ACN Historical Intraday Prices

One-Minute OHLCV Data From May 28, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1622208600$282.55$283.00$282.1498$282.7352,791$282.592547
1622208660$282.73$283.00$282.18$282.519,917$282.596508
1622208720$282.505$282.82$282.49$282.811,271$282.597304
1622208780$282.81$282.81$282.27$282.386,678$282.588435
1622208840$282.24$282.52$282.19$282.437,813$282.567081
1622208900$282.58$282.98$282.57$282.761,641$282.569527
1622208960$282.80$283.35$282.80$283.352,676$282.586004
1622209020$283.47$283.75$283.25$283.753,283$282.618731
1622209080$283.67$284.11$283.57$284.0454,782$282.679563
1622209140$283.93$284.15$283.88$284.0955,691$282.759216
1622209200$284.03$284.29$283.97$284.073,200$282.801697
1622209260$284.14$284.50$284.14$284.3451,552$282.823707
1622209320$284.20$284.21$283.745$283.903,123$282.859787
1622209380$283.85$284.22$283.85$283.908,591$282.943333
1622209440$283.945$284.04$283.90$284.0052,238$282.963229
1622209500$283.95$284.08$283.88$284.0755,925$283.014155
1622209560$284.12$284.48$284.12$284.415,734$283.074144
1622209620$284.43$284.465$284.14$284.263,845$283.107768
1622209680$284.11$284.15$283.97$284.07754,790$283.142719
1622209740$283.99$284.12$283.92$284.073,755$283.166174
1622209800$283.83$283.85$283.3693$283.496,268$283.18308
1622209860$283.505$283.58$283.26$283.526,627$283.193513
1622209920$283.48$283.64$283.48$283.541,270$283.196656
1622209980$283.65$283.75$283.615$283.73749$283.199265
1622210040$283.69$283.72$283.54$283.622,839$283.207235
1622210100$283.62$283.65$283.53$283.654,935$283.219134
1622210160$283.63$283.80$283.57$283.792,792$283.226528
1622210220$283.79$283.92$283.71$283.922,546$283.235429
1622210280$283.865$283.93$283.79$283.923,002$283.245655
1622210340$283.90$283.90$283.66$283.753,011$283.25511
1622210400$283.72$283.76$283.64$283.654,587$283.267382
1622210460$283.615$283.64$283.41$283.413,780$283.272813
1622210520$283.38$283.38$283.03$283.035,518$283.269711
1622210580$283.07$283.13$282.92$283.02016,194$283.261939
1622210640$283.08$283.34$283.05$283.144,992$283.259307
1622210700$283.18$283.4806$283.13$283.48063,204$283.259208
1622210760$283.48$283.80$283.48$283.765,332$283.269158
1622210820$283.73$283.88$283.70$283.833,101$283.277058
1622210880$283.815$283.84$283.69$283.724,391$283.286985
1622210940$283.76$283.90$283.73$283.837,573$283.305218
1622211000$283.83$283.87$283.7019$283.825,910$283.317993
1622211060$283.87$283.98$283.87$283.894,716$283.3304
1622211120$283.86$283.87$283.56$283.705,026$283.338531
1622211180$283.65$283.65$283.46$283.522,838$283.341207
1622211240$283.535$283.6999$283.50$283.69992,004$283.343168
1622211300$283.62$283.755$283.61$283.741,794$283.345782
1622211360$283.76$283.83$283.76$283.781,973$283.349606
1622211420$283.73$283.92$283.68$283.922,116$283.353236
1622211480$283.884$284.20$283.884$284.142,512$283.359771
1622211540$284.10$284.18$284.05$284.183,218$283.37116
1622211600$284.16$284.23$284.08$284.211,503$283.373855
1622211660$284.16$284.21$284.13$284.201,300$283.378085
1622211720$284.17$284.40$284.17$284.401,362$283.382403
1622211780$284.25$284.32$284.20$284.32976$283.386137
1622211840$284.26$284.26$284.11$284.18902$283.389523
1622211900$284.165$284.33$284.125$284.164,379$283.402482
1622211960$284.205$284.39$284.13$284.393,061$283.412835
1622212020$284.355$284.36$284.12$284.24513,097$283.452114
1622212080$284.24$284.45$284.21$284.4310,222$283.482711
1622212140$284.41$284.65$284.41$284.605,190$283.500618
1622212200$284.61$284.83$284.61$284.834,007$283.516858
1622212260$284.8625$284.92$284.775$284.822,742$283.528842
1622212320$284.85$284.85$284.71$284.761,600$283.535217
1622212380$284.76$284.765$284.71$284.71959$283.538999
1622212440$284.71$284.79$284.70$284.772,802$283.550005
1622212500$284.7885$284.7885$284.56$284.562,011$283.557517
1622212560$284.52$284.52$284.395$284.471,400$283.561629
1622212620$284.46$284.46$284.28$284.333,742$283.570618
1622212680$284.42$284.43$284.32$284.382,501$283.576808
1622212740$284.38$284.5442$284.305$284.461,926$283.581833
1622212800$284.37$284.56$284.35$284.502,265$283.587717
1622212860$284.463$284.5139$284.463$284.48956$283.590388
1622212920$284.53$284.61$284.53$284.593,555$283.60108
1622212980$284.63$284.6896$284.63$284.68961,015$283.604822
1622213040$284.75$284.80$284.68$284.68899$283.608118
1622213100$284.70$284.70$284.54$284.561,602$283.612556
1622213160$284.565$284.59$284.49$284.501,631$283.617078
1622213220$284.50$284.50$284.23$284.234,825$283.628427
1622213280$284.26$284.26$284.15$284.202,396$283.632487
1622213340$284.24$284.315$284.20$284.24321,424$283.635091
1622213400$284.29$284.29$284.10$284.1053,956$283.641417
1622213460$284.14$284.175$284.14$284.15300$283.641792
1622213520$284.15$284.1772$284.14$284.14827$283.643046
1622213580$284.10$284.10$283.96$284.032,828$283.646185
1622213640$284.02$284.02$283.99$283.99881$283.647333
1622213700$283.99$283.99$283.885$283.932,587$283.649079
1622213760$283.96$284.08$283.95$284.081,000$283.650021
1622213820$284.08$284.115$284.08$284.115700$283.65097
1622213880$284.095$284.22$284.095$284.221,106$283.652637
1622213940$284.20$284.28$284.19$284.28516$283.653445
1622214000$284.18$284.21$284.165$284.181,455$283.655978
1622214060$284.18$284.18$284.13$284.13950$283.656928
1622214120$284.10$284.14$284.04$284.051,374$283.658469
1622214180$284.04$284.10$284.01$284.0252,546$283.661243
1622214240$283.98$283.985$283.93$283.981,083$283.662113
1622214300$283.97$284.01$283.94$283.941,369$283.663309
1622214360$283.94$283.97$283.89$283.951,300$283.664249
1622214420$283.98$283.98$283.90$283.92842$283.664876
1622214480$283.88$283.90$283.84$283.872,354$283.666232
1622214540$283.83$283.98$283.83$283.9551,303$283.667089
1622214600$283.99$284.06$283.94$284.023,127$283.669984
1622214660$284.045$284.045$283.98$284.0451,106$283.671119
1622214720$284.01$284.035$283.98$284.032,230$283.672993
1622214780$283.97$283.9899$283.92$283.921,278$283.673949
1622214840$283.85$283.85$283.84$283.84535$283.674267
1622214900$283.81$283.88$283.76$283.852,893$283.675276
1622214960$283.91$283.93$283.8835$283.931,377$283.676092
1622215020$283.915$283.915$283.80$283.871,400$283.676668
1622215080$283.78$283.83$283.755$283.831,255$283.677009
1622215140$283.75$283.77$283.75$283.771,072$283.677272
1622215200$283.82$283.82$283.70$283.761,331$283.677586
1622215260$283.79$283.85$283.79$283.805522$283.677775
1622215320$283.80$283.80$283.75$283.78051,079$283.678009
1622215380$283.785$283.82$283.785$283.8165796$283.678355
1622215440$283.79$283.79$283.79$283.79444$283.678415
1622215500$283.77$283.80$283.73$283.78835$283.678602
1622215560$283.775$283.78$283.715$283.715908$283.678799
1622215620$283.71$283.805$283.70$283.771,017$283.678995
1622215680$283.84$283.865$283.82$283.8651,700$283.679728
1622215740$283.855$283.905$283.82$283.9053,115$283.680914
1622215800$283.93$284.004$283.91$283.931,500$283.681881
1622215860$283.98$283.99$283.93$283.99939$283.682589
1622215920$284.00$284.03$283.98$284.031,725$283.683904
1622215980$284.04$284.04$283.99$284.031,645$283.685346
1622216040$283.96$284.07$283.96$284.071,000$283.686231
1622216100$284.04$284.05$283.97$284.031,300$283.687141
1622216160$284.02$284.19$284.02$284.192,444$283.689609
1622216220$284.17$284.18$284.08$284.1151,425$283.691134
1622216280$284.10$284.19$284.10$284.191,780$283.693069
1622216340$284.1521$284.255$284.15$284.18251,951$283.695292
1622216400$284.20$284.27$284.20$284.271,062$283.696735
1622216460$284.30$284.39$284.30$284.39261$283.697345
1622216520$284.31$284.46$284.31$284.422,381$283.701006
1622216580$284.41$284.44$284.36$284.374,500$283.708825
1622216640$284.33$284.36$284.28$284.2951,860$283.710994
1622216700$284.295$284.295$284.24$284.2851,530$283.713037
1622216760$284.32$284.34$284.14$284.143,951$283.717972
1622216820$284.145$284.145$284.04$284.041,114$283.719198
1622216880$284.09$284.13$284.01$284.021,669$283.720296
1622216940$284.05$284.05$284.00$284.00200$283.720465
1622217000$284.05$284.08$283.99$283.991,791$283.721799
1622217060$284.03$284.09$283.99$284.091,549$283.722908
1622217120$284.11$284.25$284.11$284.251,454$283.724389
1622217180$284.21$284.21$284.12$284.171,601$283.726526
1622217240$284.205$284.205$284.15$284.15900$283.726973
1622217300$284.16$284.24$284.15$284.24700$283.727692
1622217360$284.17$284.385$284.17$284.342,944$283.731486
1622217420$284.35$284.425$284.35$284.425905$283.732775
1622217480$284.43$284.5988$284.38$284.59882,458$283.736854
1622217540$284.54$284.56$284.43$284.461,786$283.739822
1622217600$284.48$284.525$284.43$284.4352,579$283.744176
1622217660$284.45$284.51$284.37$284.372,320$283.747891
1622217720$284.34$284.425$284.34$284.4151,608$283.750178
1622217780$284.37$284.535$284.37$284.5352,606$283.754265
1622217840$284.55$284.55$284.50$284.511,557$283.756911
1622217900$284.51$284.61$284.51$284.592,050$283.760482
1622217960$284.61$284.645$284.60$284.623,656$283.767258
1622218020$284.6441$284.66$284.57$284.643,993$283.774618
1622218080$284.62$284.62$284.581$284.62550$283.776089
1622218140$284.63$284.695$284.59$284.592,086$283.779967
1622218200$284.62$284.62$284.56$284.561,826$283.782801
1622218260$284.53$284.53$284.49$284.52600$283.783613
1622218320$284.47$284.475$284.41$284.412,102$283.786719
1622218380$284.39$284.46$284.38$284.462,218$283.789535
1622218440$284.46$284.57$284.46$284.54752,329$283.792989
1622218500$284.55$284.57$284.47$284.4852,491$283.796756
1622218560$284.47$284.49$284.40$284.425,100$283.803679
1622218620$284.42$284.46$284.42$284.4451,700$283.805785
1622218680$284.445$284.445$284.4001$284.40011,089$283.807466
1622218740$284.45$284.45$284.33$284.331,593$283.809245
1622218800$284.37$284.395$284.26$284.3432,063$283.811277
1622218860$284.30$284.31$284.24$284.261,320$283.812626
1622218920$284.27$284.35$284.27$284.31896$283.81335
1622218980$284.32$284.381$284.31$284.381500$283.813953
1622219040$284.335$284.335$284.25$284.331,317$283.815175
1622219100$284.335$284.335$284.26$284.26700$283.8159
1622219160$284.265$284.33$284.265$284.3251,200$283.8171
1622219220$284.325$284.325$284.17$284.17811$283.81775
1622219280$284.18$284.23$284.12$284.191,805$283.81903
1622219340$284.19$284.24$284.19$284.23800$283.819739
1622219400$284.22$284.30$284.20$284.301,916$283.821275
1622219460$284.29$284.305$284.26$284.305651$283.821837
1622219520$284.295$284.295$284.25$284.2552,075$283.823622
1622219580$284.22$284.22$284.185$284.185323$283.82389
1622219640$284.18$284.22$284.18$284.2051,489$283.824975
1622219700$284.18$284.18$284.13$284.1551,350$283.825853
1622219760$284.155$284.17$284.13$284.152,359$283.827384
1622219820$284.155$284.18$284.155$284.161,709$283.828513
1622219880$284.16$284.16$284.05$284.051,351$283.829231
1622219940$284.03$284.035$284.02$284.035300$283.829337
1622220000$284.05$284.05$283.965$283.981,923$283.830024
1622220060$283.988$284.02$283.97$284.022,281$283.830776
1622220120$284.03$284.03$284.00$284.00526$283.83097
1622220180$283.96$283.96$283.885$283.89500$283.830988
1622220240$283.875$283.94$283.875$283.94604$283.831079
1622220300$283.964$283.964$283.88$283.892,354$283.831477
1622220360$283.88$283.98$283.88$283.973,461$283.832027
1622220420$284.00$284.01$283.93$283.931,140$283.832324
1622220480$283.9001$283.935$283.65$283.723,160$283.831907
1622220540$283.72$283.83$283.68$283.8253,380$283.831294
1622220600$283.795$283.795$283.795$283.795164$283.831298
1622220660$283.84$283.84$283.70$283.701,900$283.831097
1622220720$283.78$283.78$283.72$283.7551,412$283.830927
1622220780$283.71$283.76$283.69$283.711,810$283.830565
1622220840$283.68$283.68$283.59$283.652,379$283.829754
1622220900$283.67$283.78$283.67$283.70654$283.829596
1622220960$283.66$283.69$283.66$283.691,143$283.829321
1622221020$283.66$283.6666$283.63$283.66780$283.829045
1622221080$283.67$283.775$283.67$283.7752,111$283.82858
1622221140$283.77$283.85$283.76$283.851,320$283.828524
1622221200$283.78$283.82$283.78$283.82200$283.828515
1622221260$283.81$283.835$283.80$283.835893$283.828504
1622221320$283.81$283.83$283.77$283.771,200$283.828451
1622221380$283.77$283.798$283.74$283.7981,203$283.828345
1622221440$283.77$283.88$283.75$283.881,687$283.828234
1622221500$283.86$283.91$283.86$283.912,000$283.828485
1622221560$283.88$284.055$283.88$284.0555,670$283.829848
1622221620$284.04$284.045$283.885$283.90516,865$283.835187
1622221680$283.87$283.90$283.77$283.8355,900$283.835299
1622221740$283.855$283.88$283.855$283.88605$283.835334
1622221800$283.905$283.91$283.86$283.8851,692$283.83545
1622221860$283.87$283.87$283.84$283.8643700$283.835475
1622221920$283.86$283.92$283.81$283.913,945$283.835616
1622221980$283.89$283.93$283.82$283.8652,800$283.835814
1622222040$283.865$283.865$283.735$283.792,602$283.835641
1622222100$283.84$283.88$283.83$283.85500$283.835665
1622222160$283.86$283.86$283.74$283.741,800$283.835564
1622222220$283.73$283.74$283.67$283.693,437$283.834898
1622222280$283.675$283.705$283.64$283.661,531$283.834513
1622222340$283.65$283.74$283.65$283.741,200$283.834263
1622222400$283.76$283.77$283.49$283.493,072$283.833382
1622222460$283.50$283.54$283.435$283.541,500$283.832556
1622222520$283.54$283.545$283.49$283.502,418$283.831366
1622222580$283.51$283.57$283.46$283.462,033$283.830286
1622222640$283.495$283.52$283.43$283.431,620$283.829379
1622222700$283.44$283.53$283.42$283.532,873$283.827736
1622222760$283.525$283.535$283.50$283.501,106$283.82716
1622222820$283.49$283.49$283.49$283.49200$283.827064
1622222880$283.485$283.485$283.42$283.431,492$283.826152
1622222940$283.45$283.465$283.31$283.4453,556$283.823905
1622223000$283.42$283.46$283.38$283.441,941$283.822671
1622223060$283.43$283.46$283.43$283.461,303$283.821874
1622223120$283.485$283.51$283.44$283.47751,881$283.820891
1622223180$283.485$283.4893$283.46$283.485650$283.820539
1622223240$283.46$283.46$283.40$283.402,057$283.819278
1622223300$283.40$283.40$283.35$283.35600$283.818857
1622223360$283.32$283.325$283.20$283.241,627$283.817397
1622223420$283.27$283.32$283.24$283.32800$283.81673
1622223480$283.36$283.39$283.33$283.381,337$283.815734
1622223540$283.36$283.37$283.30$283.301,055$283.814995
1622223600$283.32$283.32$283.30$283.31300$283.814723
1622223660$283.32$283.36$283.32$283.34919$283.814102
1622223720$283.34$283.34$283.29$283.311,213$283.813158
1622223780$283.33$283.34$283.30$283.332,155$283.81154
1622223840$283.325$283.325$283.21$283.261,715$283.810025
1622223900$283.23$283.23$283.14$283.1451,994$283.80806
1622223960$283.14$283.16$283.10$283.162,239$283.805736
1622224020$283.15$283.15$283.135$283.135512$283.805195
1622224080$283.12$283.15$283.02$283.053,547$283.801334
1622224140$283.04$283.13$283.04$283.121,129$283.800073
1622224200$283.11$283.11$283.08$283.101,480$283.798333
1622224260$283.11$283.29$283.11$283.292,452$283.796262
1622224320$283.315$283.35$283.315$283.342,454$283.794535
1622224380$283.415$283.435$283.37$283.3951,200$283.793824
1622224440$283.39$283.41$283.34$283.411,409$283.792933
1622224500$283.375$283.375$283.32$283.341,078$283.792183
1622224560$283.34$283.36$283.32$283.36800$283.791637
1622224620$283.36$283.40$283.36$283.40703$283.791104
1622224680$283.40$283.48$283.40$283.481,500$283.790403
1622224740$283.50$283.50$283.42$283.4453,800$283.788563
1622224800$283.44$283.50$283.36$283.391,957$283.787588
1622224860$283.36$283.435$283.35$283.361,200$283.786883
1622224920$283.38$283.4099$283.25$283.251,191$283.7861
1622224980$283.32$283.32$283.29$283.301,841$283.784651
1622225040$283.25$283.25$283.17$283.221,767$283.78327
1622225100$283.23$283.23$283.20$283.20800$283.782604
1622225160$283.2386$283.295$283.22$283.2852,161$283.78096
1622225220$283.27$283.27$283.27$283.27100$283.780889
1622225280$283.28$283.30$283.225$283.25752,883$283.778713
1622225340$283.27$283.27$283.25$283.25599$283.778236
1622225400$283.20$283.22$283.20$283.20851,375$283.777121
1622225460$283.19$283.195$283.13$283.177,602$283.77067
1622225520$283.165$283.25$283.15$283.245,303$283.766296
1622225580$283.2631$283.2631$283.155$283.155901$283.765459
1622225640$283.12$283.15$283.075$283.0751,001$283.764578
1622225700$283.06$283.06$283.00$283.053,788$283.760476
1622225760$283.075$283.105$283.04$283.0852,834$283.757995
1622225820$283.05$283.1739$283.02$283.17392,082$283.755924
1622225880$283.12$283.19$283.12$283.163,500$283.753004
1622225940$283.15$283.20$283.13$283.202,918$283.750697
1622226000$283.12$283.12$283.105$283.105437$283.750288
1622226060$283.06$283.10$283.02$283.101,323$283.74902
1622226120$283.08$283.08$283.02$283.071,431$283.747685
1622226180$283.10$283.156$283.10$283.11945$283.746876
1622226240$283.14$283.1422$283.07$283.081,215$283.745794
1622226300$283.03$283.06$283.03$283.03300$283.745494
1622226360$283.075$283.24$283.075$283.2412,674$283.735451
1622226420$283.24$283.30$283.2075$283.223,005$283.73354
1622226480$283.17$283.22$283.16$283.171,489$283.732448
1622226540$283.21$283.24$283.19$283.211,040$283.731636
1622226600$283.21$283.21$283.17$283.17300$283.731516
1622226660$283.17$283.19$283.15$283.15996$283.730771
1622226720$283.165$283.22$283.14$283.211,575$283.729427
1622226780$283.2816$283.2816$283.22$283.221,323$283.728602
1622226840$283.22$283.33$283.22$283.301,001$283.728023
1622226900$283.31$283.31$283.27$283.282,160$283.726794
1622226960$283.295$283.31$283.21$283.262,200$283.725464
1622227020$283.28$283.30$283.25$283.251,200$283.724752
1622227080$283.22$283.23$283.16$283.172,107$283.723306
1622227140$283.15$283.15$283.095$283.111,494$283.722126
1622227200$283.115$283.13$283.06$283.131,501$283.720851
1622227260$283.15$283.15$283.13$283.13300$283.720671
1622227320$283.121$283.135$283.115$283.131,033$283.719665
1622227380$283.11$283.15$283.11$283.1353,432$283.717239
1622227440$283.145$283.2899$283.14$283.205,680$283.713292
1622227500$283.16$283.175$283.16$283.16701$283.712792
1622227560$283.175$283.175$283.11$283.111,700$283.711538
1622227620$283.09$283.195$283.07$283.1951,535$283.710397
1622227680$283.2165$283.225$283.19$283.191,524$283.709389
1622227740$283.20$283.24$283.195$283.242,481$283.707794
1622227800$283.25$283.25$283.17$283.171,675$283.706758
1622227860$283.19$283.19$283.13$283.132,134$283.705247
1622227920$283.13$283.13$283.07$283.09995$283.704465
1622227980$283.06$283.16$283.06$283.121,211$283.703517
1622228040$283.07$283.07$283.05$283.0551,001$283.702539
1622228100$283.06$283.13$283.05$283.132,045$283.701155
1622228160$283.13$283.20$283.13$283.192,155$283.69965
1622228220$283.16$283.16$283.03$283.092,849$283.697507
1622228280$283.085$283.085$283.05$283.06929$283.696799
1622228340$283.05$283.085$283.02$283.022,424$283.694646
1622228400$283.00$283.01$282.95$282.9651,770$283.693213
1622228460$282.965$283.025$282.96$283.0253,240$283.690232
1622228520$283.03$283.05$283.0145$283.0145800$283.689618
1622228580$283.025$283.025$282.93$282.932,200$283.687718
1622228640$282.93$282.99$282.93$282.961,703$283.686206
1622228700$282.91$282.91$282.88$282.88300$283.685862
1622228760$282.88$282.88$282.82$282.842,371$283.683326
1622228820$282.83$282.83$282.775$282.83600$283.682827
1622228880$282.82$282.85$282.82$282.85700$283.68209
1622228940$282.83$282.83$282.78$282.80600$283.68135
1622229000$282.78$282.81$282.73$282.7451,966$283.679238
1622229060$282.76$282.77$282.67$282.683,498$283.674967
1622229120$282.69$282.78$282.69$282.762,037$283.672657
1622229180$282.80$282.84$282.75$282.822,771$283.669705
1622229240$282.88$282.895$282.86$282.86991$283.668773
1622229300$282.88$282.9499$282.88$282.911,214$283.667649
1622229360$282.89$282.89$282.86$282.861,590$283.666118
1622229420$282.88$282.95$282.86$282.882,093$283.664182
1622229480$282.86$282.95$282.86$282.922,196$283.661975
1622229540$282.94$282.95$282.88$282.882,594$283.659749
1622229600$282.88$282.88$282.86$282.86984$283.658723
1622229660$282.83$282.90$282.81$282.881,613$283.657019
1622229720$282.84$282.84$282.81$282.81754$283.656458
1622229780$282.81$282.83$282.76$282.772,740$283.653616
1622229840$282.745$282.889$282.745$282.831,625$283.651867
1622229900$282.81$282.825$282.80$282.80627$283.651285
1622229960$282.78$282.83$282.75$282.752,014$283.649003
1622230020$282.75$282.85$282.75$282.851,462$283.647771
1622230080$282.83$282.91$282.83$282.893,332$283.644634
1622230140$282.88$282.95$282.88$282.902,858$283.642244
1622230200$282.85$282.85$282.775$282.8051,210$283.641012
1622230260$282.82$282.85$282.79$282.844,303$283.636988
1622230320$282.85$282.85$282.81$282.842,793$283.634233
1622230380$282.85$282.85$282.77$282.805,808$283.628633
1622230440$282.82$282.865$282.81$282.833,026$283.625933
1622230500$282.78$282.89$282.78$282.862,909$283.623282
1622230560$282.89$282.98$282.88$282.983,800$283.62019
1622230620$283.00$283.05$283.00$283.02281,438$283.619238
1622230680$283.04$283.08$283.00$283.015,004$283.615847
1622230740$283.03$283.07$283.00$283.065,208$283.612435
1622230800$283.045$283.14$282.98$282.9817,989$283.601712
1622230860$283.00$283.00$282.92$282.945,320$283.597853
1622230920$282.93$283.03$282.925$282.994,697$283.594568
1622230980$282.95$283.0993$282.94$283.09933,967$283.592029
1622231040$283.10$283.11$283.03$283.032,362$283.59066
1622231100$283.06$283.11$283.01$283.0452,815$283.588984
1622231160$283.05$283.09$283.02$283.055,250$283.58583
1622231220$283.04$283.14$283.04$283.114,185$283.583722
1622231280$283.11$283.3051$283.11$283.305,518$283.581704
1622231340$283.28$283.31$283.20$283.204,763$283.580038
1622231400$283.22$283.24$282.90$283.008,394$283.575914
1622231460$282.98$283.005$282.81$282.927,128$283.570938
1622231520$282.90$282.90$282.78$282.784,707$283.567247
1622231580$282.825$282.85$282.68$282.847,411$283.561181
1622231640$282.88$282.88$282.58$282.716,481$283.555462
1622231700$282.59$282.60$282.36$282.3912,918$283.540782
1622231760$282.42$282.49$282.33$282.45521,104$283.517641
1622231820$282.48$282.59$282.40$282.4414,778$283.50308
1622231880$282.425$282.55$282.24$282.2430,502$283.47049
1622231940$282.27$282.45$282.10$282.3655,151$283.409384
1622232000$282.16$282.16$282.16$282.16313,229$283.127921
1622232060$282.06$282.161$282.06$282.1625,064$283.115645
1622232120$282.16$282.16$282.16$282.164,467$283.112945
1622232180$282.16$282.16$282.16$282.16144$283.112845
1622232660$282.16$282.16$282.16$282.164,383$283.131864
1622234220$282.16$282.16$282.16$282.16317$283.133996
1622235900$282.16$282.16$282.05$282.12627$283.133637
1622235960$282.24$282.24$282.24$282.24400$283.133459
1622236020$282.24$282.24$282.24$282.24100$283.133996