ACN Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2018.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1546266600$140.40$140.97$140.27$140.58429,792$140.406381
1546266660$140.42$140.92$140.42$140.58591,011$140.419389
1546266720$140.5499$140.99$140.5499$140.992,173$140.435852
1546266780$140.84$141.27$140.84$141.113,830$140.501823
1546266840$141.018$141.22$141.018$141.12173,286$140.553456
1546266900$141.01$141.23$141.01$141.196,422$140.627255
1546266960$141.04$141.09$140.7228$141.014,614$140.656465
1546267020$140.98$140.98$140.79$140.811,750$140.66551
1546267080$140.8755$140.95$140.6312$140.892,802$140.671338
1546267140$140.835$140.91$140.835$140.85850$140.674121
1546267200$140.79$140.86$140.77$140.863,200$140.681498
1546267260$140.92$141.01$140.92$141.01500$140.683657
1546267320$141.015$141.035$141.015$141.035600$140.687573
1546267380$141.04$141.13$140.98$141.136,514$140.725246
1546267440$141.094$141.21$141.094$141.171,011$140.731607
1546267500$141.165$141.29$141.0353$141.048,470$140.782555
1546267560$141.0619$141.13$141.0619$141.091,203$140.787145
1546267620$141.08$141.16$141.05$141.15526,899$140.810152
1546267680$141.1394$141.1394$140.9655$140.96553,685$140.820272
1546267740$140.965$141.06$140.9439$141.041,281$140.823021
1546267800$140.89$140.945$140.80$140.803,541$140.825027
1546267860$140.82$140.855$140.72$140.792,725$140.823775
1546267920$140.735$140.82$140.735$140.81700$140.823564
1546267980$140.84$140.96$140.83$140.88852,063$140.824838
1546268040$140.93$141.0376$140.93$141.0376946$140.826466
1546268160$140.79$140.79$140.70$140.794,055$140.830301
1546268220$140.83$140.91$140.82$140.852,268$140.830997
1546268280$140.83$140.91$140.69$140.766,861$140.828049
1546268340$140.77$140.79$140.68$140.733,600$140.824733
1546268400$140.77$140.86$140.705$140.752,128$140.82402
1546268460$140.69$140.9167$140.68$140.868,773$140.82001
1546268520$140.86$141.01$140.86$140.946,626$140.827041
1546268580$140.94$140.98$140.86$140.9151,940$140.828484
1546268640$140.87$140.8862$140.79$140.791,333$140.828726
1546268700$140.76$140.94$140.76$140.779710,868$140.828882
1546268760$140.785$140.825$140.61$140.703,030$140.827086
1546268820$140.79$140.80$140.71$140.714,307$140.82515
1546268880$140.74$140.77$140.71$140.77500$140.824609
1546268940$140.76$140.85$140.76$140.822,622$140.824241
1546269000$140.8231$140.92$140.81$140.873,150$140.82446
1546269060$140.97$141.05$140.97$141.03331,310$140.826038
1546269120$141.01$141.04$140.95$141.042,000$140.828129
1546269180$141.04$141.08$140.87$141.007,053$140.834796
1546269240$140.95$140.96$140.805$140.962,000$140.835549
1546269300$140.83$140.83$140.66$140.683,100$140.834085
1546269360$140.66$140.74$140.61$140.622,500$140.831648
1546269420$140.62$140.64$140.586$140.586400$140.831214
1546269480$140.605$140.605$140.53$140.601,700$140.828843
1546269540$140.585$140.59$140.52$140.522,651$140.825308
1546269600$140.525$140.665$140.52$140.641,400$140.823615
1546269660$140.59$140.59$140.51$140.543,211$140.818926
1546269720$140.63$140.80$140.61$140.731,448$140.818236
1546269780$140.75$140.77$140.69$140.76845,085$140.815887
1546269840$140.70$140.70$140.56$140.561,600$140.814568
1546269900$140.55$140.65$140.55$140.651,865$140.812676
1546269960$140.59$140.59$140.47$140.4881,172$140.811151
1546270020$140.47$140.54$140.47$140.54800$140.80994
1546270080$140.55$140.60$140.55$140.5751,000$140.808854
1546270140$140.55$140.68$140.54$140.682,183$140.806518
1546270200$140.66$140.69$140.61$140.692,163$140.804968
1546270260$140.6662$140.6662$140.50$140.508,220$140.79773
1546270320$140.47$140.47$140.33$140.36900$140.796066
1546270380$140.32$140.40$140.31$140.3951,507$140.792574
1546270440$140.45$140.53$140.44$140.47051,860$140.790004
1546270500$140.44$140.4683$140.38$140.38944,943$140.782175
1546270560$140.33$140.33$140.26$140.273,600$140.774968
1546270620$140.25$140.28$140.08$140.288,321$140.755508
1546270680$140.25$140.25$140.18$140.18800$140.753729
1546270740$140.18$140.32$140.18$140.271,559$140.750344
1546270800$140.3128$140.3128$140.24$140.28153,312$140.743998
1546270860$140.325$140.3274$140.30$140.301,213$140.741801
1546270920$140.30$140.34$140.20$140.20903$140.739798
1546270980$140.26$140.39$140.26$140.391,929$140.736962
1546271040$140.355$140.38$140.32$140.342,210$140.733677
1546271100$140.38$140.50$140.38$140.483,259$140.729724
1546271160$140.50$140.52$140.48$140.52600$140.729107
1546271220$140.58$140.69$140.56$140.653,115$140.728155
1546271280$140.62$140.7153$140.62$140.71532,353$140.727446
1546271340$140.67$140.67$140.56$140.561,100$140.726987
1546271400$140.52$140.52$140.39$140.391,251$140.725597
1546271460$140.35$140.37$140.33$140.351,100$140.724045
1546271520$140.40$140.41$140.33$140.344,170$140.718344
1546271580$140.35$140.38$140.30$140.322,310$140.714832
1546271640$140.32$140.33$140.27$140.271,200$140.71297
1546271700$140.27$140.29$140.24$140.24801$140.711805
1546271760$140.2526$140.38$140.20$140.2952,301$140.708135
1546271820$140.29$140.3212$140.23$140.284,382$140.701371
1546271880$140.33$140.33$140.255$140.283,800$140.695544
1546271940$140.35$140.35$140.28$140.322,943$140.69179
1546272000$140.37$140.40$140.31$140.342,231$140.689085
1546272060$140.33$140.37$140.185$140.273,463$140.684346
1546272120$140.29$140.34$140.21$140.332,300$140.681399
1546272180$140.35$140.45$140.35$140.453,700$140.677514
1546272240$140.445$140.4809$140.41$140.47327,393$140.672027
1546272300$140.46$140.46$140.41$140.41900$140.671193
1546272360$140.28$140.4199$140.28$140.41992,523$140.668864
1546272420$140.40$140.43$140.36$140.393,620$140.665554
1546272480$140.39$140.40$140.30$140.371,989$140.663626
1546272540$140.42$140.48$140.35$140.36031,906$140.661936
1546272600$140.32$140.32$140.15$140.193,600$140.656879
1546272660$140.21$140.24$140.1222$140.143,712$140.651463
1546272720$140.17$140.2411$140.141$140.223,075$140.64699
1546272780$140.18$140.19$140.16$140.191,112$140.645399
1546272840$140.21$140.28$140.20$140.26912,913$140.642163
1546272900$140.24$140.27$140.16$140.161,414$140.640421
1546272960$140.19$140.36$140.19$140.362,000$140.638161
1546273020$140.35$140.3629$140.27$140.321,424$140.636864
1546273080$140.32$140.32$140.29$140.30863$140.636024
1546273140$140.29$140.29$140.23$140.243,343$140.632303
1546273200$140.22$140.25$140.055$140.063,203$140.628093
1546273260$140.00$140.0589$139.925$139.962,191$140.623818
1546273320$139.97$140.0521$139.97$140.0211,920$140.60427
1546273380$140.005$140.05$139.90$139.9040,302$140.542837
1546273440$139.90$140.00$139.86$139.983,491$140.537645
1546273500$139.96$140.145$139.95$140.1453,889$140.532631
1546273560$140.18$140.20$140.16$140.161,200$140.531548
1546273620$140.182$140.30$140.182$140.291,601$140.530531
1546273680$140.27$140.30$140.23$140.23432,940$140.528641
1546273740$140.22$140.48$140.21$140.438,045$140.524921
1546273800$140.40$140.45$140.40$140.451,006$140.52467
1546273860$140.42$140.43$140.35$140.362,250$140.523932
1546273920$140.36$140.3602$140.08$140.094,250$140.521735
1546273980$140.09$140.09$139.74$139.7610,750$140.506975
1546274040$139.77$140.033$139.76$139.933,934$140.50153
1546274100$139.84$139.89$139.80$139.893,200$140.497137
1546274160$139.898$140.00$139.898$139.972,460$140.494014
1546274220$139.97$140.16$139.97$140.1351,813$140.492189
1546274280$140.1673$140.23$140.15$140.182,046$140.490752
1546274340$140.15$140.18$140.08$140.161,600$140.489446
1546274400$140.10$140.14$140.10$140.14900$140.488738
1546274460$140.14$140.1749$140.07$140.112,320$140.486749
1546274520$140.09$140.09$140.00$140.053,900$140.483036
1546274580$140.045$140.06$139.98$140.01061,486$140.481548
1546274640$140.034$140.04$140.00$140.04518$140.480915
1546274700$140.07$140.17$140.0688$140.06881,192$140.480105
1546274760$140.085$140.11$140.016$140.081,400$140.478881
1546274820$140.16$140.24$140.16$140.24892$140.478286
1546274880$140.24$140.34$140.24$140.293,659$140.476894
1546274940$140.32$140.44$140.32$140.42471,603$140.476617
1546275000$140.42$140.42$140.31$140.414,998$140.475462
1546275060$140.3661$140.41$140.35$140.3852,000$140.475028
1546275120$140.37$140.485$140.37$140.485400$140.474994
1546275180$140.47$140.50$140.45$140.491,875$140.474971
1546275240$140.44$140.44$140.395$140.395729$140.47489
1546275300$140.41$140.47$140.41$140.47500$140.474844
1546275360$140.43$140.43$140.361$140.3612,150$140.47448
1546275420$140.3969$140.3969$140.25$140.30483,104$140.473504
1546275480$140.33$140.45$140.33$140.38061,350$140.473236
1546275540$140.38$140.55$140.38$140.55800$140.473172
1546275600$140.555$140.555$140.52$140.531,600$140.473359
1546275660$140.52$140.5293$140.49$140.511,568$140.473489
1546275720$140.49$140.5667$140.49$140.56671,490$140.473674
1546275780$140.51$140.51$140.50$140.50800$140.473673
1546275840$140.50$140.57$140.47$140.503,647$140.474111
1546275900$140.4842$140.51$140.36$140.403,652$140.474037
1546275960$140.43$140.45$140.43$140.45400$140.474019
1546276020$140.46$140.50$140.431$140.501,338$140.474006
1546276080$140.5107$140.55$140.5107$140.53500$140.474078
1546276140$140.53$140.58$140.50$140.571,300$140.474253
1546276200$140.57$140.57$140.41$140.411,087$140.47431
1546276260$140.44$140.44$140.24$140.242,249$140.473792
1546276320$140.30$140.3478$140.30$140.312,818$140.473009
1546276380$140.41$140.52$140.41$140.505,095$140.472845
1546276440$140.54$140.60$140.54$140.60800$140.473026
1546276500$140.51$140.51$140.46$140.46200$140.472988
1546276560$140.43$140.43$140.28$140.361,600$140.472633
1546276620$140.38$140.43$140.38$140.43380$140.472611
1546276680$140.4154$140.43$140.2811$140.28111,862$140.472232
1546276740$140.33$140.353$140.26$140.311,388$140.471872
1546276800$140.329$140.50$140.329$140.48483,362$140.47134
1546276860$140.49$140.56$140.49$140.561,000$140.471446
1546276920$140.578$140.578$140.54$140.54851,218$140.471651
1546276980$140.54$140.60$140.4779$140.602,371$140.471966
1546277100$140.42$140.4604$140.28$140.282,086$140.4717
1546277160$140.36$140.36$140.29$140.291,839$140.471214
1546277220$140.29$140.44$140.29$140.441,407$140.470884
1546277280$140.42$140.43$140.31$140.331,700$140.470528
1546277340$140.331$140.41$140.331$140.412,106$140.47007
1546277400$140.41$140.52$140.41$140.52700$140.470051
1546277520$140.425$140.48$140.4001$140.41923$140.469667
1546277580$140.43$140.4637$140.39$140.393,237$140.469388
1546277640$140.35$140.42$140.321$140.3211,568$140.469066
1546277700$140.38$140.44$140.38$140.4206500$140.469041
1546277760$140.44$140.45$140.40$140.41980$140.468952
1546277820$140.41$140.57$140.41$140.572,162$140.46887
1546277880$140.53$140.58$140.51$140.571,815$140.469186
1546277940$140.55$140.59$140.48$140.55700$140.46922
1546278000$140.54$140.57$140.50$140.502,447$140.469513
1546278060$140.53$140.53$140.42$140.423,074$140.469568
1546278120$140.39$140.39$140.27$140.304,892$140.468288
1546278180$140.33$140.38$140.29$140.322,550$140.467669
1546278240$140.37$140.51$140.37$140.51837$140.467631
1546278300$140.48$140.495$140.40$140.432,000$140.467521
1546278360$140.436$140.51$140.436$140.471,425$140.467542
1546278420$140.46$140.48$140.39$140.471,600$140.467489
1546278480$140.42$140.45$140.34$140.405,192$140.466777
1546278540$140.43$140.43$140.40$140.40500$140.466738
1546278600$140.40$140.40$140.36$140.37800$140.466609
1546278660$140.32$140.32$140.26$140.292,595$140.465838
1546278720$140.25$140.35$140.25$140.32732,779$140.465113
1546278780$140.3452$140.44$140.3452$140.371,900$140.464829
1546278840$140.3851$140.4599$140.3851$140.4351,972$140.464749
1546278900$140.4441$140.51$140.35$140.3511,824$140.465366
1546278960$140.35$140.40$140.33$140.381,694$140.465071
1546279020$140.39$140.40$140.31$140.31800$140.464918
1546279080$140.43$140.43$140.43$140.43100$140.464911
1546279140$140.41$140.53$140.41$140.531,300$140.464903
1546279200$140.55$140.68$140.55$140.681,400$140.465182
1546279260$140.6489$140.6792$140.56$140.6051,011$140.465479
1546279320$140.56$140.62$140.52$140.5234540$140.465561
1546279380$140.42$140.58$140.39$140.582,752$140.465665
1546279440$140.5723$140.59$140.52$140.561,411$140.465865
1546279500$140.56$140.56$140.46$140.545,335$140.466288
1546279560$140.57$140.6074$140.535$140.60741,199$140.466479
1546279620$140.57$140.57$140.51$140.54241,068$140.466594
1546279680$140.52$140.58$140.50$140.553,235$140.466898
1546279740$140.53$140.5524$140.48$140.493,400$140.467284
1546279800$140.47$140.55$140.45$140.504,688$140.467429
1546279920$140.64$140.64$140.56$140.592,100$140.468514
1546279980$140.57$140.63$140.56$140.63899$140.468659
1546280040$140.60$140.61$140.56$140.612,010$140.469027
1546280100$140.56$140.672$140.56$140.65421,135$140.469284
1546280160$140.60$140.6605$140.58$140.586,654$140.470768
1546280220$140.59$140.64$140.52$140.644,826$140.471605
1546280280$140.6575$140.70$140.63$140.692,900$140.472577
1546280340$140.72$140.72$140.62$140.64121,994$140.473121
1546280400$140.66$140.67$140.66$140.67200$140.473246
1546280460$140.661$140.69$140.66$140.671,654$140.47373
1546280520$140.67$140.67$140.63$140.661,000$140.474042
1546280580$140.62$140.66$140.60$140.661,863$140.474403
1546280640$140.60$140.64$140.59$140.64500$140.474502
1546280700$140.61$140.66$140.57$140.603,025$140.475191
1546280760$140.6057$140.66$140.6057$140.66310$140.47527
1546280820$140.625$140.66$140.625$140.66300$140.475349
1546280880$140.68$140.70$140.65$140.70800$140.475581
1546280940$140.71$140.726$140.70$140.7261,648$140.476227
1546281000$140.70$140.75$140.62$140.753,670$140.477285
1546281060$140.79$140.79$140.72$140.751,580$140.477904
1546281120$140.78$140.82$140.771$140.82900$140.478309
1546281180$140.77$140.8199$140.77$140.771,100$140.478823
1546281240$140.71$140.73$140.63$140.644,058$140.480103
1546281300$140.65$140.74$140.6329$140.701,292$140.48057
1546281360$140.65$140.65$140.61$140.61724$140.480713
1546281420$140.59$140.66$140.59$140.591,600$140.481041
1546281480$140.59$140.60$140.56$140.5781,076$140.481191
1546281540$140.61$140.63$140.525$140.553,494$140.4817
1546281600$140.58$140.58$140.525$140.551,525$140.481844
1546281660$140.5343$140.5704$140.46$140.4957,924$140.482466
1546281720$140.51$140.52$140.44$140.512,300$140.482511
1546281780$140.44$140.44$140.32$140.322,569$140.482081
1546281840$140.32$140.36$140.27$140.271,920$140.48163
1546281900$140.26$140.27$140.21$140.241,000$140.481318
1546281960$140.2451$140.27$140.23$140.261,936$140.480696
1546282020$140.27$140.27$140.145$140.1451,167$140.480262
1546282080$140.17$140.23$140.17$140.221,665$140.479622
1546282140$140.23$140.2595$140.23$140.2595331$140.479493
1546282200$140.30$140.41$140.30$140.411,800$140.479255
1546282260$140.35$140.41$140.35$140.38791,118$140.479121
1546282320$140.41$140.41$140.38$140.40700$140.479027
1546282380$140.34$140.41$140.34$140.386,094$140.477968
1546282440$140.35$140.35$140.22$140.283,474$140.476993
1546282500$140.3631$140.3631$140.3631$140.3631180$140.476971
1546282560$140.35$140.35$140.31$140.321,125$140.476757
1546282620$140.30$140.345$140.30$140.345600$140.476628
1546282680$140.26$140.30$140.19$140.29331,948$140.476023
1546282740$140.27$140.27$140.11$140.111,396$140.475527
1546282800$140.18$140.21$139.87$139.894,149$140.473034
1546282860$139.895$139.99$139.895$139.991,000$140.472331
1546282920$139.98$140.01$139.94$140.011,672$140.47119
1546282980$139.96$139.9821$139.93$139.98212,466$140.469535
1546283040$140.01$140.02$139.88$139.88500$140.469199
1546283100$139.90$140.05$139.90$140.051,338$140.468322
1546283160$140.06$140.19$140.06$140.1852,622$140.467158
1546283220$140.18$140.18$140.09$140.124,033$140.465346
1546283280$140.15$140.185$140.091$140.185800$140.465004
1546283340$140.175$140.22$140.175$140.211,459$140.4645
1546283400$140.205$140.205$140.14$140.141,400$140.463846
1546283460$140.185$140.23$140.14$140.141,165$140.463549
1546283520$140.15$140.15$140.06$140.072,800$140.462283
1546283580$140.10$140.10$139.976$140.02804$140.461844
1546283640$140.04$140.16$140.04$140.081,594$140.461076
1546283700$140.20$140.21$140.151$140.21300$140.460988
1546283760$140.14$140.14$140.11$140.11700$140.460643
1546283820$140.11$140.11$139.97$140.112,950$140.458898
1546283880$140.215$140.3402$140.215$140.263,026$140.458201
1546283940$140.34$140.34$140.25$140.33706$140.458085
1546284000$140.345$140.345$140.26$140.261,569$140.45777
1546284060$140.28$140.28$140.07$140.1251,713$140.45696
1546284120$140.125$140.125$139.73$139.739,296$140.449633
1546284180$139.78$139.78$139.55$139.594,019$140.445177
1546284240$139.6528$139.75$139.61$139.752,444$140.442171
1546284300$139.73$139.73$139.65$139.691,300$140.440852
1546284360$139.70$139.7345$139.67$139.73451,481$140.439377
1546284420$139.77$139.77$139.65$139.651,500$140.437951
1546284480$139.68$139.77$139.66$139.771,000$140.437033
1546284540$139.785$139.785$139.54$139.57613,344$140.433682
1546284600$139.58$139.61$139.46$139.461,400$140.432148
1546284660$139.46$139.56$139.44$139.56600$140.431179
1546284720$139.56$139.5779$139.43$139.57794,224$140.42635
1546284780$139.53$139.56$139.51$139.54422,233$140.423839
1546284840$139.60$139.64$139.55$139.551,850$140.421869
1546284900$139.51$139.57$139.49$139.491,400$140.420409
1546284960$139.5484$139.63$139.52$139.552,970$140.417352
1546285020$139.55$139.5895$139.39$139.473,544$140.413477
1546285080$139.44$139.6337$139.44$139.63371,500$140.41189
1546285140$139.6803$139.73$139.64$139.731,149$140.410947
1546285200$139.6848$139.6848$139.6763$139.6763324$140.410591
1546285260$139.80$139.86$139.7851$139.791,100$140.409814
1546285320$139.79$139.86$139.79$139.791,200$140.408971
1546285380$139.76$139.76$139.73$139.7449550$140.408437
1546285440$139.79$139.86$139.79$139.84991,325$140.407629
1546285500$139.84$139.84$139.7401$139.7401802$140.406938
1546285560$139.84$140.06$139.84$140.0151,400$140.406265
1546285620$140.0031$140.10$139.98$140.042,200$140.405305
1546285680$140.06$140.075$140.06$140.07703$140.405023
1546285740$140.07$140.08$140.04$140.05252,025$140.40396
1546285800$140.05$140.13$140.05$140.131,275$140.40352
1546285860$140.15$140.265$140.15$140.2652,810$140.402885
1546285920$140.26$140.37$140.20$140.313,316$140.402494
1546285980$140.30$140.40$140.30$140.371,200$140.402451
1546286040$140.36$140.36$140.27$140.303,200$140.402125
1546286100$140.23$140.23$140.20$140.2051,500$140.4018
1546286160$140.25$140.32$140.20$140.321,500$140.401479
1546286220$140.27$140.33$140.27$140.281,460$140.401312
1546286280$140.29$140.3049$140.22$140.223,214$140.400827
1546286340$140.25$140.25$140.02$140.074,410$140.399274
1546286400$140.03$140.21$140.00$140.18011,211$140.398962
1546286460$140.25$140.395$140.25$140.353,900$140.398719
1546286520$140.38$140.44$140.31$140.311,000$140.398676
1546286580$140.334$140.36$140.29$140.352,150$140.398516
1546286640$140.36$140.36$140.20$140.231,600$140.398303
1546286700$140.23$140.41$140.23$140.391,600$140.398187
1546286760$140.371$140.42$140.365$140.36983,800$140.398176
1546286820$140.36$140.36$140.26$140.321,579$140.398032
1546286880$140.31$140.33$140.16$140.265,688$140.397091
1546286940$140.28$140.35$140.19$140.194,634$140.396582
1546287000$140.15$140.16$140.12$140.1212,104$140.395971
1546287060$140.145$140.31$140.145$140.313,344$140.395385
1546287120$140.35$140.35$140.24$140.252,312$140.39508
1546287180$140.295$140.41$140.29$140.373,516$140.394917
1546287240$140.35$140.35$140.24$140.323,100$140.394574
1546287300$140.31$140.31$140.14$140.142,564$140.394086
1546287360$140.16$140.29$140.15$140.19772,942$140.393569
1546287420$140.19$140.21$140.12$140.211,250$140.393242
1546287480$140.215$140.23$140.13$140.182,345$140.392709
1546287540$140.26$140.40$140.23$140.402,120$140.392377
1546287600$140.38$140.46$140.37$140.422,230$140.392411
1546287660$140.43$140.48$140.40$140.432,342$140.392535
1546287720$140.43$140.43$140.30$140.313,349$140.39248
1546287780$140.31$140.31$140.20$140.20352,069$140.392165
1546287840$140.18$140.18$140.11$140.152,820$140.391394
1546287900$140.16$140.22$140.16$140.1912,025$140.390849
1546287960$140.21$140.31$140.17$140.313,913$140.390249
1546288020$140.36$140.53$140.36$140.518,463$140.390583
1546288080$140.49$140.52$140.46$140.471,062$140.390693
1546288140$140.43$140.48$140.35$140.353,844$140.39086
1546288200$140.34$140.44$140.34$140.422,715$140.39087
1546288260$140.42$140.54$140.42$140.541,799$140.390981
1546288320$140.52$140.57$140.45$140.573,428$140.391418
1546288380$140.58$140.61$140.57$140.61500$140.39157
1546288440$140.60$140.66$140.55$140.575,275$140.392683
1546288500$140.54$140.54$140.36$140.362,753$140.392798
1546288560$140.375$140.58$140.375$140.583,904$140.3932
1546288620$140.55$140.55$140.49$140.491,000$140.393337
1546288680$140.495$140.50$140.36$140.413,563$140.393446
1546288740$140.43$140.49$140.421$140.4213,633$140.393689
1546288800$140.4821$140.62$140.38$140.527,577$140.394195
1546288860$140.51$140.63$140.51$140.574,744$140.39501
1546288920$140.52$140.6108$140.52$140.523,429$140.39562
1546288980$140.52$140.52$140.47$140.501,558$140.395776
1546289040$140.52$140.665$140.51$140.612,398$140.39623
1546289100$140.64$140.84$140.54$140.575,145$140.39765
1546289160$140.55$140.56$140.50$140.504,058$140.398155
1546289220$140.53$140.57$140.47$140.473,168$140.398556
1546289280$140.46$140.46$140.27$140.335,276$140.398316
1546289340$140.26$140.30$140.19$140.283,114$140.397797
1546289400$140.27$140.39$140.27$140.334,452$140.397495
1546289460$140.29$140.30$140.12$140.124,247$140.39667
1546289520$140.155$140.25$140.15$140.193,053$140.396092
1546289580$140.19$140.20$140.025$140.0253,208$140.395231
1546289640$140.05$140.14$139.97$139.976,323$140.393299
1546289700$140.07$140.49$140.06$140.3518,410$140.391172
1546289820$139.83$140.02$139.77$139.9618,579$140.371626
1546289880$139.94$140.22$139.94$140.1426,486$140.364745
1546289940$140.16$140.95$140.15$140.9559,386$140.376116
1546290000$141.01$141.01$141.01$141.01298,595$140.509831
1546290360$140.4049$140.4049$140.4049$140.40493,068$140.509652
1546290600$140.4844$140.4844$140.4844$140.48443,000$140.50961
1546290720$141.01$141.01$141.01$141.01313$140.510198
1546290780$141.01$141.01$141.01$141.01670$140.510384
1546291200$141.01$141.01$141.01$141.01185$140.508447