JD Historical Intraday Prices
One-Minute OHLCV Data From March 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1615195080 | $85.71 | $85.71 | $85.71 | $85.71 | 100 | $85.723723 |
| 1615195260 | $85.88 | $85.88 | $85.88 | $85.88 | 9,986 | $85.864553 |
| 1615195380 | $85.50 | $85.50 | $85.50 | $85.50 | 250 | $85.844646 |
| 1615195440 | $85.43 | $85.50 | $85.43 | $85.50 | 497 | $85.830164 |
| 1615195740 | $85.49 | $85.49 | $85.49 | $85.49 | 100 | $85.816724 |
| 1615195800 | $85.49 | $85.49 | $85.49 | $85.49 | 600 | $85.795155 |
| 1615195920 | $85.50 | $85.50 | $85.50 | $85.50 | 2,700 | $85.744734 |
| 1615196040 | $85.52 | $85.52 | $85.52 | $85.52 | 100 | $85.741855 |
| 1615196280 | $85.84 | $85.99 | $85.84 | $85.99 | 257 | $85.746828 |
| 1615196520 | $85.98 | $86.00 | $85.98 | $86.00 | 2,252 | $85.777231 |
| 1615196580 | $86.00 | $86.00 | $86.00 | $86.00 | 300 | $85.780795 |
| 1615196760 | $85.98 | $86.00 | $85.97 | $86.00 | 1,400 | $85.794433 |
| 1615197060 | $86.01 | $86.01 | $86.01 | $86.01 | 100 | $85.797353 |
| 1615197600 | $86.26 | $86.26 | $86.26 | $86.26 | 237 | $85.805088 |
| 1615197660 | $86.35 | $86.35 | $86.35 | $86.35 | 460 | $85.820551 |
| 1615197780 | $86.50 | $86.50 | $86.50 | $86.50 | 100 | $85.826731 |
| 1615197840 | $86.02 | $86.02 | $86.02 | $86.02 | 100 | $85.828281 |
| 1615198500 | $86.72 | $86.72 | $86.72 | $86.72 | 169 | $85.847752 |
| 1615198620 | $86.77 | $86.77 | $86.77 | $86.77 | 100 | $85.85155 |
| 1615198740 | $86.77 | $86.77 | $86.77 | $86.77 | 250 | $85.866569 |
| 1615199280 | $86.77 | $86.78 | $86.76 | $86.78 | 1,607 | $85.936591 |
| 1615199340 | $86.81 | $86.81 | $86.81 | $86.81 | 200 | $85.947324 |
| 1615199460 | $86.80 | $86.80 | $86.80 | $86.80 | 682 | $85.973296 |
| 1615199580 | $86.85 | $86.85 | $86.85 | $86.85 | 200 | $85.980564 |
| 1615199700 | $86.92 | $87.00 | $86.92 | $87.00 | 580 | $86.007677 |
| 1615200240 | $87.00 | $87.00 | $87.00 | $87.00 | 100 | $86.022502 |
| 1615200300 | $86.84 | $86.98 | $86.80 | $86.98 | 908 | $86.049313 |
| 1615200420 | $86.81 | $86.81 | $86.81 | $86.81 | 176 | $86.054619 |
| 1615200600 | $86.80 | $86.80 | $86.80 | $86.80 | 350 | $86.066799 |
| 1615200780 | $86.81 | $86.81 | $86.80 | $86.80 | 641 | $86.082746 |
| 1615200900 | $87.00 | $87.35 | $86.97 | $86.98 | 1,265 | $86.127783 |
| 1615200960 | $86.99 | $86.99 | $86.99 | $86.99 | 326 | $86.136198 |
| 1615201020 | $86.82 | $87.00 | $86.82 | $87.00 | 300 | $86.145701 |
| 1615201500 | $87.00 | $87.01 | $87.00 | $87.01 | 200 | $86.155674 |
| 1615201680 | $87.00 | $87.00 | $87.00 | $87.00 | 1,900 | $86.205349 |
| 1615201800 | $87.00 | $87.00 | $87.00 | $87.00 | 100 | $86.208879 |
| 1615202280 | $86.81 | $86.81 | $86.81 | $86.81 | 200 | $86.226983 |
| 1615202460 | $86.81 | $86.81 | $86.80 | $86.80 | 1,182 | $86.247395 |
| 1615202640 | $86.67 | $86.67 | $86.67 | $86.67 | 395 | $86.253928 |
| 1615204800 | $86.90 | $87.00 | $86.88 | $86.88 | 4,014 | $86.353928 |
| 1615204860 | $87.00 | $87.00 | $86.99 | $87.00 | 2,471 | $86.391824 |
| 1615204920 | $87.09 | $87.09 | $87.09 | $87.09 | 100 | $86.397709 |
| 1615205040 | $87.04 | $87.09 | $87.04 | $87.05 | 1,400 | $86.429265 |
| 1615205100 | $87.08 | $87.08 | $87.08 | $87.08 | 200 | $86.433886 |
| 1615205160 | $87.01 | $87.01 | $87.01 | $87.01 | 443 | $86.439229 |
| 1615205220 | $87.13 | $87.14 | $87.13 | $87.14 | 1,050 | $86.455475 |
| 1615205340 | $87.19 | $87.39 | $87.19 | $87.39 | 2,327 | $86.493496 |
| 1615205460 | $87.29 | $87.42 | $87.16 | $87.42 | 500 | $86.505163 |
| 1615205520 | $87.40 | $87.40 | $87.40 | $87.40 | 200 | $86.512611 |
| 1615205640 | $87.40 | $87.40 | $87.40 | $87.40 | 1,768 | $86.555586 |
| 1615205700 | $87.40 | $87.49 | $87.25 | $87.49 | 648 | $86.567714 |
| 1615205760 | $87.40 | $87.40 | $87.10 | $87.16 | 4,070 | $86.617459 |
| 1615205820 | $87.19 | $87.19 | $87.19 | $87.19 | 100 | $86.619877 |
| 1615205940 | $87.10 | $87.14 | $87.10 | $87.14 | 251 | $86.62357 |
| 1615206240 | $87.09 | $87.09 | $87.00 | $87.00 | 1,082 | $86.635457 |
| 1615206300 | $86.91 | $86.99 | $86.90 | $86.99 | 3,995 | $86.650555 |
| 1615206360 | $86.90 | $87.01 | $86.90 | $86.93 | 300 | $86.651931 |
| 1615206420 | $86.90 | $86.90 | $86.90 | $86.90 | 1,740 | $86.65821 |
| 1615206480 | $87.00 | $87.00 | $87.00 | $87.00 | 290 | $86.659716 |
| 1615206540 | $86.90 | $86.90 | $86.90 | $86.90 | 133 | $86.660844 |
| 1615206600 | $86.81 | $86.81 | $86.80 | $86.80 | 505 | $86.662248 |
| 1615206660 | $86.76 | $86.78 | $86.76 | $86.78 | 799 | $86.663562 |
| 1615206780 | $86.60 | $86.74 | $86.60 | $86.65 | 1,140 | $86.663347 |
| 1615206840 | $86.50 | $86.60 | $86.27 | $86.27 | 2,850 | $86.652054 |
| 1615206900 | $86.27 | $86.28 | $86.27 | $86.28 | 561 | $86.647926 |
| 1615206960 | $86.20 | $86.30 | $86.20 | $86.26 | 1,650 | $86.639113 |
| 1615207140 | $86.40 | $86.40 | $86.38 | $86.38 | 252 | $86.6359 |
| 1615207200 | $86.50 | $86.50 | $86.20 | $86.20 | 1,740 | $86.628503 |
| 1615207260 | $86.20 | $86.26 | $86.20 | $86.20 | 984 | $86.623119 |
| 1615207380 | $86.25 | $86.29 | $86.25 | $86.25 | 645 | $86.619164 |
| 1615207440 | $86.19 | $86.19 | $86.18 | $86.18 | 440 | $86.616971 |
| 1615207620 | $86.48 | $86.48 | $86.48 | $86.48 | 130 | $86.615913 |
| 1615207680 | $86.35 | $86.35 | $86.35 | $86.35 | 451 | $86.613989 |
| 1615207740 | $86.18 | $86.18 | $86.18 | $86.18 | 500 | $86.61152 |
| 1615207920 | $86.37 | $86.37 | $86.37 | $86.37 | 1,916 | $86.606199 |
| 1615208100 | $86.37 | $86.37 | $86.37 | $86.37 | 135 | $86.605527 |
| 1615208340 | $86.59 | $86.60 | $86.59 | $86.60 | 960 | $86.60528 |
| 1615208400 | $87.19 | $87.19 | $86.1003 | $86.50 | 13,325 | $86.60783 |
| 1615208460 | $86.50 | $86.50 | $86.40 | $86.40 | 463 | $86.606287 |
| 1615208580 | $86.11 | $86.11 | $86.11 | $86.11 | 800 | $86.601847 |
| 1615208640 | $86.02 | $86.4096 | $86.01 | $86.4096 | 690 | $86.598026 |
| 1615209180 | $86.50 | $86.55 | $86.50 | $86.55 | 398 | $86.594919 |
| 1615209300 | $86.682 | $86.75 | $86.68 | $86.74 | 5,030 | $86.600277 |
| 1615209360 | $86.74 | $86.74 | $86.70 | $86.70 | 276 | $86.601023 |
| 1615209480 | $86.70 | $86.70 | $86.70 | $86.70 | 100 | $86.600923 |
| 1615209540 | $86.7416 | $86.7416 | $86.7416 | $86.7416 | 500 | $86.601556 |
| 1615209600 | $86.75 | $86.75 | $86.60 | $86.60 | 880 | $86.602093 |
| 1615209660 | $86.75 | $86.75 | $86.75 | $86.75 | 557 | $86.603114 |
| 1615209720 | $86.69 | $86.80 | $86.69 | $86.80 | 2,362 | $86.605904 |
| 1615209780 | $86.81 | $86.81 | $86.81 | $86.81 | 110 | $86.606343 |
| 1615209840 | $86.80 | $87.05 | $86.80 | $87.05 | 1,150 | $86.610212 |
| 1615209960 | $86.99 | $86.99 | $86.99 | $86.99 | 300 | $86.611739 |
| 1615210020 | $86.8119 | $86.91 | $86.8119 | $86.90 | 1,150 | $86.614121 |
| 1615210080 | $86.90 | $87.19 | $86.90 | $87.19 | 3,150 | $86.624536 |
| 1615210140 | $87.18 | $87.24 | $87.18 | $87.24 | 1,851 | $86.633844 |
| 1615210200 | $87.19 | $87.19 | $87.19 | $87.19 | 200 | $86.63492 |
| 1615210320 | $87.15 | $87.29 | $87.15 | $87.29 | 400 | $86.64165 |
| 1615210380 | $87.29 | $87.29 | $87.29 | $87.29 | 500 | $86.646483 |
| 1615210440 | $87.13 | $87.15 | $87.13 | $87.13 | 772 | $86.650331 |
| 1615210500 | $87.15 | $87.15 | $87.04 | $87.15 | 2,348 | $86.65953 |
| 1615210560 | $87.13 | $87.13 | $87.09 | $87.09 | 313 | $86.661607 |
| 1615210620 | $87.00 | $87.07 | $87.00 | $87.00 | 2,299 | $86.670102 |
| 1615210740 | $86.90 | $86.90 | $86.89 | $86.89 | 824 | $86.672059 |
| 1615210800 | $86.88 | $86.88 | $86.80 | $86.86 | 11,600 | $86.686456 |
| 1615210860 | $86.85 | $86.85 | $86.85 | $86.85 | 100 | $86.68663 |
| 1615210980 | $86.85 | $86.85 | $86.84 | $86.84 | 213 | $86.687151 |
| 1615211040 | $86.88 | $86.88 | $86.76 | $86.76 | 1,100 | $86.687716 |
| 1615211100 | $86.88 | $86.88 | $86.88 | $86.88 | 100 | $86.68791 |
| 1615211340 | $86.88 | $87.36 | $86.88 | $87.29 | 3,217 | $86.701291 |
| 1615211520 | $87.2855 | $87.2855 | $87.13 | $87.13 | 561 | $86.703286 |
| 1615211580 | $87.20 | $87.20 | $87.20 | $87.20 | 400 | $86.704862 |
| 1615211640 | $87.20 | $87.20 | $87.20 | $87.20 | 200 | $86.705713 |
| 1615211700 | $87.23 | $87.23 | $87.23 | $87.23 | 100 | $86.70739 |
| 1615211880 | $87.22 | $87.22 | $87.22 | $87.22 | 300 | $86.710222 |
| 1615212000 | $87.3001 | $87.3001 | $87.3001 | $87.3001 | 400 | $86.712385 |
| 1615212060 | $87.40 | $87.40 | $87.38 | $87.40 | 1,574 | $86.71896 |
| 1615212120 | $87.40 | $87.40 | $87.40 | $87.40 | 200 | $86.720718 |
| 1615212180 | $87.30 | $87.30 | $87.30 | $87.30 | 487 | $86.724002 |
| 1615212240 | $87.34 | $87.34 | $87.34 | $87.34 | 500 | $86.728523 |
| 1615212300 | $87.44 | $87.44 | $87.426 | $87.44 | 600 | $86.732806 |
| 1615212360 | $87.39 | $87.39 | $87.39 | $87.39 | 200 | $86.734051 |
| 1615212480 | $87.39 | $87.39 | $87.39 | $87.39 | 100 | $86.736798 |
| 1615212540 | $87.39 | $87.42 | $87.32 | $87.32 | 620 | $86.739949 |
| 1615212600 | $87.4199 | $87.4199 | $87.41 | $87.41 | 400 | $86.741767 |
| 1615212720 | $87.41 | $87.50 | $87.41 | $87.50 | 1,100 | $86.747466 |
| 1615212780 | $87.55 | $87.55 | $87.55 | $87.55 | 100 | $86.748742 |
| 1615212840 | $87.59 | $87.60 | $87.41 | $87.60 | 460 | $86.755075 |
| 1615212900 | $87.78 | $87.88 | $87.30 | $87.55 | 6,900 | $86.800303 |
| 1615212960 | $87.50 | $87.50 | $87.50 | $87.50 | 411 | $86.806375 |
| 1615213080 | $88.00 | $88.10 | $88.00 | $88.10 | 855 | $86.815567 |
| 1615213140 | $88.01 | $88.01 | $88.00 | $88.00 | 600 | $86.820396 |
| 1615213200 | $88.3305 | $88.3305 | $88.3305 | $88.3305 | 100 | $86.823009 |
| 1615213320 | $87.60 | $87.60 | $87.40 | $87.40 | 413 | $86.825861 |
| 1615213380 | $87.40 | $87.40 | $87.40 | $87.40 | 207 | $86.826834 |
| 1615213500 | $87.65 | $87.74 | $87.65 | $87.74 | 595 | $86.83015 |
| 1615213560 | $87.75 | $87.75 | $87.73 | $87.73 | 200 | $86.831608 |
| 1615213620 | $87.60 | $87.70 | $87.60 | $87.70 | 599 | $86.835171 |
| 1615213680 | $87.17 | $87.25 | $86.80 | $86.80 | 6,154 | $86.841631 |
| 1615213740 | $86.99 | $86.99 | $86.97 | $86.97 | 500 | $86.843182 |
| 1615213800 | $87.00 | $87.38 | $86.65 | $86.86 | 264,644 | $86.961788 |
| 1615213860 | $86.78 | $86.87 | $86.40 | $86.5196 | 89,862 | $86.858421 |
| 1615213920 | $86.52 | $86.91 | $86.33 | $86.57 | 78,092 | $86.798824 |
| 1615213980 | $86.59 | $86.69 | $86.32 | $86.3912 | 97,288 | $86.738634 |
| 1615214040 | $86.3989 | $86.44 | $85.91 | $85.98 | 153,573 | $86.588955 |
| 1615214100 | $85.9775 | $86.5299 | $85.94 | $86.42 | 57,785 | $86.559732 |
| 1615214160 | $86.46 | $86.63 | $86.31 | $86.34 | 39,384 | $86.554824 |
| 1615214220 | $86.33 | $86.705 | $86.31 | $86.63 | 33,782 | $86.553569 |
| 1615214280 | $86.60 | $86.6025 | $86.40 | $86.465 | 20,882 | $86.551721 |
| 1615214340 | $86.46 | $87.05 | $86.4317 | $86.87 | 82,214 | $86.582704 |
| 1615214400 | $86.87 | $87.48 | $86.85 | $87.27 | 41,247 | $86.608978 |
| 1615214460 | $87.29 | $87.36 | $87.1712 | $87.32 | 63,017 | $86.649136 |
| 1615214520 | $87.32 | $87.43 | $87.23 | $87.41 | 58,346 | $86.686848 |
| 1615214580 | $87.42 | $87.62 | $87.37 | $87.41 | 49,747 | $86.720616 |
| 1615214640 | $87.4362 | $87.87 | $87.2882 | $87.80 | 128,338 | $86.796932 |
| 1615214700 | $87.7999 | $87.88 | $87.58 | $87.76 | 38,173 | $86.824577 |
| 1615214760 | $87.78 | $87.91 | $87.55 | $87.565 | 39,508 | $86.853295 |
| 1615214820 | $87.5962 | $87.60 | $87.22 | $87.38 | 49,334 | $86.871038 |
| 1615214880 | $87.42 | $87.4376 | $87.06 | $87.175 | 36,264 | $86.879286 |
| 1615215000 | $87.02 | $87.09 | $86.80 | $86.90 | 79,470 | $86.886714 |
| 1615215060 | $86.91 | $87.12 | $86.91 | $86.95 | 56,154 | $86.890579 |
| 1615215120 | $86.95 | $86.95 | $86.70 | $86.85 | 42,959 | $86.888952 |
| 1615215180 | $86.85 | $86.9158 | $86.63 | $86.80 | 32,044 | $86.886472 |
| 1615215240 | $86.78 | $86.91 | $86.68 | $86.90 | 110,918 | $86.881332 |
| 1615215300 | $86.92 | $87.5499 | $86.92 | $87.41 | 49,892 | $86.892549 |
| 1615215360 | $87.40 | $87.43 | $86.68 | $86.73 | 39,437 | $86.899806 |
| 1615215420 | $86.69 | $86.72 | $86.52 | $86.62 | 47,631 | $86.892722 |
| 1615215480 | $86.59 | $86.79 | $86.46 | $86.755 | 31,965 | $86.888658 |
| 1615215540 | $86.76 | $87.15 | $86.76 | $87.15 | 31,529 | $86.889368 |
| 1615215600 | $87.18 | $87.42 | $86.79 | $86.935 | 50,195 | $86.895267 |
| 1615215660 | $86.92 | $86.92 | $86.703 | $86.81 | 25,609 | $86.893767 |
| 1615215720 | $86.79 | $86.90 | $86.6487 | $86.89 | 79,973 | $86.887852 |
| 1615215780 | $86.85 | $86.85 | $86.46 | $86.50 | 44,614 | $86.882189 |
| 1615215840 | $86.49 | $86.585 | $86.34 | $86.53 | 54,272 | $86.871309 |
| 1615215900 | $86.53 | $86.8399 | $86.48 | $86.5502 | 19,034 | $86.869311 |
| 1615215960 | $86.51 | $86.87 | $86.47 | $86.835 | 51,436 | $86.863822 |
| 1615216020 | $86.889 | $87.2799 | $86.86 | $87.24 | 34,718 | $86.866261 |
| 1615216080 | $87.245 | $87.319 | $86.97 | $87.12 | 39,245 | $86.871535 |
| 1615216140 | $87.0956 | $87.44 | $87.09 | $87.43 | 46,536 | $86.879963 |
| 1615216200 | $87.45 | $87.76 | $87.43 | $87.48 | 83,527 | $86.904413 |
| 1615216260 | $87.49 | $87.53 | $87.095 | $87.13 | 29,692 | $86.909886 |
| 1615216320 | $87.12 | $87.342 | $87.09 | $87.27 | 27,035 | $86.913316 |
| 1615216380 | $87.26 | $87.35 | $87.15 | $87.30 | 31,074 | $86.917669 |
| 1615216440 | $87.30 | $87.415 | $87.21 | $87.37 | 44,058 | $86.924533 |
| 1615216500 | $87.39 | $87.54 | $87.23 | $87.28 | 32,170 | $86.929923 |
| 1615216560 | $87.2413 | $87.50 | $87.24 | $87.34 | 29,052 | $86.934453 |
| 1615216620 | $87.33 | $87.90 | $87.29 | $87.84 | 34,227 | $86.944422 |
| 1615216680 | $87.81 | $87.92 | $87.77 | $87.84 | 34,662 | $86.955669 |
| 1615216740 | $87.82 | $87.85 | $87.48 | $87.50 | 24,620 | $86.96198 |
| 1615216800 | $87.52 | $87.89 | $87.51 | $87.87 | 20,381 | $86.967311 |
| 1615216860 | $87.86 | $87.93 | $87.79 | $87.828 | 46,736 | $86.981687 |
| 1615216920 | $87.81 | $87.92 | $87.81 | $87.86 | 43,817 | $86.994872 |
| 1615216980 | $87.86 | $87.88 | $87.62 | $87.68 | 29,671 | $87.002472 |
| 1615217040 | $87.69 | $87.76 | $87.48 | $87.58 | 19,106 | $87.006165 |
| 1615217100 | $87.61 | $87.75 | $87.58 | $87.60 | 16,513 | $87.009928 |
| 1615217160 | $87.59 | $87.79 | $87.54 | $87.60 | 43,797 | $87.019043 |
| 1615217220 | $87.605 | $87.93 | $87.59 | $87.93 | 21,342 | $87.024861 |
| 1615217280 | $87.94 | $87.94 | $87.42 | $87.53 | 60,514 | $87.038724 |
| 1615217340 | $87.54 | $87.81 | $87.53 | $87.81 | 16,047 | $87.042181 |
| 1615217400 | $87.83 | $88.15 | $87.83 | $88.12 | 22,981 | $87.049277 |
| 1615217460 | $88.10 | $88.18 | $88.01 | $88.18 | 19,761 | $87.055883 |
| 1615217520 | $88.13 | $88.13 | $88.01 | $88.075 | 22,168 | $87.062932 |
| 1615217580 | $88.07 | $88.09 | $87.85 | $87.9709 | 18,819 | $87.068422 |
| 1615217640 | $87.95 | $88.04 | $87.90 | $88.0001 | 20,362 | $87.074232 |
| 1615217700 | $88.03 | $88.13 | $88.0074 | $88.05 | 13,546 | $87.078473 |
| 1615217760 | $88.03 | $88.07 | $87.9381 | $88.05 | 22,245 | $87.08488 |
| 1615217820 | $88.06 | $88.08 | $87.90 | $87.94 | 17,664 | $87.089807 |
| 1615217880 | $87.945 | $87.945 | $87.74 | $87.89 | 32,298 | $87.096915 |
| 1615217940 | $87.91 | $87.95 | $87.84 | $87.90 | 9,314 | $87.099122 |
| 1615218000 | $87.91 | $87.94 | $87.86 | $87.895 | 12,063 | $87.102047 |
| 1615218060 | $87.92 | $88.09 | $87.92 | $88.06 | 27,316 | $87.10944 |
| 1615218120 | $88.05 | $88.05 | $87.81 | $87.82 | 15,389 | $87.113267 |
| 1615218180 | $87.84 | $87.98 | $87.78 | $87.88 | 22,105 | $87.118109 |
| 1615218240 | $87.88 | $87.94 | $87.76 | $87.76 | 12,372 | $87.120832 |
| 1615218300 | $87.80 | $87.94 | $87.70 | $87.87 | 27,655 | $87.12662 |
| 1615218360 | $87.87 | $87.89 | $87.73 | $87.84 | 18,509 | $87.130361 |
| 1615218420 | $87.85 | $87.90 | $87.78 | $87.81 | 12,913 | $87.133011 |
| 1615218480 | $87.78 | $87.78 | $87.35 | $87.40 | 33,589 | $87.136965 |
| 1615218540 | $87.40 | $87.43 | $87.325 | $87.34 | 25,024 | $87.138623 |
| 1615218600 | $87.3302 | $87.41 | $87.21 | $87.30 | 25,650 | $87.139693 |
| 1615218660 | $87.31 | $87.39 | $87.14 | $87.18 | 15,917 | $87.140374 |
| 1615218720 | $87.18 | $87.18 | $86.92 | $86.92 | 36,432 | $87.139192 |
| 1615218780 | $86.92 | $86.99 | $86.76 | $86.80 | 49,331 | $87.135267 |
| 1615218840 | $86.78 | $86.90 | $86.75 | $86.83 | 34,003 | $87.1323 |
| 1615218900 | $86.82 | $87.00 | $86.81 | $86.975 | 15,232 | $87.131396 |
| 1615218960 | $87.02 | $87.08 | $86.87 | $86.92 | 18,649 | $87.130537 |
| 1615219020 | $86.93 | $86.97 | $86.77 | $86.83 | 17,253 | $87.129197 |
| 1615219080 | $86.83 | $87.17 | $86.8006 | $87.13 | 26,355 | $87.128237 |
| 1615219140 | $87.10 | $87.205 | $86.87 | $86.95 | 20,714 | $87.127591 |
| 1615219200 | $86.97 | $87.26 | $86.95 | $87.24 | 13,646 | $87.127789 |
| 1615219260 | $87.24 | $87.31 | $87.14 | $87.2417 | 14,002 | $87.12807 |
| 1615219320 | $87.26 | $87.26 | $87.11 | $87.19 | 5,778 | $87.128171 |
| 1615219380 | $87.24 | $87.24 | $87.14 | $87.23 | 7,579 | $87.128276 |
| 1615219440 | $87.24 | $87.28 | $87.11 | $87.13 | 8,209 | $87.128467 |
| 1615219500 | $87.10 | $87.14 | $87.03 | $87.14 | 8,807 | $87.128366 |
| 1615219560 | $87.1237 | $87.25 | $87.06 | $87.08 | 10,739 | $87.128438 |
| 1615219620 | $87.04 | $87.04 | $86.90 | $86.96 | 14,832 | $87.127765 |
| 1615219680 | $86.99 | $87.11 | $86.97 | $87.05 | 8,314 | $87.127603 |
| 1615219740 | $87.02 | $87.1861 | $86.945 | $86.95 | 8,382 | $87.127466 |
| 1615219800 | $86.93 | $86.9321 | $86.74 | $86.76 | 19,504 | $87.12581 |
| 1615219860 | $86.76 | $86.81 | $86.7339 | $86.77 | 12,358 | $87.124679 |
| 1615219920 | $86.7601 | $86.86 | $86.68 | $86.71 | 17,095 | $87.123132 |
| 1615219980 | $86.73 | $86.75 | $86.68 | $86.72 | 18,876 | $87.121153 |
| 1615220040 | $86.73 | $86.7719 | $86.66 | $86.71 | 10,437 | $87.12005 |
| 1615220100 | $86.70 | $86.70 | $86.58 | $86.60 | 18,005 | $87.117786 |
| 1615220160 | $86.58 | $86.86 | $86.57 | $86.84 | 18,198 | $87.116118 |
| 1615220220 | $86.81 | $86.87 | $86.71 | $86.87 | 12,080 | $87.115114 |
| 1615220280 | $86.88 | $86.91 | $86.78 | $86.85 | 12,442 | $87.114303 |
| 1615220340 | $86.86 | $86.99 | $86.77 | $86.97 | 18,479 | $87.113232 |
| 1615220400 | $86.99 | $87.24 | $86.99 | $87.21 | 23,278 | $87.113422 |
| 1615220460 | $87.20 | $87.23 | $87.09 | $87.20 | 11,438 | $87.113563 |
| 1615220520 | $87.14 | $87.23 | $87.13 | $87.22 | 9,413 | $87.113693 |
| 1615220580 | $87.2491 | $87.33 | $87.16 | $87.325 | 14,341 | $87.114051 |
| 1615220640 | $87.30 | $87.34 | $87.21 | $87.215 | 10,239 | $87.114484 |
| 1615220700 | $87.20 | $87.28 | $87.13 | $87.13 | 8,739 | $87.114664 |
| 1615220760 | $87.10 | $87.10 | $86.98 | $87.01 | 10,906 | $87.114434 |
| 1615220820 | $87.025 | $87.10 | $86.93 | $86.99 | 12,343 | $87.114095 |
| 1615220880 | $86.96 | $87.219 | $86.95 | $87.055 | 19,724 | $87.113717 |
| 1615220940 | $87.04 | $87.15 | $87.00 | $87.03 | 14,886 | $87.113557 |
| 1615221000 | $87.06 | $87.0727 | $86.84 | $86.86 | 21,256 | $87.112817 |
| 1615221060 | $86.8691 | $86.95 | $86.8565 | $86.90 | 18,324 | $87.111916 |
| 1615221120 | $86.88 | $86.96 | $86.86 | $86.88 | 17,656 | $87.111054 |
| 1615221180 | $86.87 | $86.89 | $86.67 | $86.779 | 29,738 | $87.108498 |
| 1615221240 | $86.75 | $86.99 | $86.75 | $86.99 | 19,100 | $87.107502 |
| 1615221300 | $86.98 | $87.02 | $86.85 | $86.89 | 19,119 | $87.106857 |
| 1615221360 | $86.88 | $86.90 | $86.819 | $86.90 | 14,311 | $87.106021 |
| 1615221420 | $86.92 | $86.93 | $86.83 | $86.84 | 10,752 | $87.105438 |
| 1615221480 | $86.87 | $87.05 | $86.86 | $86.93 | 17,498 | $87.104895 |
| 1615221540 | $86.925 | $87.03 | $86.8802 | $86.93 | 19,423 | $87.104302 |
| 1615221600 | $86.95 | $87.01 | $86.88 | $86.94 | 21,680 | $87.103489 |
| 1615221660 | $86.935 | $86.935 | $86.75 | $86.78 | 19,345 | $87.102459 |
| 1615221720 | $86.74 | $86.76 | $86.60 | $86.62 | 19,684 | $87.100442 |
| 1615221780 | $86.62 | $86.66 | $86.49 | $86.50 | 22,804 | $87.09758 |
| 1615221840 | $86.49 | $86.49 | $86.40 | $86.41 | 13,557 | $87.095559 |
| 1615221900 | $86.42 | $86.48 | $86.40 | $86.445 | 25,469 | $87.091854 |
| 1615221960 | $86.46 | $86.60 | $86.46 | $86.55 | 14,801 | $87.090045 |
| 1615222020 | $86.56 | $86.61 | $86.49 | $86.5032 | 17,814 | $87.087897 |
| 1615222080 | $86.52 | $86.70 | $86.47 | $86.70 | 36,404 | $87.083331 |
| 1615222140 | $86.70 | $86.75 | $86.57 | $86.70 | 21,028 | $87.081474 |
| 1615222200 | $86.67 | $86.67 | $86.50 | $86.58 | 26,725 | $87.078438 |
| 1615222260 | $86.55 | $86.57 | $86.47 | $86.49 | 14,655 | $87.076642 |
| 1615222320 | $86.52 | $86.52 | $86.41 | $86.45 | 14,833 | $87.074655 |
| 1615222380 | $86.43 | $86.66 | $86.36 | $86.64 | 32,708 | $87.070757 |
| 1615222440 | $86.63 | $86.63 | $86.385 | $86.525 | 17,732 | $87.068512 |
| 1615222500 | $86.535 | $86.64 | $86.51 | $86.60 | 15,538 | $87.0668 |
| 1615222560 | $86.60 | $86.6188 | $86.54 | $86.59 | 9,033 | $87.065855 |
| 1615222620 | $86.57 | $86.59 | $86.4803 | $86.50 | 13,778 | $87.064272 |
| 1615222680 | $86.48 | $86.48 | $86.33 | $86.35 | 17,508 | $87.061752 |
| 1615222740 | $86.36 | $86.38 | $86.22 | $86.24 | 25,573 | $87.057435 |
| 1615222800 | $86.24 | $86.35 | $86.18 | $86.32 | 19,332 | $87.054203 |
| 1615222860 | $86.32 | $86.55 | $86.31 | $86.4759 | 29,260 | $87.050463 |
| 1615222920 | $86.48 | $86.48 | $86.30 | $86.36 | 39,518 | $87.045241 |
| 1615222980 | $86.39 | $86.4768 | $86.37 | $86.42 | 11,874 | $87.043752 |
| 1615223040 | $86.40 | $86.42 | $86.29 | $86.38 | 15,139 | $87.041663 |
| 1615223100 | $86.3801 | $86.65 | $86.33 | $86.65 | 23,041 | $87.038832 |
| 1615223160 | $86.64 | $86.83 | $86.56 | $86.82 | 17,164 | $87.037573 |
| 1615223220 | $86.82 | $86.8716 | $86.74 | $86.74 | 16,731 | $87.036857 |
| 1615223280 | $86.77 | $86.98 | $86.77 | $86.98 | 17,174 | $87.036308 |
| 1615223340 | $86.96 | $87.13 | $86.94 | $86.94 | 18,760 | $87.036348 |
| 1615223400 | $86.9101 | $86.97 | $86.89 | $86.95 | 10,508 | $87.036135 |
| 1615223460 | $86.93 | $86.93 | $86.72 | $86.79 | 17,134 | $87.035281 |
| 1615223520 | $86.79 | $86.79 | $86.57 | $86.60 | 12,479 | $87.034361 |
| 1615223580 | $86.61 | $86.61 | $86.46 | $86.481 | 15,133 | $87.032821 |
| 1615223640 | $86.49 | $86.57 | $86.49 | $86.49 | 22,749 | $87.030598 |
| 1615223700 | $86.48 | $86.52 | $86.2734 | $86.335 | 14,498 | $87.028752 |
| 1615223760 | $86.3253 | $86.56 | $86.22 | $86.53 | 16,216 | $87.026501 |
| 1615223820 | $86.56 | $86.59 | $86.40 | $86.43 | 12,948 | $87.02527 |
| 1615223880 | $86.42 | $86.44 | $86.34 | $86.38 | 11,745 | $87.023761 |
| 1615223940 | $86.36 | $86.39 | $86.26 | $86.34 | 19,332 | $87.021069 |
| 1615224000 | $86.34 | $86.49 | $86.34 | $86.41 | 9,240 | $87.019987 |
| 1615224060 | $86.42 | $86.455 | $86.33 | $86.445 | 8,334 | $87.018976 |
| 1615224120 | $86.46 | $86.58 | $86.42 | $86.58 | 12,372 | $87.017685 |
| 1615224180 | $86.60 | $86.70 | $86.54 | $86.69 | 13,453 | $87.016603 |
| 1615224240 | $86.66 | $86.75 | $86.6154 | $86.7444 | 8,665 | $87.016062 |
| 1615224300 | $86.75 | $86.77 | $86.67 | $86.67 | 12,275 | $87.015366 |
| 1615224360 | $86.66 | $86.79 | $86.54 | $86.775 | 11,702 | $87.014478 |
| 1615224420 | $86.79 | $86.84 | $86.7247 | $86.78 | 16,307 | $87.013788 |
| 1615224480 | $86.79 | $86.79 | $86.72 | $86.75 | 6,842 | $87.013454 |
| 1615224540 | $86.75 | $86.76 | $86.69 | $86.73 | 8,112 | $87.013014 |
| 1615224600 | $86.72 | $86.75 | $86.56 | $86.60 | 9,739 | $87.012388 |
| 1615224660 | $86.595 | $86.68 | $86.52 | $86.525 | 26,134 | $87.010447 |
| 1615224720 | $86.53 | $86.585 | $86.47 | $86.47 | 8,871 | $87.009647 |
| 1615224780 | $86.48 | $86.61 | $86.4757 | $86.60 | 5,583 | $87.00917 |
| 1615224840 | $86.59 | $86.6954 | $86.5201 | $86.6324 | 11,669 | $87.008317 |
| 1615224900 | $86.64 | $86.79 | $86.64 | $86.775 | 10,898 | $87.007754 |
| 1615224960 | $86.77 | $86.79 | $86.68 | $86.70 | 8,254 | $87.0073 |
| 1615225020 | $86.70 | $86.725 | $86.62 | $86.62 | 6,803 | $87.006865 |
| 1615225080 | $86.64 | $86.68 | $86.58 | $86.58 | 6,213 | $87.006445 |
| 1615225140 | $86.56 | $86.58 | $86.44 | $86.44 | 4,829 | $87.006004 |
| 1615225200 | $86.44 | $86.50 | $86.36 | $86.48 | 15,140 | $87.004395 |
| 1615225260 | $86.4799 | $86.52 | $86.39 | $86.3973 | 12,039 | $87.003177 |
| 1615225320 | $86.39 | $86.39 | $86.24 | $86.255 | 15,892 | $87.001118 |
| 1615225380 | $86.26 | $86.27 | $86.21 | $86.2313 | 15,842 | $86.998893 |
| 1615225440 | $86.21 | $86.29 | $86.21 | $86.275 | 18,355 | $86.996356 |
| 1615225500 | $86.28 | $86.47 | $86.275 | $86.40 | 11,938 | $86.994971 |
| 1615225560 | $86.425 | $86.50 | $86.33 | $86.3925 | 9,502 | $86.994004 |
| 1615225620 | $86.37 | $86.53 | $86.37 | $86.51 | 11,374 | $86.992889 |
| 1615225680 | $86.52 | $86.56 | $86.52 | $86.53 | 6,768 | $86.992321 |
| 1615225740 | $86.54 | $86.675 | $86.54 | $86.6385 | 13,866 | $86.991389 |
| 1615225800 | $86.65 | $86.68 | $86.57 | $86.58 | 16,674 | $86.990289 |
| 1615225860 | $86.57 | $86.70 | $86.525 | $86.70 | 13,245 | $86.989342 |
| 1615225920 | $86.69 | $86.69 | $86.54 | $86.54 | 10,146 | $86.988661 |
| 1615225980 | $86.53 | $86.535 | $86.419 | $86.48 | 14,552 | $86.98729 |
| 1615226040 | $86.45 | $86.48 | $86.39 | $86.465 | 8,969 | $86.986383 |
| 1615226100 | $86.45 | $86.475 | $86.39 | $86.40 | 12,403 | $86.985127 |
| 1615226160 | $86.41 | $86.44 | $86.3732 | $86.40 | 23,538 | $86.982696 |
| 1615226220 | $86.38 | $86.43 | $86.33 | $86.33 | 14,042 | $86.9812 |
| 1615226280 | $86.32 | $86.40 | $86.28 | $86.395 | 25,562 | $86.978187 |
| 1615226340 | $86.41 | $86.45 | $86.28 | $86.31 | 24,671 | $86.97565 |
| 1615226400 | $86.31 | $86.41 | $86.29 | $86.405 | 32,596 | $86.971916 |
| 1615226460 | $86.415 | $86.46 | $86.36 | $86.36 | 26,718 | $86.969361 |
| 1615226520 | $86.36 | $86.37 | $86.3072 | $86.37 | 10,401 | $86.968214 |
| 1615226580 | $86.385 | $86.41 | $86.36 | $86.38 | 10,227 | $86.967158 |
| 1615226640 | $86.37 | $86.37 | $86.26 | $86.27 | 9,255 | $86.966096 |
| 1615226700 | $86.29 | $86.415 | $86.29 | $86.34 | 7,335 | $86.965274 |
| 1615226760 | $86.36 | $86.38 | $86.32 | $86.38 | 4,059 | $86.964854 |
| 1615226880 | $86.30 | $86.35 | $86.22 | $86.335 | 19,132 | $86.962054 |
| 1615226940 | $86.34 | $86.36 | $86.27 | $86.275 | 14,986 | $86.960371 |
| 1615227000 | $86.32 | $86.36 | $86.20 | $86.25 | 16,308 | $86.958372 |
| 1615227060 | $86.24 | $86.32 | $86.23 | $86.32 | 8,815 | $86.957328 |
| 1615227120 | $86.32 | $86.54 | $86.32 | $86.5309 | 12,459 | $86.956209 |
| 1615227180 | $86.5477 | $86.58 | $86.51 | $86.57 | 5,513 | $86.95581 |
| 1615227240 | $86.57 | $86.65 | $86.57 | $86.64 | 10,190 | $86.955183 |
| 1615227300 | $86.62 | $86.67 | $86.58 | $86.58 | 10,285 | $86.954583 |
| 1615227360 | $86.62 | $86.6544 | $86.62 | $86.625 | 9,638 | $86.954052 |
| 1615227420 | $86.615 | $86.68 | $86.5832 | $86.66 | 18,447 | $86.953047 |
| 1615227480 | $86.66 | $86.6824 | $86.585 | $86.6401 | 6,776 | $86.952672 |
| 1615227540 | $86.66 | $86.72 | $86.48 | $86.49 | 12,433 | $86.95202 |
| 1615227600 | $86.49 | $86.59 | $86.48 | $86.49 | 12,371 | $86.951138 |
| 1615227660 | $86.47 | $86.62 | $86.47 | $86.62 | 11,148 | $86.950372 |
| 1615227720 | $86.60 | $86.67 | $86.58 | $86.63 | 21,132 | $86.949135 |
| 1615227780 | $86.61 | $86.64 | $86.575 | $86.625 | 14,853 | $86.94829 |
| 1615227840 | $86.64 | $86.65 | $86.53 | $86.56 | 17,367 | $86.947286 |
| 1615227900 | $86.56 | $86.61 | $86.51 | $86.51 | 17,723 | $86.94616 |
| 1615227960 | $86.5201 | $86.60 | $86.5201 | $86.53 | 8,456 | $86.945625 |
| 1615228020 | $86.54 | $86.61 | $86.52 | $86.54 | 5,728 | $86.945263 |
| 1615228080 | $86.55 | $86.67 | $86.55 | $86.67 | 8,763 | $86.944716 |
| 1615228140 | $86.66 | $86.75 | $86.61 | $86.64 | 11,909 | $86.944199 |
| 1615228200 | $86.61 | $86.62 | $86.51 | $86.52 | 10,115 | $86.943563 |
| 1615228260 | $86.53 | $86.57 | $86.36 | $86.44 | 18,833 | $86.942022 |
| 1615228320 | $86.425 | $86.47 | $86.42 | $86.45 | 9,839 | $86.941199 |
| 1615228380 | $86.4331 | $86.50 | $86.43 | $86.49 | 8,506 | $86.94052 |
| 1615228440 | $86.51 | $86.56 | $86.50 | $86.52 | 14,888 | $86.939557 |
| 1615228500 | $86.525 | $86.73 | $86.45 | $86.70 | 25,024 | $86.938158 |
| 1615228560 | $86.68 | $86.6942 | $86.5844 | $86.59 | 6,204 | $86.937858 |
| 1615228620 | $86.58 | $86.65 | $86.57 | $86.59 | 9,782 | $86.937336 |
| 1615228680 | $86.56 | $86.61 | $86.55 | $86.58 | 6,603 | $86.936945 |
| 1615228740 | $86.57 | $86.60 | $86.52 | $86.55 | 21,114 | $86.935609 |
| 1615228800 | $86.53 | $86.56 | $86.44 | $86.45 | 13,338 | $86.934621 |
| 1615228860 | $86.445 | $86.45 | $86.4132 | $86.43 | 23,444 | $86.932719 |
| 1615228920 | $86.44 | $86.45 | $86.33 | $86.35 | 14,463 | $86.93142 |
| 1615228980 | $86.33 | $86.36 | $86.24 | $86.2499 | 12,481 | $86.930139 |
| 1615229040 | $86.2232 | $86.25 | $86.19 | $86.21 | 7,648 | $86.92926 |
| 1615229100 | $86.20 | $86.2702 | $86.185 | $86.20 | 33,294 | $86.925463 |
| 1615229160 | $86.19 | $86.31 | $86.17 | $86.28 | 17,587 | $86.923497 |
| 1615229220 | $86.2835 | $86.31 | $86.24 | $86.25 | 18,528 | $86.921573 |
| 1615229280 | $86.25 | $86.25 | $86.15 | $86.15 | 18,035 | $86.919453 |
| 1615229340 | $86.1453 | $86.18 | $86.04 | $86.12 | 17,116 | $86.917248 |
| 1615229400 | $86.13 | $86.13 | $86.05 | $86.065 | 16,219 | $86.915089 |
| 1615229460 | $86.09 | $86.11 | $86.00 | $86.01 | 15,201 | $86.91298 |
| 1615229520 | $86.015 | $86.12 | $86.00 | $86.08 | 98,207 | $86.89929 |
| 1615229580 | $86.08 | $86.14 | $86.03 | $86.08 | 37,891 | $86.89456 |
| 1615229640 | $86.04 | $86.14 | $86.00 | $86.14 | 14,144 | $86.892734 |
| 1615229700 | $86.13 | $86.1399 | $86.04 | $86.07 | 19,489 | $86.89035 |
| 1615229760 | $86.07 | $86.07 | $86.00 | $86.0097 | 16,066 | $86.888169 |
| 1615229820 | $86.02 | $86.09 | $85.985 | $86.05 | 32,512 | $86.883876 |
| 1615229880 | $86.0661 | $86.125 | $86.00 | $86.06 | 11,656 | $86.882411 |
| 1615229940 | $86.06 | $86.13 | $86.0161 | $86.0492 | 19,989 | $86.879979 |
| 1615230000 | $86.01 | $86.0546 | $85.98 | $86.02 | 33,791 | $86.875555 |
| 1615230060 | $86.02 | $86.05 | $85.97 | $86.00 | 34,229 | $86.871077 |
| 1615230120 | $85.99 | $86.32 | $85.98 | $86.31 | 29,455 | $86.867621 |
| 1615230180 | $86.31 | $86.335 | $86.12 | $86.29 | 76,383 | $86.860453 |
| 1615230240 | $86.29 | $86.30 | $86.11 | $86.18 | 20,725 | $86.858356 |
| 1615230300 | $86.16 | $86.24 | $86.11 | $86.22 | 20,682 | $86.856249 |
| 1615230360 | $86.20 | $86.28 | $86.175 | $86.25 | 31,175 | $86.853461 |
| 1615230420 | $86.27 | $86.47 | $86.25 | $86.3813 | 33,847 | $86.850917 |
| 1615230480 | $86.39 | $86.39 | $86.28 | $86.29 | 8,998 | $86.850229 |
| 1615230540 | $86.29 | $86.30 | $86.12 | $86.12 | 9,298 | $86.849385 |
| 1615230600 | $86.11 | $86.13 | $85.99 | $86.03 | 21,773 | $86.846782 |
| 1615230660 | $86.05 | $86.21 | $86.05 | $86.10 | 6,922 | $86.846073 |
| 1615230720 | $86.12 | $86.17 | $86.06 | $86.1175 | 6,359 | $86.845392 |
| 1615230780 | $86.12 | $86.14 | $86.05 | $86.07 | 7,738 | $86.844552 |
| 1615230840 | $86.07 | $86.15 | $86.005 | $86.15 | 13,537 | $86.843048 |
| 1615230900 | $86.15 | $86.26 | $86.13 | $86.24 | 10,738 | $86.842082 |
| 1615230960 | $86.255 | $86.26 | $86.11 | $86.11 | 7,480 | $86.841382 |
| 1615231020 | $86.12 | $86.15 | $85.99 | $86.00 | 20,652 | $86.839025 |
| 1615231080 | $86.01 | $86.06 | $85.88 | $85.91 | 35,966 | $86.834572 |
| 1615231140 | $85.92 | $85.99 | $85.91 | $85.975 | 15,972 | $86.832556 |
| 1615231200 | $85.97 | $86.11 | $85.95 | $86.00 | 22,130 | $86.830169 |
| 1615231260 | $85.97 | $86.03 | $85.91 | $86.01 | 17,891 | $86.827942 |
| 1615231320 | $86.01 | $86.03 | $85.90 | $85.90 | 6,220 | $86.827159 |
| 1615231380 | $85.91 | $85.94 | $85.88 | $85.88 | 12,420 | $86.825576 |
| 1615231440 | $85.8801 | $86.0899 | $85.8801 | $86.06 | 12,948 | $86.824076 |
| 1615231500 | $86.07 | $86.23 | $86.02 | $86.22 | 11,929 | $86.822946 |
| 1615231560 | $86.22 | $86.24 | $86.17 | $86.17 | 9,590 | $86.822109 |
| 1615231620 | $86.18 | $86.21 | $86.10 | $86.115 | 12,609 | $86.820959 |
| 1615231680 | $86.10 | $86.1545 | $86.09 | $86.1545 | 6,672 | $86.820304 |
| 1615231740 | $86.1378 | $86.165 | $86.12 | $86.12 | 6,842 | $86.819641 |
| 1615231800 | $86.11 | $86.12 | $86.05 | $86.11 | 6,660 | $86.818974 |
| 1615231860 | $86.12 | $86.2301 | $86.09 | $86.13 | 24,755 | $86.81666 |
| 1615231920 | $86.15 | $86.16 | $86.06 | $86.14 | 21,339 | $86.814547 |
| 1615231980 | $86.155 | $86.17 | $86.07 | $86.07 | 13,292 | $86.813306 |
| 1615232040 | $86.06 | $86.10 | $86.04 | $86.08 | 9,664 | $86.812289 |
| 1615232100 | $86.0732 | $86.14 | $86.0732 | $86.10 | 8,409 | $86.811472 |
| 1615232160 | $86.12 | $86.125 | $86.04 | $86.0978 | 22,515 | $86.809231 |
| 1615232220 | $86.12 | $86.18 | $86.11 | $86.14 | 14,531 | $86.807876 |
| 1615232280 | $86.1302 | $86.1325 | $86.07 | $86.085 | 16,017 | $86.806301 |
| 1615232340 | $86.08 | $86.09 | $85.84 | $85.84 | 47,033 | $86.800645 |
| 1615232400 | $85.825 | $85.93 | $85.825 | $85.85 | 14,923 | $86.798752 |
| 1615232460 | $85.85 | $85.895 | $85.85 | $85.88 | 19,551 | $86.796284 |
| 1615232520 | $85.8699 | $85.87 | $85.775 | $85.78 | 29,628 | $86.792352 |
| 1615232580 | $85.76 | $85.78 | $85.64 | $85.71 | 39,982 | $86.786467 |
| 1615232640 | $85.7219 | $85.725 | $85.63 | $85.69 | 13,551 | $86.78444 |
| 1615232700 | $85.6984 | $85.77 | $85.6454 | $85.72 | 15,477 | $86.782235 |
| 1615232760 | $85.75 | $85.75 | $85.70 | $85.745 | 15,140 | $86.780098 |
| 1615232820 | $85.75 | $85.82 | $85.75 | $85.76 | 14,676 | $86.778127 |
| 1615232880 | $85.76 | $85.765 | $85.69 | $85.70 | 14,223 | $86.776108 |
| 1615232940 | $85.70 | $85.82 | $85.68 | $85.79 | 32,163 | $86.771721 |
| 1615233000 | $85.81 | $85.83 | $85.745 | $85.77 | 19,550 | $86.769173 |
| 1615233060 | $85.75 | $85.815 | $85.74 | $85.815 | 11,383 | $86.767701 |
| 1615233120 | $85.80 | $85.86 | $85.7462 | $85.78 | 29,423 | $86.763931 |
| 1615233180 | $85.77 | $85.87 | $85.76 | $85.85 | 23,689 | $86.760889 |
| 1615233240 | $85.85 | $85.9745 | $85.82 | $85.9316 | 18,704 | $86.758776 |
| 1615233300 | $85.93 | $86.12 | $85.93 | $86.06 | 23,122 | $86.756603 |
| 1615233360 | $86.04 | $86.04 | $85.92 | $85.97 | 8,325 | $86.755768 |
| 1615233420 | $85.985 | $85.99 | $85.91 | $85.925 | 11,265 | $86.754557 |
| 1615233480 | $85.94 | $85.99 | $85.84 | $85.87 | 10,845 | $86.753375 |
| 1615233540 | $85.86 | $85.86 | $85.73 | $85.80 | 13,038 | $86.751722 |
| 1615233600 | $85.79 | $85.81 | $85.64 | $85.66 | 12,760 | $86.749967 |
| 1615233660 | $85.66 | $85.68 | $85.62 | $85.6799 | 15,565 | $86.747728 |
| 1615233720 | $85.67 | $85.77 | $85.67 | $85.71 | 10,572 | $86.74633 |
| 1615233780 | $85.74 | $85.76 | $85.69 | $85.73 | 16,163 | $86.74422 |
| 1615233840 | $85.7201 | $85.82 | $85.72 | $85.745 | 39,509 | $86.739197 |
| 1615233900 | $85.745 | $85.79 | $85.71 | $85.77 | 35,152 | $86.734709 |
| 1615233960 | $85.75 | $85.79 | $85.67 | $85.70 | 12,739 | $86.733042 |
| 1615234020 | $85.68 | $85.775 | $85.68 | $85.76 | 21,702 | $86.730234 |
| 1615234080 | $85.74 | $85.755 | $85.61 | $85.63 | 14,696 | $86.728245 |
| 1615234140 | $85.65 | $85.705 | $85.61 | $85.66 | 16,069 | $86.726055 |
| 1615234200 | $85.66 | $85.66 | $85.52 | $85.55 | 15,962 | $86.723754 |
| 1615234260 | $85.54 | $85.59 | $85.48 | $85.565 | 25,147 | $86.719982 |
| 1615234320 | $85.57 | $85.62 | $85.52 | $85.52 | 21,552 | $86.716925 |
| 1615234380 | $85.525 | $85.62 | $85.48 | $85.60 | 18,533 | $86.714231 |
| 1615234440 | $85.61 | $85.73 | $85.61 | $85.73 | 38,571 | $86.709354 |
| 1615234500 | $85.725 | $85.77 | $85.68 | $85.73 | 21,860 | $86.706681 |
| 1615234560 | $85.74 | $85.74 | $85.60 | $85.615 | 28,980 | $86.703015 |
| 1615234620 | $85.61 | $85.655 | $85.51 | $85.56 | 26,011 | $86.699394 |
| 1615234680 | $85.54 | $85.62 | $85.50 | $85.61 | 10,523 | $86.697951 |
| 1615234740 | $85.62 | $85.62 | $85.5001 | $85.5101 | 11,067 | $86.696388 |
| 1615234800 | $85.53 | $85.67 | $85.51 | $85.6599 | 19,269 | $86.693749 |
| 1615234860 | $85.65 | $85.65 | $85.58 | $85.595 | 12,481 | $86.692077 |
| 1615234920 | $85.61 | $85.67 | $85.58 | $85.59 | 18,513 | $86.689666 |
| 1615234980 | $85.57 | $85.58 | $85.45 | $85.50 | 23,639 | $86.68627 |
| 1615235040 | $85.485 | $85.62 | $85.48 | $85.595 | 23,268 | $86.683062 |
| 1615235100 | $85.60 | $85.72 | $85.54 | $85.68 | 26,178 | $86.679673 |
| 1615235160 | $85.67 | $85.67 | $85.55 | $85.60 | 25,713 | $86.676287 |
| 1615235220 | $85.595 | $85.64 | $85.485 | $85.58 | 27,685 | $86.672593 |
| 1615235280 | $85.58 | $85.64 | $85.55 | $85.55 | 16,516 | $86.670473 |
| 1615235340 | $85.55 | $85.5899 | $85.465 | $85.47 | 15,739 | $86.668335 |
| 1615235400 | $85.48 | $85.59 | $85.36 | $85.56 | 43,589 | $86.662025 |
| 1615235460 | $85.59 | $85.65 | $85.57 | $85.58 | 97,641 | $86.649921 |
| 1615235520 | $85.58 | $85.655 | $85.535 | $85.65 | 44,429 | $86.644426 |
| 1615235580 | $85.66 | $85.75 | $85.64 | $85.715 | 22,038 | $86.641996 |
| 1615235640 | $85.715 | $85.715 | $85.57 | $85.59 | 21,790 | $86.639424 |
| 1615235700 | $85.58 | $85.64 | $85.58 | $85.63 | 24,032 | $86.636573 |
| 1615235760 | $85.635 | $85.64 | $85.575 | $85.59 | 24,871 | $86.633574 |
| 1615235820 | $85.58 | $85.59 | $85.5001 | $85.535 | 70,382 | $86.624731 |
| 1615235880 | $85.53 | $85.70 | $85.46 | $85.6822 | 55,850 | $86.617926 |
| 1615235940 | $85.70 | $85.71 | $85.56 | $85.60 | 25,066 | $86.61507 |
| 1615236000 | $85.59 | $85.67 | $85.51 | $85.51 | 23,377 | $86.612404 |
| 1615236060 | $85.52 | $85.56 | $85.47 | $85.555 | 36,451 | $86.607882 |
| 1615236120 | $85.56 | $85.66 | $85.48 | $85.50 | 34,393 | $86.60388 |
| 1615236180 | $85.51 | $85.56 | $85.48 | $85.53 | 30,629 | $86.600111 |
| 1615236240 | $85.52 | $85.63 | $85.50 | $85.61 | 31,505 | $86.596399 |
| 1615236300 | $85.63 | $85.65 | $85.51 | $85.54 | 23,845 | $86.593655 |
| 1615236360 | $85.532 | $85.60 | $85.36 | $85.36 | 45,368 | $86.588241 |
| 1615236420 | $85.36 | $85.46 | $85.31 | $85.435 | 50,813 | $86.58142 |
| 1615236480 | $85.435 | $85.50 | $85.37 | $85.485 | 51,898 | $86.574934 |
| 1615236540 | $85.49 | $85.58 | $85.35 | $85.57 | 79,747 | $86.565345 |
| 1615236600 | $85.60 | $85.615 | $85.47 | $85.49 | 65,444 | $86.558 |
| 1615236660 | $85.47 | $85.495 | $85.26 | $85.265 | 41,817 | $86.552612 |
| 1615236720 | $85.26 | $85.35 | $85.26 | $85.30 | 35,107 | $86.547888 |
| 1615236780 | $85.30 | $85.355 | $85.25 | $85.34 | 49,978 | $86.541224 |
| 1615236840 | $85.35 | $85.56 | $85.34 | $85.465 | 104,894 | $86.529337 |
| 1615236900 | $85.46 | $85.49 | $85.29 | $85.425 | 83,118 | $86.519679 |
| 1615236960 | $85.4299 | $85.50 | $85.37 | $85.46 | 86,247 | $86.510078 |
| 1615237020 | $85.46 | $85.50 | $85.31 | $85.36 | 77,097 | $86.501202 |
| 1615237080 | $85.355 | $85.41 | $85.31 | $85.36 | 78,595 | $86.492031 |
| 1615237140 | $85.37 | $85.45 | $85.22 | $85.38 | 137,693 | $86.476376 |
| 1615237200 | $85.36 | $85.36 | $85.36 | $85.36 | 486,039 | $86.421911 |
| 1615237260 | $85.48 | $86.00 | $85.30 | $85.36 | 75,541 | $86.424304 |
| 1615237320 | $85.45 | $85.45 | $85.45 | $85.45 | 258 | $86.424266 |
| 1615237380 | $85.45 | $85.45 | $85.45 | $85.45 | 100 | $86.424248 |
| 1615237500 | $85.45 | $85.45 | $85.45 | $85.45 | 492 | $86.424193 |
| 1615237980 | $85.44 | $86.304 | $85.44 | $86.304 | 1,892 | $86.424062 |
| 1615238040 | $85.50 | $85.50 | $85.50 | $85.50 | 961 | $86.42399 |
| 1615238160 | $85.36 | $85.36 | $85.36 | $85.36 | 514 | $86.424304 |
| 1615238220 | $85.59 | $85.59 | $85.59 | $85.59 | 248 | $86.424287 |
| 1615238400 | $85.58 | $85.59 | $85.58 | $85.59 | 354 | $86.424259 |
| 1615238520 | $85.60 | $85.60 | $85.60 | $85.60 | 772 | $86.424208 |
| 1615238640 | $85.38 | $85.38 | $85.38 | $85.38 | 600 | $86.424148 |
| 1615238940 | $85.55 | $85.55 | $85.55 | $85.55 | 100 | $86.42412 |
| 1615239060 | $85.36 | $85.36 | $85.36 | $85.36 | 200 | $86.424304 |
| 1615239480 | $85.40 | $85.40 | $85.40 | $85.40 | 600 | $86.424242 |
| 1615240320 | $85.36 | $85.36 | $85.36 | $85.36 | 189 | $86.424274 |
| 1615240380 | $85.36 | $85.36 | $85.36 | $85.36 | 103 | $86.424259 |
| 1615240500 | $85.36 | $85.36 | $85.36 | $85.36 | 100 | $86.424227 |
| 1615240620 | $85.31 | $85.32 | $85.31 | $85.32 | 500 | $86.424178 |
| 1615241340 | $85.32 | $85.32 | $85.32 | $85.32 | 500 | $86.424256 |
| 1615241400 | $85.32 | $85.32 | $85.32 | $85.32 | 200 | $86.424239 |
| 1615241460 | $85.36 | $85.36 | $85.36 | $85.36 | 500 | $86.424193 |
| 1615241940 | $85.3012 | $85.3012 | $85.3012 | $85.3012 | 100 | $86.424286 |
| 1615242060 | $85.30 | $85.30 | $85.29 | $85.30 | 1,200 | $86.42415 |
| 1615242120 | $85.36 | $85.36 | $85.36 | $85.36 | 23,525 | $86.422246 |
| 1615242180 | $85.28 | $85.29 | $85.28 | $85.29 | 1,615 | $86.422096 |
| 1615242240 | $85.28 | $85.29 | $85.20 | $85.25 | 9,605 | $86.42124 |
| 1615242480 | $85.36 | $85.36 | $85.36 | $85.36 | 3,301 | $86.420948 |
| 1615243020 | $85.37 | $85.37 | $85.37 | $85.37 | 20,000 | $86.422678 |
| 1615243680 | $85.03 | $85.03 | $85.01 | $85.03 | 906 | $86.424175 |
| 1615243860 | $85.03 | $85.03 | $85.03 | $85.03 | 286 | $86.420707 |
| 1615244340 | $85.0999 | $85.0999 | $85.0999 | $85.0999 | 150 | $86.420627 |
| 1615244400 | $85.09 | $85.09 | $85.09 | $85.09 | 218 | $86.420536 |
| 1615244460 | $85.09 | $85.10 | $85.02 | $85.02 | 895 | $86.424304 |
| 1615245300 | $85.18 | $85.19 | $85.18 | $85.19 | 300 | $86.424094 |
| 1615245420 | $85.10 | $85.10 | $85.10 | $85.10 | 988 | $86.424203 |
| 1615245900 | $85.11 | $85.11 | $85.11 | $85.11 | 413 | $86.424141 |
| 1615246380 | $85.20 | $85.20 | $85.20 | $85.20 | 200 | $86.424284 |
| 1615246440 | $85.30 | $85.30 | $85.30 | $85.30 | 794 | $86.424204 |
| 1615246740 | $85.29 | $85.29 | $85.29 | $85.29 | 100 | $86.424165 |
| 1615246800 | $85.29 | $85.3699 | $85.29 | $85.35 | 1,221 | $86.424024 |
| 1615246920 | $85.50 | $85.50 | $85.50 | $85.50 | 443 | $86.423974 |
| 1615246980 | $85.55 | $85.58 | $85.55 | $85.58 | 1,349 | $86.423862 |
| 1615247280 | $85.60 | $85.60 | $85.58 | $85.58 | 677 | $86.424261 |
| 1615247340 | $85.37 | $85.60 | $85.20 | $85.60 | 858 | $86.424167 |
| 1615247700 | $85.55 | $85.55 | $85.50 | $85.50 | 358 | $86.42408 |
| 1615247760 | $85.50 | $85.50 | $85.50 | $85.50 | 574 | $86.42404 |
| 1615247820 | $85.50 | $85.50 | $85.50 | $85.50 | 100 | $86.424029 |
| 1615247880 | $85.50 | $85.50 | $85.50 | $85.50 | 900 | $86.423966 |
| 1615248000 | $85.54 | $85.55 | $85.54 | $85.55 | 648 | $86.42392 |
| 1615248180 | $85.55 | $85.55 | $85.55 | $85.55 | 265 | $86.424286 |
| 1615248300 | $85.54 | $85.55 | $85.54 | $85.55 | 241 | $86.424259 |
| 1615248360 | $85.51 | $85.51 | $85.50 | $85.50 | 700 | $86.424188 |
| 1615248420 | $85.63 | $85.63 | $85.63 | $85.63 | 200 | $86.424176 |
| 1615248540 | $85.60 | $85.60 | $85.60 | $85.60 | 600 | $86.424139 |
| 1615248660 | $85.64 | $85.65 | $85.64 | $85.64 | 800 | $86.424082 |
| 1615248720 | $85.65 | $85.65 | $85.65 | $85.65 | 121 | $86.424075 |
| 1615248780 | $85.61 | $85.61 | $85.61 | $85.61 | 110 | $86.424067 |
| 1615248840 | $85.62 | $85.62 | $85.62 | $85.62 | 100 | $86.424051 |
| 1615249080 | $85.68 | $85.68 | $85.68 | $85.68 | 655 | $86.424259 |
| 1615249380 | $85.62 | $85.62 | $85.62 | $85.62 | 100 | $86.424233 |
| 1615249440 | $85.60 | $85.60 | $85.60 | $85.60 | 231 | $86.424217 |
| 1615249860 | $85.59 | $85.59 | $85.59 | $85.59 | 279 | $86.424304 |
| 1615249980 | $85.35 | $85.35 | $85.35 | $85.35 | 149 | $86.424258 |