JD Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NASDAQ
  2. >
  3. JD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615195080$85.71$85.71$85.71$85.71100$85.723723
1615195260$85.88$85.88$85.88$85.889,986$85.864553
1615195380$85.50$85.50$85.50$85.50250$85.844646
1615195440$85.43$85.50$85.43$85.50497$85.830164
1615195740$85.49$85.49$85.49$85.49100$85.816724
1615195800$85.49$85.49$85.49$85.49600$85.795155
1615195920$85.50$85.50$85.50$85.502,700$85.744734
1615196040$85.52$85.52$85.52$85.52100$85.741855
1615196280$85.84$85.99$85.84$85.99257$85.746828
1615196520$85.98$86.00$85.98$86.002,252$85.777231
1615196580$86.00$86.00$86.00$86.00300$85.780795
1615196760$85.98$86.00$85.97$86.001,400$85.794433
1615197060$86.01$86.01$86.01$86.01100$85.797353
1615197600$86.26$86.26$86.26$86.26237$85.805088
1615197660$86.35$86.35$86.35$86.35460$85.820551
1615197780$86.50$86.50$86.50$86.50100$85.826731
1615197840$86.02$86.02$86.02$86.02100$85.828281
1615198500$86.72$86.72$86.72$86.72169$85.847752
1615198620$86.77$86.77$86.77$86.77100$85.85155
1615198740$86.77$86.77$86.77$86.77250$85.866569
1615199280$86.77$86.78$86.76$86.781,607$85.936591
1615199340$86.81$86.81$86.81$86.81200$85.947324
1615199460$86.80$86.80$86.80$86.80682$85.973296
1615199580$86.85$86.85$86.85$86.85200$85.980564
1615199700$86.92$87.00$86.92$87.00580$86.007677
1615200240$87.00$87.00$87.00$87.00100$86.022502
1615200300$86.84$86.98$86.80$86.98908$86.049313
1615200420$86.81$86.81$86.81$86.81176$86.054619
1615200600$86.80$86.80$86.80$86.80350$86.066799
1615200780$86.81$86.81$86.80$86.80641$86.082746
1615200900$87.00$87.35$86.97$86.981,265$86.127783
1615200960$86.99$86.99$86.99$86.99326$86.136198
1615201020$86.82$87.00$86.82$87.00300$86.145701
1615201500$87.00$87.01$87.00$87.01200$86.155674
1615201680$87.00$87.00$87.00$87.001,900$86.205349
1615201800$87.00$87.00$87.00$87.00100$86.208879
1615202280$86.81$86.81$86.81$86.81200$86.226983
1615202460$86.81$86.81$86.80$86.801,182$86.247395
1615202640$86.67$86.67$86.67$86.67395$86.253928
1615204800$86.90$87.00$86.88$86.884,014$86.353928
1615204860$87.00$87.00$86.99$87.002,471$86.391824
1615204920$87.09$87.09$87.09$87.09100$86.397709
1615205040$87.04$87.09$87.04$87.051,400$86.429265
1615205100$87.08$87.08$87.08$87.08200$86.433886
1615205160$87.01$87.01$87.01$87.01443$86.439229
1615205220$87.13$87.14$87.13$87.141,050$86.455475
1615205340$87.19$87.39$87.19$87.392,327$86.493496
1615205460$87.29$87.42$87.16$87.42500$86.505163
1615205520$87.40$87.40$87.40$87.40200$86.512611
1615205640$87.40$87.40$87.40$87.401,768$86.555586
1615205700$87.40$87.49$87.25$87.49648$86.567714
1615205760$87.40$87.40$87.10$87.164,070$86.617459
1615205820$87.19$87.19$87.19$87.19100$86.619877
1615205940$87.10$87.14$87.10$87.14251$86.62357
1615206240$87.09$87.09$87.00$87.001,082$86.635457
1615206300$86.91$86.99$86.90$86.993,995$86.650555
1615206360$86.90$87.01$86.90$86.93300$86.651931
1615206420$86.90$86.90$86.90$86.901,740$86.65821
1615206480$87.00$87.00$87.00$87.00290$86.659716
1615206540$86.90$86.90$86.90$86.90133$86.660844
1615206600$86.81$86.81$86.80$86.80505$86.662248
1615206660$86.76$86.78$86.76$86.78799$86.663562
1615206780$86.60$86.74$86.60$86.651,140$86.663347
1615206840$86.50$86.60$86.27$86.272,850$86.652054
1615206900$86.27$86.28$86.27$86.28561$86.647926
1615206960$86.20$86.30$86.20$86.261,650$86.639113
1615207140$86.40$86.40$86.38$86.38252$86.6359
1615207200$86.50$86.50$86.20$86.201,740$86.628503
1615207260$86.20$86.26$86.20$86.20984$86.623119
1615207380$86.25$86.29$86.25$86.25645$86.619164
1615207440$86.19$86.19$86.18$86.18440$86.616971
1615207620$86.48$86.48$86.48$86.48130$86.615913
1615207680$86.35$86.35$86.35$86.35451$86.613989
1615207740$86.18$86.18$86.18$86.18500$86.61152
1615207920$86.37$86.37$86.37$86.371,916$86.606199
1615208100$86.37$86.37$86.37$86.37135$86.605527
1615208340$86.59$86.60$86.59$86.60960$86.60528
1615208400$87.19$87.19$86.1003$86.5013,325$86.60783
1615208460$86.50$86.50$86.40$86.40463$86.606287
1615208580$86.11$86.11$86.11$86.11800$86.601847
1615208640$86.02$86.4096$86.01$86.4096690$86.598026
1615209180$86.50$86.55$86.50$86.55398$86.594919
1615209300$86.682$86.75$86.68$86.745,030$86.600277
1615209360$86.74$86.74$86.70$86.70276$86.601023
1615209480$86.70$86.70$86.70$86.70100$86.600923
1615209540$86.7416$86.7416$86.7416$86.7416500$86.601556
1615209600$86.75$86.75$86.60$86.60880$86.602093
1615209660$86.75$86.75$86.75$86.75557$86.603114
1615209720$86.69$86.80$86.69$86.802,362$86.605904
1615209780$86.81$86.81$86.81$86.81110$86.606343
1615209840$86.80$87.05$86.80$87.051,150$86.610212
1615209960$86.99$86.99$86.99$86.99300$86.611739
1615210020$86.8119$86.91$86.8119$86.901,150$86.614121
1615210080$86.90$87.19$86.90$87.193,150$86.624536
1615210140$87.18$87.24$87.18$87.241,851$86.633844
1615210200$87.19$87.19$87.19$87.19200$86.63492
1615210320$87.15$87.29$87.15$87.29400$86.64165
1615210380$87.29$87.29$87.29$87.29500$86.646483
1615210440$87.13$87.15$87.13$87.13772$86.650331
1615210500$87.15$87.15$87.04$87.152,348$86.65953
1615210560$87.13$87.13$87.09$87.09313$86.661607
1615210620$87.00$87.07$87.00$87.002,299$86.670102
1615210740$86.90$86.90$86.89$86.89824$86.672059
1615210800$86.88$86.88$86.80$86.8611,600$86.686456
1615210860$86.85$86.85$86.85$86.85100$86.68663
1615210980$86.85$86.85$86.84$86.84213$86.687151
1615211040$86.88$86.88$86.76$86.761,100$86.687716
1615211100$86.88$86.88$86.88$86.88100$86.68791
1615211340$86.88$87.36$86.88$87.293,217$86.701291
1615211520$87.2855$87.2855$87.13$87.13561$86.703286
1615211580$87.20$87.20$87.20$87.20400$86.704862
1615211640$87.20$87.20$87.20$87.20200$86.705713
1615211700$87.23$87.23$87.23$87.23100$86.70739
1615211880$87.22$87.22$87.22$87.22300$86.710222
1615212000$87.3001$87.3001$87.3001$87.3001400$86.712385
1615212060$87.40$87.40$87.38$87.401,574$86.71896
1615212120$87.40$87.40$87.40$87.40200$86.720718
1615212180$87.30$87.30$87.30$87.30487$86.724002
1615212240$87.34$87.34$87.34$87.34500$86.728523
1615212300$87.44$87.44$87.426$87.44600$86.732806
1615212360$87.39$87.39$87.39$87.39200$86.734051
1615212480$87.39$87.39$87.39$87.39100$86.736798
1615212540$87.39$87.42$87.32$87.32620$86.739949
1615212600$87.4199$87.4199$87.41$87.41400$86.741767
1615212720$87.41$87.50$87.41$87.501,100$86.747466
1615212780$87.55$87.55$87.55$87.55100$86.748742
1615212840$87.59$87.60$87.41$87.60460$86.755075
1615212900$87.78$87.88$87.30$87.556,900$86.800303
1615212960$87.50$87.50$87.50$87.50411$86.806375
1615213080$88.00$88.10$88.00$88.10855$86.815567
1615213140$88.01$88.01$88.00$88.00600$86.820396
1615213200$88.3305$88.3305$88.3305$88.3305100$86.823009
1615213320$87.60$87.60$87.40$87.40413$86.825861
1615213380$87.40$87.40$87.40$87.40207$86.826834
1615213500$87.65$87.74$87.65$87.74595$86.83015
1615213560$87.75$87.75$87.73$87.73200$86.831608
1615213620$87.60$87.70$87.60$87.70599$86.835171
1615213680$87.17$87.25$86.80$86.806,154$86.841631
1615213740$86.99$86.99$86.97$86.97500$86.843182
1615213800$87.00$87.38$86.65$86.86264,644$86.961788
1615213860$86.78$86.87$86.40$86.519689,862$86.858421
1615213920$86.52$86.91$86.33$86.5778,092$86.798824
1615213980$86.59$86.69$86.32$86.391297,288$86.738634
1615214040$86.3989$86.44$85.91$85.98153,573$86.588955
1615214100$85.9775$86.5299$85.94$86.4257,785$86.559732
1615214160$86.46$86.63$86.31$86.3439,384$86.554824
1615214220$86.33$86.705$86.31$86.6333,782$86.553569
1615214280$86.60$86.6025$86.40$86.46520,882$86.551721
1615214340$86.46$87.05$86.4317$86.8782,214$86.582704
1615214400$86.87$87.48$86.85$87.2741,247$86.608978
1615214460$87.29$87.36$87.1712$87.3263,017$86.649136
1615214520$87.32$87.43$87.23$87.4158,346$86.686848
1615214580$87.42$87.62$87.37$87.4149,747$86.720616
1615214640$87.4362$87.87$87.2882$87.80128,338$86.796932
1615214700$87.7999$87.88$87.58$87.7638,173$86.824577
1615214760$87.78$87.91$87.55$87.56539,508$86.853295
1615214820$87.5962$87.60$87.22$87.3849,334$86.871038
1615214880$87.42$87.4376$87.06$87.17536,264$86.879286
1615215000$87.02$87.09$86.80$86.9079,470$86.886714
1615215060$86.91$87.12$86.91$86.9556,154$86.890579
1615215120$86.95$86.95$86.70$86.8542,959$86.888952
1615215180$86.85$86.9158$86.63$86.8032,044$86.886472
1615215240$86.78$86.91$86.68$86.90110,918$86.881332
1615215300$86.92$87.5499$86.92$87.4149,892$86.892549
1615215360$87.40$87.43$86.68$86.7339,437$86.899806
1615215420$86.69$86.72$86.52$86.6247,631$86.892722
1615215480$86.59$86.79$86.46$86.75531,965$86.888658
1615215540$86.76$87.15$86.76$87.1531,529$86.889368
1615215600$87.18$87.42$86.79$86.93550,195$86.895267
1615215660$86.92$86.92$86.703$86.8125,609$86.893767
1615215720$86.79$86.90$86.6487$86.8979,973$86.887852
1615215780$86.85$86.85$86.46$86.5044,614$86.882189
1615215840$86.49$86.585$86.34$86.5354,272$86.871309
1615215900$86.53$86.8399$86.48$86.550219,034$86.869311
1615215960$86.51$86.87$86.47$86.83551,436$86.863822
1615216020$86.889$87.2799$86.86$87.2434,718$86.866261
1615216080$87.245$87.319$86.97$87.1239,245$86.871535
1615216140$87.0956$87.44$87.09$87.4346,536$86.879963
1615216200$87.45$87.76$87.43$87.4883,527$86.904413
1615216260$87.49$87.53$87.095$87.1329,692$86.909886
1615216320$87.12$87.342$87.09$87.2727,035$86.913316
1615216380$87.26$87.35$87.15$87.3031,074$86.917669
1615216440$87.30$87.415$87.21$87.3744,058$86.924533
1615216500$87.39$87.54$87.23$87.2832,170$86.929923
1615216560$87.2413$87.50$87.24$87.3429,052$86.934453
1615216620$87.33$87.90$87.29$87.8434,227$86.944422
1615216680$87.81$87.92$87.77$87.8434,662$86.955669
1615216740$87.82$87.85$87.48$87.5024,620$86.96198
1615216800$87.52$87.89$87.51$87.8720,381$86.967311
1615216860$87.86$87.93$87.79$87.82846,736$86.981687
1615216920$87.81$87.92$87.81$87.8643,817$86.994872
1615216980$87.86$87.88$87.62$87.6829,671$87.002472
1615217040$87.69$87.76$87.48$87.5819,106$87.006165
1615217100$87.61$87.75$87.58$87.6016,513$87.009928
1615217160$87.59$87.79$87.54$87.6043,797$87.019043
1615217220$87.605$87.93$87.59$87.9321,342$87.024861
1615217280$87.94$87.94$87.42$87.5360,514$87.038724
1615217340$87.54$87.81$87.53$87.8116,047$87.042181
1615217400$87.83$88.15$87.83$88.1222,981$87.049277
1615217460$88.10$88.18$88.01$88.1819,761$87.055883
1615217520$88.13$88.13$88.01$88.07522,168$87.062932
1615217580$88.07$88.09$87.85$87.970918,819$87.068422
1615217640$87.95$88.04$87.90$88.000120,362$87.074232
1615217700$88.03$88.13$88.0074$88.0513,546$87.078473
1615217760$88.03$88.07$87.9381$88.0522,245$87.08488
1615217820$88.06$88.08$87.90$87.9417,664$87.089807
1615217880$87.945$87.945$87.74$87.8932,298$87.096915
1615217940$87.91$87.95$87.84$87.909,314$87.099122
1615218000$87.91$87.94$87.86$87.89512,063$87.102047
1615218060$87.92$88.09$87.92$88.0627,316$87.10944
1615218120$88.05$88.05$87.81$87.8215,389$87.113267
1615218180$87.84$87.98$87.78$87.8822,105$87.118109
1615218240$87.88$87.94$87.76$87.7612,372$87.120832
1615218300$87.80$87.94$87.70$87.8727,655$87.12662
1615218360$87.87$87.89$87.73$87.8418,509$87.130361
1615218420$87.85$87.90$87.78$87.8112,913$87.133011
1615218480$87.78$87.78$87.35$87.4033,589$87.136965
1615218540$87.40$87.43$87.325$87.3425,024$87.138623
1615218600$87.3302$87.41$87.21$87.3025,650$87.139693
1615218660$87.31$87.39$87.14$87.1815,917$87.140374
1615218720$87.18$87.18$86.92$86.9236,432$87.139192
1615218780$86.92$86.99$86.76$86.8049,331$87.135267
1615218840$86.78$86.90$86.75$86.8334,003$87.1323
1615218900$86.82$87.00$86.81$86.97515,232$87.131396
1615218960$87.02$87.08$86.87$86.9218,649$87.130537
1615219020$86.93$86.97$86.77$86.8317,253$87.129197
1615219080$86.83$87.17$86.8006$87.1326,355$87.128237
1615219140$87.10$87.205$86.87$86.9520,714$87.127591
1615219200$86.97$87.26$86.95$87.2413,646$87.127789
1615219260$87.24$87.31$87.14$87.241714,002$87.12807
1615219320$87.26$87.26$87.11$87.195,778$87.128171
1615219380$87.24$87.24$87.14$87.237,579$87.128276
1615219440$87.24$87.28$87.11$87.138,209$87.128467
1615219500$87.10$87.14$87.03$87.148,807$87.128366
1615219560$87.1237$87.25$87.06$87.0810,739$87.128438
1615219620$87.04$87.04$86.90$86.9614,832$87.127765
1615219680$86.99$87.11$86.97$87.058,314$87.127603
1615219740$87.02$87.1861$86.945$86.958,382$87.127466
1615219800$86.93$86.9321$86.74$86.7619,504$87.12581
1615219860$86.76$86.81$86.7339$86.7712,358$87.124679
1615219920$86.7601$86.86$86.68$86.7117,095$87.123132
1615219980$86.73$86.75$86.68$86.7218,876$87.121153
1615220040$86.73$86.7719$86.66$86.7110,437$87.12005
1615220100$86.70$86.70$86.58$86.6018,005$87.117786
1615220160$86.58$86.86$86.57$86.8418,198$87.116118
1615220220$86.81$86.87$86.71$86.8712,080$87.115114
1615220280$86.88$86.91$86.78$86.8512,442$87.114303
1615220340$86.86$86.99$86.77$86.9718,479$87.113232
1615220400$86.99$87.24$86.99$87.2123,278$87.113422
1615220460$87.20$87.23$87.09$87.2011,438$87.113563
1615220520$87.14$87.23$87.13$87.229,413$87.113693
1615220580$87.2491$87.33$87.16$87.32514,341$87.114051
1615220640$87.30$87.34$87.21$87.21510,239$87.114484
1615220700$87.20$87.28$87.13$87.138,739$87.114664
1615220760$87.10$87.10$86.98$87.0110,906$87.114434
1615220820$87.025$87.10$86.93$86.9912,343$87.114095
1615220880$86.96$87.219$86.95$87.05519,724$87.113717
1615220940$87.04$87.15$87.00$87.0314,886$87.113557
1615221000$87.06$87.0727$86.84$86.8621,256$87.112817
1615221060$86.8691$86.95$86.8565$86.9018,324$87.111916
1615221120$86.88$86.96$86.86$86.8817,656$87.111054
1615221180$86.87$86.89$86.67$86.77929,738$87.108498
1615221240$86.75$86.99$86.75$86.9919,100$87.107502
1615221300$86.98$87.02$86.85$86.8919,119$87.106857
1615221360$86.88$86.90$86.819$86.9014,311$87.106021
1615221420$86.92$86.93$86.83$86.8410,752$87.105438
1615221480$86.87$87.05$86.86$86.9317,498$87.104895
1615221540$86.925$87.03$86.8802$86.9319,423$87.104302
1615221600$86.95$87.01$86.88$86.9421,680$87.103489
1615221660$86.935$86.935$86.75$86.7819,345$87.102459
1615221720$86.74$86.76$86.60$86.6219,684$87.100442
1615221780$86.62$86.66$86.49$86.5022,804$87.09758
1615221840$86.49$86.49$86.40$86.4113,557$87.095559
1615221900$86.42$86.48$86.40$86.44525,469$87.091854
1615221960$86.46$86.60$86.46$86.5514,801$87.090045
1615222020$86.56$86.61$86.49$86.503217,814$87.087897
1615222080$86.52$86.70$86.47$86.7036,404$87.083331
1615222140$86.70$86.75$86.57$86.7021,028$87.081474
1615222200$86.67$86.67$86.50$86.5826,725$87.078438
1615222260$86.55$86.57$86.47$86.4914,655$87.076642
1615222320$86.52$86.52$86.41$86.4514,833$87.074655
1615222380$86.43$86.66$86.36$86.6432,708$87.070757
1615222440$86.63$86.63$86.385$86.52517,732$87.068512
1615222500$86.535$86.64$86.51$86.6015,538$87.0668
1615222560$86.60$86.6188$86.54$86.599,033$87.065855
1615222620$86.57$86.59$86.4803$86.5013,778$87.064272
1615222680$86.48$86.48$86.33$86.3517,508$87.061752
1615222740$86.36$86.38$86.22$86.2425,573$87.057435
1615222800$86.24$86.35$86.18$86.3219,332$87.054203
1615222860$86.32$86.55$86.31$86.475929,260$87.050463
1615222920$86.48$86.48$86.30$86.3639,518$87.045241
1615222980$86.39$86.4768$86.37$86.4211,874$87.043752
1615223040$86.40$86.42$86.29$86.3815,139$87.041663
1615223100$86.3801$86.65$86.33$86.6523,041$87.038832
1615223160$86.64$86.83$86.56$86.8217,164$87.037573
1615223220$86.82$86.8716$86.74$86.7416,731$87.036857
1615223280$86.77$86.98$86.77$86.9817,174$87.036308
1615223340$86.96$87.13$86.94$86.9418,760$87.036348
1615223400$86.9101$86.97$86.89$86.9510,508$87.036135
1615223460$86.93$86.93$86.72$86.7917,134$87.035281
1615223520$86.79$86.79$86.57$86.6012,479$87.034361
1615223580$86.61$86.61$86.46$86.48115,133$87.032821
1615223640$86.49$86.57$86.49$86.4922,749$87.030598
1615223700$86.48$86.52$86.2734$86.33514,498$87.028752
1615223760$86.3253$86.56$86.22$86.5316,216$87.026501
1615223820$86.56$86.59$86.40$86.4312,948$87.02527
1615223880$86.42$86.44$86.34$86.3811,745$87.023761
1615223940$86.36$86.39$86.26$86.3419,332$87.021069
1615224000$86.34$86.49$86.34$86.419,240$87.019987
1615224060$86.42$86.455$86.33$86.4458,334$87.018976
1615224120$86.46$86.58$86.42$86.5812,372$87.017685
1615224180$86.60$86.70$86.54$86.6913,453$87.016603
1615224240$86.66$86.75$86.6154$86.74448,665$87.016062
1615224300$86.75$86.77$86.67$86.6712,275$87.015366
1615224360$86.66$86.79$86.54$86.77511,702$87.014478
1615224420$86.79$86.84$86.7247$86.7816,307$87.013788
1615224480$86.79$86.79$86.72$86.756,842$87.013454
1615224540$86.75$86.76$86.69$86.738,112$87.013014
1615224600$86.72$86.75$86.56$86.609,739$87.012388
1615224660$86.595$86.68$86.52$86.52526,134$87.010447
1615224720$86.53$86.585$86.47$86.478,871$87.009647
1615224780$86.48$86.61$86.4757$86.605,583$87.00917
1615224840$86.59$86.6954$86.5201$86.632411,669$87.008317
1615224900$86.64$86.79$86.64$86.77510,898$87.007754
1615224960$86.77$86.79$86.68$86.708,254$87.0073
1615225020$86.70$86.725$86.62$86.626,803$87.006865
1615225080$86.64$86.68$86.58$86.586,213$87.006445
1615225140$86.56$86.58$86.44$86.444,829$87.006004
1615225200$86.44$86.50$86.36$86.4815,140$87.004395
1615225260$86.4799$86.52$86.39$86.397312,039$87.003177
1615225320$86.39$86.39$86.24$86.25515,892$87.001118
1615225380$86.26$86.27$86.21$86.231315,842$86.998893
1615225440$86.21$86.29$86.21$86.27518,355$86.996356
1615225500$86.28$86.47$86.275$86.4011,938$86.994971
1615225560$86.425$86.50$86.33$86.39259,502$86.994004
1615225620$86.37$86.53$86.37$86.5111,374$86.992889
1615225680$86.52$86.56$86.52$86.536,768$86.992321
1615225740$86.54$86.675$86.54$86.638513,866$86.991389
1615225800$86.65$86.68$86.57$86.5816,674$86.990289
1615225860$86.57$86.70$86.525$86.7013,245$86.989342
1615225920$86.69$86.69$86.54$86.5410,146$86.988661
1615225980$86.53$86.535$86.419$86.4814,552$86.98729
1615226040$86.45$86.48$86.39$86.4658,969$86.986383
1615226100$86.45$86.475$86.39$86.4012,403$86.985127
1615226160$86.41$86.44$86.3732$86.4023,538$86.982696
1615226220$86.38$86.43$86.33$86.3314,042$86.9812
1615226280$86.32$86.40$86.28$86.39525,562$86.978187
1615226340$86.41$86.45$86.28$86.3124,671$86.97565
1615226400$86.31$86.41$86.29$86.40532,596$86.971916
1615226460$86.415$86.46$86.36$86.3626,718$86.969361
1615226520$86.36$86.37$86.3072$86.3710,401$86.968214
1615226580$86.385$86.41$86.36$86.3810,227$86.967158
1615226640$86.37$86.37$86.26$86.279,255$86.966096
1615226700$86.29$86.415$86.29$86.347,335$86.965274
1615226760$86.36$86.38$86.32$86.384,059$86.964854
1615226880$86.30$86.35$86.22$86.33519,132$86.962054
1615226940$86.34$86.36$86.27$86.27514,986$86.960371
1615227000$86.32$86.36$86.20$86.2516,308$86.958372
1615227060$86.24$86.32$86.23$86.328,815$86.957328
1615227120$86.32$86.54$86.32$86.530912,459$86.956209
1615227180$86.5477$86.58$86.51$86.575,513$86.95581
1615227240$86.57$86.65$86.57$86.6410,190$86.955183
1615227300$86.62$86.67$86.58$86.5810,285$86.954583
1615227360$86.62$86.6544$86.62$86.6259,638$86.954052
1615227420$86.615$86.68$86.5832$86.6618,447$86.953047
1615227480$86.66$86.6824$86.585$86.64016,776$86.952672
1615227540$86.66$86.72$86.48$86.4912,433$86.95202
1615227600$86.49$86.59$86.48$86.4912,371$86.951138
1615227660$86.47$86.62$86.47$86.6211,148$86.950372
1615227720$86.60$86.67$86.58$86.6321,132$86.949135
1615227780$86.61$86.64$86.575$86.62514,853$86.94829
1615227840$86.64$86.65$86.53$86.5617,367$86.947286
1615227900$86.56$86.61$86.51$86.5117,723$86.94616
1615227960$86.5201$86.60$86.5201$86.538,456$86.945625
1615228020$86.54$86.61$86.52$86.545,728$86.945263
1615228080$86.55$86.67$86.55$86.678,763$86.944716
1615228140$86.66$86.75$86.61$86.6411,909$86.944199
1615228200$86.61$86.62$86.51$86.5210,115$86.943563
1615228260$86.53$86.57$86.36$86.4418,833$86.942022
1615228320$86.425$86.47$86.42$86.459,839$86.941199
1615228380$86.4331$86.50$86.43$86.498,506$86.94052
1615228440$86.51$86.56$86.50$86.5214,888$86.939557
1615228500$86.525$86.73$86.45$86.7025,024$86.938158
1615228560$86.68$86.6942$86.5844$86.596,204$86.937858
1615228620$86.58$86.65$86.57$86.599,782$86.937336
1615228680$86.56$86.61$86.55$86.586,603$86.936945
1615228740$86.57$86.60$86.52$86.5521,114$86.935609
1615228800$86.53$86.56$86.44$86.4513,338$86.934621
1615228860$86.445$86.45$86.4132$86.4323,444$86.932719
1615228920$86.44$86.45$86.33$86.3514,463$86.93142
1615228980$86.33$86.36$86.24$86.249912,481$86.930139
1615229040$86.2232$86.25$86.19$86.217,648$86.92926
1615229100$86.20$86.2702$86.185$86.2033,294$86.925463
1615229160$86.19$86.31$86.17$86.2817,587$86.923497
1615229220$86.2835$86.31$86.24$86.2518,528$86.921573
1615229280$86.25$86.25$86.15$86.1518,035$86.919453
1615229340$86.1453$86.18$86.04$86.1217,116$86.917248
1615229400$86.13$86.13$86.05$86.06516,219$86.915089
1615229460$86.09$86.11$86.00$86.0115,201$86.91298
1615229520$86.015$86.12$86.00$86.0898,207$86.89929
1615229580$86.08$86.14$86.03$86.0837,891$86.89456
1615229640$86.04$86.14$86.00$86.1414,144$86.892734
1615229700$86.13$86.1399$86.04$86.0719,489$86.89035
1615229760$86.07$86.07$86.00$86.009716,066$86.888169
1615229820$86.02$86.09$85.985$86.0532,512$86.883876
1615229880$86.0661$86.125$86.00$86.0611,656$86.882411
1615229940$86.06$86.13$86.0161$86.049219,989$86.879979
1615230000$86.01$86.0546$85.98$86.0233,791$86.875555
1615230060$86.02$86.05$85.97$86.0034,229$86.871077
1615230120$85.99$86.32$85.98$86.3129,455$86.867621
1615230180$86.31$86.335$86.12$86.2976,383$86.860453
1615230240$86.29$86.30$86.11$86.1820,725$86.858356
1615230300$86.16$86.24$86.11$86.2220,682$86.856249
1615230360$86.20$86.28$86.175$86.2531,175$86.853461
1615230420$86.27$86.47$86.25$86.381333,847$86.850917
1615230480$86.39$86.39$86.28$86.298,998$86.850229
1615230540$86.29$86.30$86.12$86.129,298$86.849385
1615230600$86.11$86.13$85.99$86.0321,773$86.846782
1615230660$86.05$86.21$86.05$86.106,922$86.846073
1615230720$86.12$86.17$86.06$86.11756,359$86.845392
1615230780$86.12$86.14$86.05$86.077,738$86.844552
1615230840$86.07$86.15$86.005$86.1513,537$86.843048
1615230900$86.15$86.26$86.13$86.2410,738$86.842082
1615230960$86.255$86.26$86.11$86.117,480$86.841382
1615231020$86.12$86.15$85.99$86.0020,652$86.839025
1615231080$86.01$86.06$85.88$85.9135,966$86.834572
1615231140$85.92$85.99$85.91$85.97515,972$86.832556
1615231200$85.97$86.11$85.95$86.0022,130$86.830169
1615231260$85.97$86.03$85.91$86.0117,891$86.827942
1615231320$86.01$86.03$85.90$85.906,220$86.827159
1615231380$85.91$85.94$85.88$85.8812,420$86.825576
1615231440$85.8801$86.0899$85.8801$86.0612,948$86.824076
1615231500$86.07$86.23$86.02$86.2211,929$86.822946
1615231560$86.22$86.24$86.17$86.179,590$86.822109
1615231620$86.18$86.21$86.10$86.11512,609$86.820959
1615231680$86.10$86.1545$86.09$86.15456,672$86.820304
1615231740$86.1378$86.165$86.12$86.126,842$86.819641
1615231800$86.11$86.12$86.05$86.116,660$86.818974
1615231860$86.12$86.2301$86.09$86.1324,755$86.81666
1615231920$86.15$86.16$86.06$86.1421,339$86.814547
1615231980$86.155$86.17$86.07$86.0713,292$86.813306
1615232040$86.06$86.10$86.04$86.089,664$86.812289
1615232100$86.0732$86.14$86.0732$86.108,409$86.811472
1615232160$86.12$86.125$86.04$86.097822,515$86.809231
1615232220$86.12$86.18$86.11$86.1414,531$86.807876
1615232280$86.1302$86.1325$86.07$86.08516,017$86.806301
1615232340$86.08$86.09$85.84$85.8447,033$86.800645
1615232400$85.825$85.93$85.825$85.8514,923$86.798752
1615232460$85.85$85.895$85.85$85.8819,551$86.796284
1615232520$85.8699$85.87$85.775$85.7829,628$86.792352
1615232580$85.76$85.78$85.64$85.7139,982$86.786467
1615232640$85.7219$85.725$85.63$85.6913,551$86.78444
1615232700$85.6984$85.77$85.6454$85.7215,477$86.782235
1615232760$85.75$85.75$85.70$85.74515,140$86.780098
1615232820$85.75$85.82$85.75$85.7614,676$86.778127
1615232880$85.76$85.765$85.69$85.7014,223$86.776108
1615232940$85.70$85.82$85.68$85.7932,163$86.771721
1615233000$85.81$85.83$85.745$85.7719,550$86.769173
1615233060$85.75$85.815$85.74$85.81511,383$86.767701
1615233120$85.80$85.86$85.7462$85.7829,423$86.763931
1615233180$85.77$85.87$85.76$85.8523,689$86.760889
1615233240$85.85$85.9745$85.82$85.931618,704$86.758776
1615233300$85.93$86.12$85.93$86.0623,122$86.756603
1615233360$86.04$86.04$85.92$85.978,325$86.755768
1615233420$85.985$85.99$85.91$85.92511,265$86.754557
1615233480$85.94$85.99$85.84$85.8710,845$86.753375
1615233540$85.86$85.86$85.73$85.8013,038$86.751722
1615233600$85.79$85.81$85.64$85.6612,760$86.749967
1615233660$85.66$85.68$85.62$85.679915,565$86.747728
1615233720$85.67$85.77$85.67$85.7110,572$86.74633
1615233780$85.74$85.76$85.69$85.7316,163$86.74422
1615233840$85.7201$85.82$85.72$85.74539,509$86.739197
1615233900$85.745$85.79$85.71$85.7735,152$86.734709
1615233960$85.75$85.79$85.67$85.7012,739$86.733042
1615234020$85.68$85.775$85.68$85.7621,702$86.730234
1615234080$85.74$85.755$85.61$85.6314,696$86.728245
1615234140$85.65$85.705$85.61$85.6616,069$86.726055
1615234200$85.66$85.66$85.52$85.5515,962$86.723754
1615234260$85.54$85.59$85.48$85.56525,147$86.719982
1615234320$85.57$85.62$85.52$85.5221,552$86.716925
1615234380$85.525$85.62$85.48$85.6018,533$86.714231
1615234440$85.61$85.73$85.61$85.7338,571$86.709354
1615234500$85.725$85.77$85.68$85.7321,860$86.706681
1615234560$85.74$85.74$85.60$85.61528,980$86.703015
1615234620$85.61$85.655$85.51$85.5626,011$86.699394
1615234680$85.54$85.62$85.50$85.6110,523$86.697951
1615234740$85.62$85.62$85.5001$85.510111,067$86.696388
1615234800$85.53$85.67$85.51$85.659919,269$86.693749
1615234860$85.65$85.65$85.58$85.59512,481$86.692077
1615234920$85.61$85.67$85.58$85.5918,513$86.689666
1615234980$85.57$85.58$85.45$85.5023,639$86.68627
1615235040$85.485$85.62$85.48$85.59523,268$86.683062
1615235100$85.60$85.72$85.54$85.6826,178$86.679673
1615235160$85.67$85.67$85.55$85.6025,713$86.676287
1615235220$85.595$85.64$85.485$85.5827,685$86.672593
1615235280$85.58$85.64$85.55$85.5516,516$86.670473
1615235340$85.55$85.5899$85.465$85.4715,739$86.668335
1615235400$85.48$85.59$85.36$85.5643,589$86.662025
1615235460$85.59$85.65$85.57$85.5897,641$86.649921
1615235520$85.58$85.655$85.535$85.6544,429$86.644426
1615235580$85.66$85.75$85.64$85.71522,038$86.641996
1615235640$85.715$85.715$85.57$85.5921,790$86.639424
1615235700$85.58$85.64$85.58$85.6324,032$86.636573
1615235760$85.635$85.64$85.575$85.5924,871$86.633574
1615235820$85.58$85.59$85.5001$85.53570,382$86.624731
1615235880$85.53$85.70$85.46$85.682255,850$86.617926
1615235940$85.70$85.71$85.56$85.6025,066$86.61507
1615236000$85.59$85.67$85.51$85.5123,377$86.612404
1615236060$85.52$85.56$85.47$85.55536,451$86.607882
1615236120$85.56$85.66$85.48$85.5034,393$86.60388
1615236180$85.51$85.56$85.48$85.5330,629$86.600111
1615236240$85.52$85.63$85.50$85.6131,505$86.596399
1615236300$85.63$85.65$85.51$85.5423,845$86.593655
1615236360$85.532$85.60$85.36$85.3645,368$86.588241
1615236420$85.36$85.46$85.31$85.43550,813$86.58142
1615236480$85.435$85.50$85.37$85.48551,898$86.574934
1615236540$85.49$85.58$85.35$85.5779,747$86.565345
1615236600$85.60$85.615$85.47$85.4965,444$86.558
1615236660$85.47$85.495$85.26$85.26541,817$86.552612
1615236720$85.26$85.35$85.26$85.3035,107$86.547888
1615236780$85.30$85.355$85.25$85.3449,978$86.541224
1615236840$85.35$85.56$85.34$85.465104,894$86.529337
1615236900$85.46$85.49$85.29$85.42583,118$86.519679
1615236960$85.4299$85.50$85.37$85.4686,247$86.510078
1615237020$85.46$85.50$85.31$85.3677,097$86.501202
1615237080$85.355$85.41$85.31$85.3678,595$86.492031
1615237140$85.37$85.45$85.22$85.38137,693$86.476376
1615237200$85.36$85.36$85.36$85.36486,039$86.421911
1615237260$85.48$86.00$85.30$85.3675,541$86.424304
1615237320$85.45$85.45$85.45$85.45258$86.424266
1615237380$85.45$85.45$85.45$85.45100$86.424248
1615237500$85.45$85.45$85.45$85.45492$86.424193
1615237980$85.44$86.304$85.44$86.3041,892$86.424062
1615238040$85.50$85.50$85.50$85.50961$86.42399
1615238160$85.36$85.36$85.36$85.36514$86.424304
1615238220$85.59$85.59$85.59$85.59248$86.424287
1615238400$85.58$85.59$85.58$85.59354$86.424259
1615238520$85.60$85.60$85.60$85.60772$86.424208
1615238640$85.38$85.38$85.38$85.38600$86.424148
1615238940$85.55$85.55$85.55$85.55100$86.42412
1615239060$85.36$85.36$85.36$85.36200$86.424304
1615239480$85.40$85.40$85.40$85.40600$86.424242
1615240320$85.36$85.36$85.36$85.36189$86.424274
1615240380$85.36$85.36$85.36$85.36103$86.424259
1615240500$85.36$85.36$85.36$85.36100$86.424227
1615240620$85.31$85.32$85.31$85.32500$86.424178
1615241340$85.32$85.32$85.32$85.32500$86.424256
1615241400$85.32$85.32$85.32$85.32200$86.424239
1615241460$85.36$85.36$85.36$85.36500$86.424193
1615241940$85.3012$85.3012$85.3012$85.3012100$86.424286
1615242060$85.30$85.30$85.29$85.301,200$86.42415
1615242120$85.36$85.36$85.36$85.3623,525$86.422246
1615242180$85.28$85.29$85.28$85.291,615$86.422096
1615242240$85.28$85.29$85.20$85.259,605$86.42124
1615242480$85.36$85.36$85.36$85.363,301$86.420948
1615243020$85.37$85.37$85.37$85.3720,000$86.422678
1615243680$85.03$85.03$85.01$85.03906$86.424175
1615243860$85.03$85.03$85.03$85.03286$86.420707
1615244340$85.0999$85.0999$85.0999$85.0999150$86.420627
1615244400$85.09$85.09$85.09$85.09218$86.420536
1615244460$85.09$85.10$85.02$85.02895$86.424304
1615245300$85.18$85.19$85.18$85.19300$86.424094
1615245420$85.10$85.10$85.10$85.10988$86.424203
1615245900$85.11$85.11$85.11$85.11413$86.424141
1615246380$85.20$85.20$85.20$85.20200$86.424284
1615246440$85.30$85.30$85.30$85.30794$86.424204
1615246740$85.29$85.29$85.29$85.29100$86.424165
1615246800$85.29$85.3699$85.29$85.351,221$86.424024
1615246920$85.50$85.50$85.50$85.50443$86.423974
1615246980$85.55$85.58$85.55$85.581,349$86.423862
1615247280$85.60$85.60$85.58$85.58677$86.424261
1615247340$85.37$85.60$85.20$85.60858$86.424167
1615247700$85.55$85.55$85.50$85.50358$86.42408
1615247760$85.50$85.50$85.50$85.50574$86.42404
1615247820$85.50$85.50$85.50$85.50100$86.424029
1615247880$85.50$85.50$85.50$85.50900$86.423966
1615248000$85.54$85.55$85.54$85.55648$86.42392
1615248180$85.55$85.55$85.55$85.55265$86.424286
1615248300$85.54$85.55$85.54$85.55241$86.424259
1615248360$85.51$85.51$85.50$85.50700$86.424188
1615248420$85.63$85.63$85.63$85.63200$86.424176
1615248540$85.60$85.60$85.60$85.60600$86.424139
1615248660$85.64$85.65$85.64$85.64800$86.424082
1615248720$85.65$85.65$85.65$85.65121$86.424075
1615248780$85.61$85.61$85.61$85.61110$86.424067
1615248840$85.62$85.62$85.62$85.62100$86.424051
1615249080$85.68$85.68$85.68$85.68655$86.424259
1615249380$85.62$85.62$85.62$85.62100$86.424233
1615249440$85.60$85.60$85.60$85.60231$86.424217
1615249860$85.59$85.59$85.59$85.59279$86.424304
1615249980$85.35$85.35$85.35$85.35149$86.424258