JKS Historical Intraday Prices

One-Minute OHLCV Data From January 15, 2021.

  1. NYSE
  2. >
  3. JKS
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610704860$62.90$63.10$62.90$63.10400$63.004138
1610704980$63.10$63.10$63.10$63.10600$63.057348
1610705340$63.00$63.00$63.00$63.00100$63.052704
1610708100$62.70$63.00$62.70$63.001,771$62.973573
1610708160$62.54$62.54$62.51$62.51611$62.890151
1610708220$62.36$62.36$62.34$62.341,000$62.793135
1610708280$62.33$62.33$62.33$62.33100$62.779793
1610708760$62.50$62.50$62.50$62.50100$62.764736
1610708820$62.33$62.33$62.33$62.33134$62.750902
1610709900$62.35$62.35$62.35$62.35100$62.736633
1610710140$62.45$62.45$62.45$62.45100$62.72803
1610710260$62.33$62.33$62.33$62.33170$62.70639
1610711160$62.33$62.33$62.31$62.31400$62.681566
1610711640$62.25$62.25$62.25$62.25100$62.673523
1610711700$62.10$62.10$62.10$62.10200$62.659295
1610712000$62.39$62.43$62.39$62.43934$62.621007
1610712420$62.30$62.30$62.30$62.30250$62.610286
1610712840$62.34$62.35$62.34$62.35546$62.578498
1610712900$62.19$62.19$62.17$62.17750$62.544502
1610713620$62.18$62.18$62.17$62.17600$62.526131
1610713980$62.24$62.25$62.24$62.251,160$62.495844
1610714400$62.27$62.27$62.27$62.27754$62.482547
1610714460$62.28$62.29$62.28$62.29300$62.474475
1610714520$62.29$62.29$62.29$62.29100$62.471193
1610714580$62.29$62.29$62.16$62.16400$62.459355
1610715000$62.20$62.20$62.20$62.20100$62.457808
1610715420$62.20$62.20$62.00$62.001,742$62.411548
1610715480$62.00$62.00$61.78$61.7816,006$62.21864
1610715600$62.25$62.25$62.17$62.17449$62.218232
1610715840$62.11$62.11$62.10$62.10230$62.217038
1610716200$62.00$62.00$62.00$62.00500$62.212271
1610716320$62.05$62.05$62.05$62.05107$62.211178
1610716620$61.90$61.90$61.90$61.90100$62.20953
1610716740$62.00$62.10$62.00$62.101,500$62.201953
1610716860$62.18$62.19$62.18$62.19670$62.20157
1610716920$62.19$62.19$62.16$62.16600$62.201193
1610716980$62.19$62.25$62.19$62.252,000$62.202393
1610717100$62.23$62.29$62.23$62.241,171$62.204042
1610717520$62.19$62.19$62.19$62.19100$62.203981
1610717640$62.18$62.19$62.18$62.19914$62.203566
1610717940$62.20$62.20$62.01$62.01200$62.202633
1610718120$62.01$62.01$62.01$62.01826$62.198416
1610718360$62.0002$62.05$62.0002$62.051,190$62.193248
1610718600$62.01$62.01$62.01$62.011,000$62.189239
1610718660$62.15$62.15$62.15$62.15250$62.188955
1610718780$62.00$62.00$62.00$62.00200$62.187106
1610718840$62.00$62.00$62.00$62.00970$62.183035
1610718900$62.10$62.10$62.10$62.10884$62.181437
1610718960$61.90$61.90$61.90$61.90100$62.180906
1610719020$62.09$62.15$62.09$62.151,300$62.179613
1610719080$62.19$62.19$62.19$62.19485$62.179708
1610719260$62.19$62.19$62.19$62.19600$62.17979
1610719320$62.19$62.19$62.19$62.19892$62.180049
1610719380$62.02$62.02$62.01$62.013,533$62.169149
1610719440$61.92$61.99$61.91$61.99700$62.165811
1610719560$61.90$61.9002$61.90$61.9002494$62.163239
1610719680$62.29$62.29$62.29$62.29100$62.163327
1610719740$61.90$61.90$61.90$61.90236$62.16234
1610720640$61.94$61.94$61.94$61.94100$62.159525
1610720760$62.00$62.00$62.00$62.00103$62.159269
1610720940$62.10$62.10$62.10$62.10250$62.159002
1610721000$62.00$62.16$61.40$61.56546,247$61.871027
1610721060$61.6647$61.99$61.65$61.8011,071$61.852457
1610721120$61.6801$61.84$60.55$60.833244,034$61.51532
1610721180$60.90$61.08$60.40$60.743731,598$61.335539
1610721240$60.50$60.96$60.45$60.9214,244$61.276069
1610721300$60.85$60.85$60.20$60.6521,714$61.178112
1610721360$60.5626$61.0923$60.30$61.0914,044$61.15576
1610721420$61.025$61.59$61.02$61.0210,780$61.165228
1610721480$61.2899$61.4581$60.61$60.6115,493$61.165525
1610721540$60.58$61.10$60.56$60.85327,948$61.153392
1610721600$60.815$61.10$60.56$61.0584,970$61.146579
1610721660$61.00$61.30$60.8885$60.88857,300$61.145923
1610721720$60.985$61.18$60.90$60.903,949$61.143148
1610721780$60.9999$61.1746$60.71$60.85776,829$61.136172
1610721840$60.87$61.105$60.81$60.817,363$61.132026
1610721900$60.76$61.28$60.61$61.0145,379$61.109263
1610721960$61.16$61.46$61.03$61.469,871$61.113598
1610722020$61.48$61.54$61.32$61.5413,291$61.12922
1610722080$61.5413$61.65$61.31$61.605,928$61.135669
1610722140$61.45$61.79$61.45$61.783,500$61.141271
1610722200$61.80$61.83$61.55$61.74663,798$61.147525
1610722260$61.645$61.99$61.51$61.847,520$61.161272
1610722320$61.85$61.93$61.6775$61.6858,762$61.177319
1610722380$61.67$62.10$61.61$61.73532,021$61.243581
1610722440$61.80$61.90$61.63$61.673,047$61.24764
1610722500$61.62$61.68$61.40$61.4024,103$61.26305
1610722560$61.41$61.53$61.305$61.30542,275$61.264009
1610722620$61.31$61.34$61.1601$61.29046,724$61.263973
1610722680$61.29$61.59$61.20$61.472111,250$61.265958
1610722740$61.68$61.6889$61.50$61.503,133$61.268066
1610722800$61.55$61.70$61.50$61.526,746$61.272951
1610722860$61.54$61.57$61.25$61.354,236$61.273804
1610722920$61.41$61.57$61.37$61.564,306$61.275586
1610722980$61.50$61.54$61.20$61.2356,788$61.27599
1610723040$61.25$61.29$61.11$61.11017,194$61.27478
1610723100$61.15$61.20$61.03$61.04513,590$61.270707
1610723160$61.02$61.04$60.60$60.6349,686$61.242208
1610723220$60.65$60.65$60.37$60.44418,234$61.217426
1610723280$60.42$60.6654$60.3754$60.556,960$61.208222
1610723340$60.61$60.61$60.25$60.279,794$61.194203
1610723400$60.24$60.2899$59.79$60.0754,389$61.088469
1610723460$60.0464$60.66$60.0464$60.5628,837$61.059411
1610723520$60.565$60.59$60.43$60.5055,471$61.05457
1610723580$60.47$60.70$60.47$60.605,816$61.050253
1610723640$60.70$60.81$60.55$60.553,824$61.048185
1610723700$60.48$60.63$60.35$60.368,078$61.041402
1610723760$60.22$60.35$60.10$60.106,692$61.033323
1610723820$60.22$60.22$59.92$60.0489,951$61.018579
1610723880$60.13$60.13$59.61$59.7113,713$60.994753
1610723940$59.81$59.99$59.5364$59.53649,537$60.977678
1610724000$59.5875$59.8227$59.5235$59.523513,948$60.952373
1610724060$59.57$59.64$59.27$59.4114,337$60.922007
1610724120$59.31$59.57$59.30$59.579,976$60.901699
1610724180$59.49$59.74$59.42$59.5913,572$60.879071
1610724240$59.70$59.91$59.64$59.767,490$60.868501
1610724300$59.6396$59.7541$59.33$59.75417,692$60.855326
1610724360$59.66$60.20$59.66$60.1410,617$60.842086
1610724420$60.25$60.53$60.09$60.094,893$60.83939
1610724480$60.23$60.4282$60.08$60.147,546$60.834393
1610724540$60.14$60.28$60.03$60.035,938$60.829362
1610724600$60.02$60.09$59.90$59.976,363$60.822715
1610724660$59.99$60.15$59.88$60.155,677$60.816954
1610724720$60.03$60.3696$60.03$60.243,350$60.814713
1610724780$60.22$60.4525$60.19$60.394,341$60.812302
1610724840$60.32$60.32$59.96$60.2856,657$60.806356
1610724900$60.23$60.34$60.19$60.192,731$60.804535
1610724960$60.22$60.22$60.05$60.13235,600$60.799975
1610725020$60.00$60.07$59.73$59.7653,632$60.7959
1610725080$59.75$59.88$59.52$59.729,176$60.783552
1610725140$59.86$60.00$59.75$59.934,983$60.778558
1610725200$59.945$60.03$59.88$60.017,758$60.77108
1610725260$59.94$60.17$59.87$60.1455,132$60.766784
1610725320$60.22$60.22$60.1175$60.163,014$60.7646
1610725380$60.19$60.19$59.91$59.932,701$60.762475
1610725440$59.9813$59.9813$59.62$59.8211,166$60.749649
1610725500$59.91$60.05$59.81$59.812,455$60.747386
1610725560$59.75$59.82$59.50$59.6513,365$60.730069
1610725620$59.54$59.67$59.50$59.6552,850$60.726436
1610725680$59.685$59.78$59.3235$59.5710,072$60.713268
1610725740$59.50$59.50$59.31$59.4653,964$60.707432
1610725800$59.4103$59.93$59.40$59.8116,089$60.688819
1610725860$59.79$59.92$59.67$59.67928,191$60.681119
1610725920$59.785$59.83$59.55$59.562,240$60.678728
1610725980$59.64$59.70$59.53$59.601,305$60.677247
1610726040$59.67$59.80$59.60$59.713,265$60.673936
1610726100$59.68$59.68$59.50$59.552,760$60.670736
1610726160$59.51$59.8457$59.46$59.715,398$60.665011
1610726220$59.70$59.73$59.60$59.603,472$60.661161
1610726280$59.57$59.70$59.53$59.643,751$60.657246
1610726340$59.6101$59.70$59.61$59.634,598$60.652423
1610726400$59.59$59.6281$59.51$59.534,256$60.647569
1610726460$59.51$59.71$59.47$59.7058,316$60.638793
1610726520$59.72$59.80$59.54$59.575,046$60.633741
1610726580$59.53$59.58$59.405$59.415,999$60.626831
1610726640$59.40$59.539$59.40$59.5052,302$60.62407
1610726700$59.54$59.60$59.50$59.5156,390$60.617099
1610726760$59.50$59.50$59.35$59.4057,170$60.608658
1610726820$59.36$59.50$59.33$59.4012,518$60.594377
1610726880$59.41$59.41$59.1263$59.2011,121$60.580245
1610726940$59.22$59.50$59.22$59.504,993$60.574229
1610727000$59.485$59.55$59.33$59.3757,929$60.565703
1610727060$59.28$59.37$59.05$59.1313,486$60.54779
1610727120$59.20$59.2975$59.06$59.217,630$60.53811
1610727180$59.24$59.265$59.21$59.2652,654$60.534872
1610727240$59.31$59.31$59.11$59.213,669$60.530317
1610727300$59.20$59.22$59.15$59.1651,625$60.528114
1610727360$59.16$59.28$59.08$59.154,174$60.523004
1610727420$59.28$59.36$59.15$59.2052,069$60.52052
1610727480$59.15$59.24$59.02$59.137,336$60.511034
1610727540$59.14$59.55$59.14$59.557,747$60.502745
1610727600$59.4906$59.605$59.45$59.595,683$60.497694
1610727660$59.59$59.68$59.46$59.5687,235$60.491566
1610727720$59.52$59.72$59.4001$59.6256,033$60.486687
1610727780$59.645$59.6933$59.27$59.277,612$60.480371
1610727840$59.39$59.61$59.39$59.591,245$60.479363
1610727900$59.51$59.6861$59.51$59.593,202$60.476836
1610727960$59.53$59.65$59.40$59.5312,625$60.466493
1610728020$59.55$59.58$59.44$59.58858$60.46584
1610728080$59.58$59.66$59.58$59.652,003$60.464292
1610728140$59.595$59.65$59.41$59.414,350$60.460921
1610728200$59.50$59.56$59.323$59.566,975$60.454965
1610728260$59.40$59.40$59.2101$59.305,993$60.448932
1610728320$59.25$59.26$59.14$59.213,364$60.445243
1610728380$59.225$59.43$59.225$59.304,997$60.44052
1610728440$59.30$59.30$59.22$59.24850$60.439591
1610728500$59.20$59.3221$59.15$59.202,656$60.436904
1610728560$59.24$59.44$59.19$59.3854,672$60.432255
1610728620$59.44$59.44$59.15$59.153,739$60.428731
1610728680$59.24$59.4136$59.24$59.301,410$60.427345
1610728740$59.41$59.67$59.37$59.624,226$60.424121
1610728800$59.62$59.7026$59.59$59.65513,120$60.415622
1610728860$59.64$59.75$59.60$59.743,667$60.413447
1610728920$59.725$59.79$59.63$59.795,600$60.410118
1610728980$59.665$59.73$59.61$59.64311,291$60.409326
1610729040$59.61$59.6488$59.50$59.503,590$60.406937
1610729100$59.51$59.62$59.50$59.601,600$60.405841
1610729160$59.58$59.69$59.48$59.488,148$60.400428
1610729220$59.4749$59.665$59.44$59.6656,929$60.395515
1610729280$59.62$59.67$59.50$59.511,500$60.394483
1610729340$59.59$59.65$59.40$59.427,284$60.389172
1610729400$59.42$59.42$59.25$59.276,291$60.383626
1610729460$59.39$59.39$59.25$59.336,449$60.378062
1610729520$59.355$59.52$59.25$59.42513,133$60.368143
1610729580$59.52$59.57$59.49$59.5451,100$60.367417
1610729640$59.54$59.6499$59.49$59.5754,404$60.36458
1610729700$59.46$59.50$59.3664$59.36641,107$60.363833
1610729760$59.41$59.51$59.37$59.514,700$60.360456
1610729820$59.51$59.69$59.51$59.6256,400$60.356729
1610729880$59.625$59.76$59.625$59.633,600$60.354881
1610729940$59.64$59.72$59.64$59.671,457$60.354125
1610730000$59.79$59.79$59.66$59.71923$60.353636
1610730060$59.75$59.845$59.71$59.8454,785$60.351461
1610730120$59.75$59.82$59.73$59.822,769$60.350352
1610730180$59.75$59.76$59.62$59.707,700$60.346409
1610730240$59.70$59.78$59.70$59.782,185$60.345384
1610730300$59.70$59.75$59.63$59.703,528$60.343612
1610730360$59.76$59.79$59.695$59.758,188$60.339803
1610730420$59.765$59.79$59.72$59.723,946$60.338063
1610730480$59.7537$59.7537$59.67$59.671,200$60.337452
1610730540$59.67$59.7399$59.61$59.61162,340$60.336278
1610730600$59.60$59.60$59.45$59.4853,602$60.334113
1610730660$59.43$59.70$59.43$59.653,600$60.331938
1610730720$59.62$59.72$59.62$59.721,000$60.331432
1610730780$59.60$59.6699$59.51$59.51614$60.330993
1610730840$59.53$59.68$59.51$59.68900$60.330616
1610730900$59.61$59.67$59.55$59.601,440$60.329842
1610730960$59.58$59.70$59.55$59.552,700$60.328349
1610731020$59.45$59.60$59.45$59.582,500$60.326982
1610731080$59.64$59.64$59.46$59.461,300$60.326218
1610731140$59.43$59.55$59.36$59.554,855$60.322951
1610731200$59.49$59.50$59.23$59.285,798$60.318677
1610731260$59.26$59.39$59.23$59.3556,808$60.313644
1610731320$59.355$59.355$59.30$59.30541,904$60.312235
1610731380$59.33$59.35$59.11$59.198,574$60.305283
1610731440$59.10$59.24$59.03$59.205,885$60.300288
1610731500$59.29$59.3299$59.03$59.055,342$60.295904
1610731560$59.08$59.18$58.9266$59.1134,534$60.264444
1610731620$59.0422$59.34$59.0422$59.2455,156$60.26064
1610731680$59.215$59.215$59.08$59.081,750$60.259248
1610731740$59.10$59.10$59.06$59.062,883$60.256892
1610731800$59.095$59.21$59.095$59.20372,871$60.254661
1610731860$59.21$59.29$59.155$59.293,240$60.252397
1610731920$59.32$59.42$59.32$59.40621,240$60.251574
1610731980$59.34$59.41$59.23$59.253,281$60.249424
1610732040$59.20$59.23$59.13$59.2051,300$60.248298
1610732100$59.33$59.35$59.20$59.201,895$60.247198
1610732160$59.21$59.25$59.16$59.223,740$60.244442
1610732220$59.24$59.29$59.19$59.201,394$60.243527
1610732280$59.16$59.30$59.16$59.306,043$60.23903
1610732340$59.25$59.31$59.24$59.281,622$60.238129
1610732400$59.28$59.33$59.25$59.331,424$60.237175
1610732460$59.25$59.35$59.25$59.312,450$60.235635
1610732520$59.27$59.30$59.20$59.29991,789$60.234433
1610732580$59.285$59.33$59.16$59.331,825$60.233226
1610732640$59.2552$59.36$59.2552$59.281,000$60.23258
1610732700$59.305$59.36$59.27$59.301,100$60.231887
1610732760$59.295$59.295$59.23$59.231,070$60.231195
1610732820$59.27$59.28$59.17$59.272,585$60.229392
1610732880$59.20$59.28$59.19$59.283,380$60.227137
1610732940$59.30$59.34$59.15$59.153,710$60.224737
1610733000$59.20$59.31$59.1775$59.2134,788$60.221568
1610733060$59.28$59.33$59.25$59.28181,100$60.220866
1610733120$59.30$59.48$59.26$59.389,448$60.215662
1610733180$59.27$59.37$59.25$59.251,300$60.214815
1610733240$59.28$59.28$59.11$59.175,286$60.211254
1610733300$59.15$59.19$59.06$59.0953,544$60.20867
1610733360$59.12$59.22$59.07$59.225,315$60.204831
1610733420$59.21$59.21$59.13$59.191,321$60.203946
1610733480$59.20$59.24$59.19$59.242,046$60.202611
1610733540$59.28$59.32$59.26$59.291,700$60.201539
1610733600$59.29$59.32$59.25$59.293,592$60.199346
1610733660$59.275$59.275$59.20$59.22450$60.199126
1610733720$59.31$59.3799$59.2401$59.365,026$60.196204
1610733780$59.34$59.34$59.25$59.3153,141$60.194372
1610733840$59.32$59.53$59.32$59.4613,056$60.188161
1610733900$59.44$59.44$59.33$59.331,300$60.187385
1610733960$59.38$59.41$59.365$59.3651,300$60.186805
1610734020$59.40$59.54$59.3795$59.512,700$60.185508
1610734080$59.465$59.55$59.465$59.554,055$60.183743
1610734140$59.59$59.63$59.47$59.503,610$60.182212
1610734200$59.50$59.56$59.485$59.561,500$60.181593
1610734260$59.59$59.69$59.59$59.6652,796$60.180642
1610734320$59.67$59.69$59.63$59.66361,200$60.180223
1610734380$59.67$59.67$59.58$59.58300$60.18013
1610734440$59.57$59.67$59.57$59.633,140$60.178975
1610734500$59.63$59.6893$59.63$59.662,868$60.177994
1610734560$59.70$59.70$59.60$59.605,797$60.176131
1610734620$59.71$59.75$59.675$59.731,358$60.175768
1610734680$59.73$59.75$59.67$59.7423,947$60.174594
1610734740$59.715$59.83$59.68$59.833,971$60.173542
1610734800$59.83$59.9799$59.83$59.903,836$60.172873
1610734860$59.94$59.979$59.90$59.933,433$60.172374
1610734920$59.915$59.965$59.915$59.9184600$60.172277
1610734980$59.97$60.05$59.925$60.0510,785$60.171154
1610735040$60.05$60.09$59.98$60.092,909$60.170916
1610735100$60.09$60.11$59.92$60.003,658$60.170642
1610735160$60.04$60.0499$59.81$59.812,813$60.170189
1610735220$59.81$59.81$59.68$59.717,621$60.168237
1610735280$59.70$59.77$59.66$59.7252,900$60.167418
1610735340$59.725$59.81$59.65$59.815,071$60.166076
1610735400$59.75$59.784$59.68$59.784800$60.165876
1610735460$59.79$59.86$59.72$59.721,300$60.165597
1610735520$59.84$59.84$59.50$59.507,000$60.163148
1610735580$59.52$59.52$59.43$59.4851,600$60.16252
1610735640$59.5398$59.59$59.40$59.435,903$60.15999
1610735700$59.37$59.39$59.25$59.33991,600$60.159196
1610735760$59.33$59.45$59.32$59.453,531$60.157521
1610735820$59.50$59.50$59.32$59.321,706$60.156703
1610735880$59.32$59.49$59.32$59.492,623$60.155448
1610735940$59.46$59.60$59.37$59.53252,930$60.154239
1610736000$59.49$59.51$59.43$59.433,924$60.15262
1610736060$59.4965$59.57$59.49$59.542,100$60.151899
1610736120$59.575$59.575$59.575$59.575100$60.151831
1610736180$59.62$59.62$59.43$59.501,569$60.151224
1610736240$59.485$59.485$59.33$59.401,230$60.150665
1610736300$59.40$59.40$59.22$59.382,267$60.149509
1610736360$59.30$59.3599$59.11$59.2059,625$60.144065
1610736420$59.245$59.52$59.21$59.526,438$60.141083
1610736480$59.42$59.50$59.42$59.45561$60.140862
1610736540$59.48$59.529$59.48$59.529422$60.140702
1610736600$59.39$59.41$59.2967$59.352,500$60.13951
1610736660$59.35$59.365$59.25$59.251,407$60.138876
1610736720$59.33$59.37$59.18$59.206,709$60.135317
1610736780$59.17$59.21$59.06$59.065,663$60.131926
1610736840$59.06$59.15$59.05$59.067,781$60.127166
1610736900$59.12$59.13$59.02$59.025,083$60.123866
1610736960$59.08$59.35$59.08$59.354,052$60.121757
1610737020$59.29$59.56$59.27$59.515,085$60.119603
1610737080$59.51$59.54$59.49$59.492,731$60.11863
1610737140$59.54$59.60$59.53$59.562,429$60.117844
1610737200$59.53$59.53$59.47$59.4751,636$60.117248
1610737260$59.50$59.50$59.30$59.305,453$60.115114
1610737320$59.39$59.50$59.3675$59.444,634$60.11327
1610737380$59.44$59.5379$59.44$59.461,154$60.112826
1610737440$59.54$59.60$59.45$59.493,253$60.111735
1610737500$59.39$59.39$59.31$59.31801$60.111419
1610737560$59.355$59.4308$59.28$59.4053,042$60.110083
1610737620$59.38$59.44$59.37$59.441,611$60.109426
1610737680$59.36$59.36$59.35$59.35550$60.109203
1610737740$59.35$59.37$59.27$59.361,856$60.108379
1610737800$59.29$59.29$59.21$59.263,439$60.10663
1610737860$59.21$59.30$59.20$59.262,845$60.105323
1610737920$59.273$59.273$59.21$59.24550$60.105058
1610737980$59.205$59.205$59.15$59.20012,089$60.103931
1610738040$59.15$59.29$59.10$59.296,336$60.100683
1610738100$59.39$59.41$59.39$59.41200$60.100629
1610738160$59.34$59.3778$59.20$59.203,054$60.09921
1610738220$59.215$59.31$59.1721$59.251,263$60.098608
1610738280$59.255$59.255$59.21$59.23960$60.098102
1610738340$59.25$59.25$59.16$59.17862$60.097691
1610738400$59.149$59.21$59.05$59.1957,611$60.093425
1610738460$59.15$59.24$59.15$59.16553,297$60.091752
1610738520$59.24$59.24$59.17$59.18500$60.091484
1610738580$59.20$59.24$59.16$59.232,738$60.09012
1610738640$59.225$59.225$59.10$59.152,648$60.088736
1610738700$59.125$59.19$59.09$59.172,719$60.087312
1610738760$59.18$59.21$59.11$59.113,087$60.085734
1610738820$59.0697$59.14$59.03$59.146,251$60.082152
1610738880$59.145$59.145$59.08$59.101,899$60.081145
1610738940$59.10$59.10$59.03$59.031,250$60.080429
1610739000$59.04$59.13$59.04$59.132,245$60.079206
1610739060$59.13$59.1599$59.11$59.111,500$60.078426
1610739120$59.13$59.13$59.03$59.031,150$60.077785
1610739180$59.05$59.065$58.93$58.9320,333$60.065592
1610739240$58.97$59.23$58.97$59.124,820$60.063149
1610739300$59.12$59.1999$59.12$59.19991,200$60.062551
1610739360$59.20$59.2338$59.15$59.201,773$60.06173
1610739420$59.19$59.23$59.04$59.043,200$60.060093
1610739480$59.06$59.1584$59.06$59.07400$60.059922
1610739540$59.142$59.142$59.04$59.0852,414$60.058615
1610739600$59.01$59.05$58.93$59.0215,127$60.049973
1610739660$59.02$59.04$58.93$58.9911,927$60.043163
1610739720$59.01$59.065$58.91$58.9712,330$60.036486
1610739780$58.90$59.04$58.88$59.0013,157$60.028741
1610739840$59.01$59.06$58.95$59.053,900$60.026607
1610739900$59.035$59.035$58.90$58.966,077$60.023091
1610739960$58.98$58.99$58.90$58.901,100$60.022414
1610740020$58.99$59.00$58.94$58.97136,637$60.018754
1610740080$58.95$58.98$58.91$58.9452,490$60.017332
1610740140$58.96$58.98$58.91$58.983,139$60.015584
1610740200$58.93$58.945$58.80$58.887,924$60.010762
1610740260$58.87$58.94$58.81$58.9010,844$60.004318
1610740320$58.84$58.88$58.75$58.756,287$60.000362
1610740380$58.7229$58.7999$58.68$58.78997,815$59.995273
1610740440$58.69$58.82$58.69$58.70292,590$59.993618
1610740500$58.78$58.78$58.62$58.656,869$59.988957
1610740560$58.665$58.75$58.55$58.5510,172$59.981911
1610740620$58.55$58.58$58.51$58.542,651$59.979853
1610740680$58.56$58.58$58.325$58.3422,319$59.961995
1610740740$58.3575$58.44$58.33$58.4312,922$59.95212
1610740800$58.44$58.57$58.29$58.4031,335$59.928073
1610740860$58.34$58.51$58.34$58.452,572$59.926187
1610740920$58.49$58.55$58.41$58.553,937$59.923425
1610740980$58.58$58.625$58.45$58.4513,900$59.914007
1610741040$58.49$58.63$58.47$58.536,780$59.909721
1610741100$58.53$58.54$58.23$58.267,184$59.9044
1610741160$58.265$58.35$58.21$58.2811,218$59.89561
1610741220$58.36$58.36$58.10$58.1011,727$59.886067
1610741280$58.22$58.25$58.12$58.237,279$59.880225
1610741340$58.16$58.25$58.15$58.24511,012$59.871593
1610741400$58.23$58.27$58.10$58.237,903$59.865342
1610741460$58.23$58.29$58.18$58.236,225$59.860553
1610741520$58.24$58.34$58.20$58.344,382$59.85732
1610741580$58.34$58.54$58.34$58.545,222$59.853823
1610741640$58.51$58.54$58.31$58.3111,163$59.846355
1610741700$58.37$58.50$58.37$58.423,200$59.844224
1610741760$58.425$58.58$58.37$58.5353,900$59.841775
1610741820$58.50$58.55$58.42$58.4658,870$59.836232
1610741880$58.48$58.50$58.32$58.325,652$59.832575
1610741940$58.35$58.4899$58.35$58.394,090$59.829855
1610742000$58.38$58.43$58.26$58.263,011$59.827718
1610742060$58.22$58.38$58.22$58.385,085$59.824315
1610742120$58.345$58.38$58.21$58.213,982$59.821169
1610742180$58.20$58.22$58.15$58.154,509$59.81813
1610742240$58.12$58.24$58.12$58.244,297$59.814895
1610742300$58.2785$58.28$58.17$58.233,075$59.812609
1610742360$58.25$58.25$58.17$58.182,276$59.810982
1610742420$58.17$58.1934$58.09$58.158,257$59.804638
1610742480$58.12$58.30$58.11$58.2611,058$59.796703
1610742540$58.29$58.29$58.13$58.134,689$59.793291
1610742600$58.13$58.18$58.05$58.107,416$59.787658
1610742660$58.09$58.1399$58.01$58.056,190$59.782838
1610742720$58.06$58.14$58.06$58.105,195$59.778912
1610742780$58.12$58.14$57.95$58.0627,665$59.757235
1610742840$58.09$58.16$57.99$57.996721,211$59.741299
1610742900$57.9999$58.08$57.95$58.0018,793$59.727084
1610742960$57.99$58.07$57.96$58.0030,586$59.704742
1610743020$58.0301$58.20$58.0301$58.1311,042$59.697317
1610743080$58.16$58.18$58.15$58.1754,321$59.694422
1610743140$58.145$58.175$58.11$58.1554,350$59.691688
1610743200$58.15$58.32$58.15$58.325,492$59.688255
1610743260$58.38$58.42$58.22$58.304,357$59.685704
1610743320$58.34$58.34$58.21$58.216,285$59.682043
1610743380$58.3299$58.3299$58.135$58.195,488$59.6786
1610743440$58.15$58.19$58.0101$58.1521,265$59.664537
1610743500$58.16$58.2899$58.125$58.1255,864$59.660856
1610743560$58.17$58.21$58.14$58.14277,282$59.656353
1610743620$58.19$58.22$58.09$58.1511,776$59.649091
1610743680$58.09$58.125$58.02$58.023,039$59.647081
1610743740$58.08$58.11$58.02$58.077,669$59.642126
1610743800$58.12$58.20$57.98$58.0511,900$59.634571
1610743860$58.01$58.11$57.97$57.999,862$59.628166
1610743920$57.96$58.02$57.90$58.0029,926$59.608364
1610743980$58.01$58.04$57.95$58.0013,006$59.59999
1610744040$58.00$58.00$57.94$57.9612,911$59.59151
1610744100$57.96$57.96$57.73$57.8820,988$59.57714
1610744160$57.88$57.91$57.80$57.8723,802$59.561231
1610744220$57.87$57.88$57.67$57.7642,751$59.531233
1610744280$57.80$57.91$57.78$57.8822,730$59.516801
1610744340$57.845$58.04$57.845$57.9127,667$59.50025
1610744400$57.99$57.99$57.99$57.9947,189$59.469367
1610744460$58.10$58.10$58.10$58.10199$59.47379
1610744520$58.30$58.30$58.30$58.30300$59.473614
1610744580$58.30$58.30$58.30$58.302,725$59.472637
1610744640$58.14$58.14$58.14$58.14100$59.472556
1610744820$58.12$58.12$58.11$58.11200$59.472318
1610745000$58.20$58.20$58.20$58.20313$59.472184
1610745120$58.20$58.20$58.20$58.20864$59.471739
1610745240$58.20$58.20$58.20$58.20200$59.471622
1610745420$58.00$58.00$58.00$58.00800$59.473388
1610745540$58.05$58.05$58.05$58.051,099$59.47284
1610745600$58.05$58.05$58.05$58.05100$59.472797
1610745660$58.17$58.17$58.17$58.17100$59.472732
1610745720$58.29$58.29$58.29$58.29185$59.472621
1610745840$58.16$58.16$58.16$58.16200$59.472462
1610746080$58.29$58.29$58.15$58.15300$59.47227
1610746380$58.20$58.20$58.20$58.20200$59.473702
1610746560$58.30$58.32$58.30$58.32800$59.47337
1610746740$58.35$58.35$58.32$58.32200$59.473275
1610746800$58.32$58.40$58.32$58.40756$59.472966
1610746860$58.40$58.40$58.40$58.40300$59.472862
1610746920$58.32$58.32$58.32$58.32100$59.472793
1610747040$58.38$58.38$58.38$58.38300$59.47269
1610747100$58.38$58.38$58.38$58.38300$59.47253
1610747160$58.38$58.38$58.38$58.38300$59.47379
1610747340$58.38$58.38$58.38$58.38200$59.473705
1610747820$57.99$57.99$57.99$57.99876$59.47322
1610748240$58.20$58.20$58.20$58.20104$59.473711
1610748360$58.38$58.38$58.38$58.38100$59.473638
1610748420$58.37$58.37$58.37$58.37200$59.473561
1610748540$58.38$58.38$58.38$58.38500$59.473394
1610748780$58.38$58.38$58.38$58.38100$59.473355
1610748900$58.38$58.38$58.30$58.30400$59.473134
1610749020$58.30$58.30$58.30$58.30100$59.473746
1610749380$58.22$58.22$58.22$58.22100$59.473691
1610750520$58.22$58.22$58.22$58.22100$59.473573
1610750640$58.22$58.22$58.22$58.22250$59.47344
1610750820$58.30$58.30$58.30$58.30135$59.473738
1610751120$58.30$58.30$58.30$58.30300$59.473557
1610751300$58.30$58.30$58.30$58.30300$59.473416
1610751480$58.33$58.33$58.33$58.33116$59.473344
1610752440$58.30$58.35$58.30$58.30379$59.47358
1610752680$58.30$58.30$58.30$58.30178$59.473705
1610752860$58.30$58.30$58.30$58.30750$59.473423
1610754000$58.39$58.39$58.39$58.39300$59.473672
1610754060$58.39$58.39$58.39$58.39100$59.473638
1610754300$58.39$58.39$58.39$58.39100$59.4736
1610754420$58.39$58.39$58.39$58.39100$59.473754
1610754720$58.32$58.40$58.32$58.401,975$59.473054
1610754840$58.31$58.31$58.31$58.31125$59.473002
1610755440$58.48$58.48$58.48$58.48100$59.473734
1610757480$58.47$58.47$58.47$58.47800$59.473508
1610758020$58.40$58.40$58.40$58.40100$59.473757
1610758080$58.47$58.47$58.43$58.43200$59.473681
1610758200$58.47$58.47$58.47$58.47100$59.473639
1610758260$58.45$58.45$58.45$58.45437$59.473468
1610758440$58.46$58.48$58.46$58.48200$59.473362
1610758500$58.48$58.48$58.48$58.48200$59.473291
1610758560$58.48$58.48$58.48$58.48538$59.47313
1610758740$58.47$58.47$58.47$58.47200$59.472976