265.591,165$264.523318
1616440380$265.55$265.55$265.43$265.452,827$264.527067
1616440440$265.47$265.52$265.4698$265.521,962$264.529929
1616440500$265.48$265.48$265.355$265.371,507$264.531504
1616440560$265.32$265.41$265.29$265.382,419$264.534311
1616440620$265.34$265.34$265.22$265.221,300$264.535715
1616440680$265.21$265.21$265.15$265.15700$264.536488
1616440740$265.13$265.13$265.09$265.091,000$264.537216
1616440800$265.09$265.18$265.08$265.102,263$264.539115
1616440860$265.12$265.15$265.06$265.072,692$264.541123
1616440920$265.065$265.10$265.01$265.013,310$264.543523
1616440980$265.02$265.06$264.95$264.951,102$264.54422
1616441040$264.95$265.06$264.94$265.062,286$264.545641
1616441100$265.03$265.06$264.965$264.9652,002$264.54695
1616441160$264.92$265.25$264.90$265.1453,181$264.549374
1616441220$265.13$265.23$265.13$265.162,268$264.551242
1616441280$265.18$265.19$265.07$265.073,084$264.55366
1616441340$265.05$265.09$265.05$265.051,166$264.55451
1616441400$265.02$265.03$264.85$264.893,472$264.55626
1616441460$264.88$264.975$264.88$264.971,618$264.557123
1616441520$264.94$264.95$264.83$264.861,600$264.557879
1616441580$264.83$264.83$264.74$264.743,024$264.55882
1616441640$264.70$264.77$264.67$264.774,419$264.559787
1616441700$264.721$264.86$264.721$264.864,175$264.561301
1616441760$264.90$264.90$264.84$264.8651,300$264.561751
1616441820$264.89$264.89$264.78$264.884,255$264.563327
1616441880$264.91$264.91$264.82$264.892,575$264.564375
1616441940$264.88$264.99$264.88$264.991,618$264.565216
1616442000$264.93$264.99$264.93$264.992,150$264.566385
1616442060$265.00$265.09$264.91$264.913,680$264.568353
1616442120$264.88$264.97$264.87$264.872,568$264.569545
1616442180$264.87$264.91$264.77$264.793,274$264.570726
1616442240$264.76$264.82$264.685$264.734,903$264.571879
1616442300$264.76$264.795$264.74$264.752,138$264.572594
1616442360$264.72$264.72$264.53$264.531,516$264.572424
1616442420$264.545$264.55$264.47$264.553,118$264.572178
1616442480$264.53$264.615$264.52$264.591,730$264.57218
1616442540$264.56$264.61$264.45$264.553,632$264.571999
1616442600$264.64$264.90$264.545$264.817,505$264.573526
1616442660$264.82$264.91$264.82$264.864,344$264.575102
1616442720$264.84$264.85$264.79$264.834,534$264.576503
1616442780$264.805$264.805$264.675$264.736,514$264.577775
1616442840$264.76$264.82$264.715$264.818,485$264.579731
1616442900$264.81$264.92$264.72$264.8111,275$264.583088
1616442960$264.79$264.90$264.70$264.7613,245$264.586574
1616443020$264.73$264.99$264.72$264.9812,281$264.59016
1616443080$264.895$264.98$264.78$264.9816,512$264.595358
1616443140$264.92$265.23$264.89$265.2046,783$264.622113
1616443200$265.20$265.20$265.20$265.20518,452$264.834851
1616443260$265.20$265.20$265.20$265.2015,279$264.837732
1616443320$265.20$265.201$265.20$265.201156,147$264.865112
1616444340$265.20$265.20$265.20$265.2012,000$264.830565
1616447460$265.20$265.20$265.20$265.202,615$264.83102
1616447700$265.20$265.20$265.20$265.2055,775$264.840482
1616448180$265.20$265.20$265.20$265.20312$264.830617
1616448420$265.20$265.20$265.20$265.20631$264.830725
1616450400$265.20$265.20$265.20$265.2056,856$264.839719