JPM Historical Intraday Prices

One-Minute OHLCV Data From March 5, 2021.

  1. NYSE
  2. >
  3. JPM
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614944640$150.88$150.88$150.88$150.88178$150.591366
1614945600$150.89$150.89$150.89$150.89100$150.755598
1614946620$151.00$151.00$151.00$151.00250$150.815713
1614948240$151.03$151.03$151.03$151.03496$150.896134
1614948300$151.20$151.36$151.20$151.36788$150.969812
1614949200$151.2099$151.5416$151.01$151.5416959$151.049398
1614949260$151.35$151.35$151.35$151.35500$151.074158
1614949500$151.40$151.40$151.40$151.40500$151.096816
1614949800$151.2299$151.2299$151.2299$151.2299100$151.101997
1614949860$151.20$151.20$151.20$151.20290$151.108385
1614949980$151.38$151.40$151.26$151.261,192$151.150116
1614950040$151.2601$151.2601$151.2601$151.2601200$151.152405
1614950100$151.26$151.26$151.26$151.26200$151.154413
1614950280$151.40$151.40$151.40$151.40418$151.167453
1614950520$151.50$151.50$151.50$151.50100$151.17768
1614950700$151.44$151.44$151.44$151.44100$151.183273
1614950820$151.60$151.60$151.55$151.55395$151.196047
1614950880$152.00$152.00$152.00$152.00100$151.202726
1614951000$151.40$151.62$151.40$151.62768$150.710251
1614951060$151.62$151.86$151.62$151.62867$150.726235
1614951120$151.75$151.98$151.75$151.98733$150.746546
1614951180$151.83$151.84$151.83$151.84400$150.758745
1614951240$152.00$152.95$151.85$152.503,756$150.873666
1614951300$152.50$152.67$152.25$152.253,377$150.947433
1614951360$152.73$152.73$152.49$152.5710,303$151.155876
1614951420$152.60$152.72$152.60$152.722,659$151.208164
1614951480$152.8502$153.00$152.84$153.001,960$151.250558
1614951540$153.0001$153.0001$152.83$152.981,700$151.297345
1614951600$152.975$153.00$152.90$152.981,290$151.322199
1614951660$152.86$152.87$152.86$152.861,105$151.34926
1614951720$152.87$152.998$152.75$152.751,697$151.374471
1614951780$152.9949$153.27$152.99$153.272,119$151.414909
1614951840$153.27$153.40$153.27$153.40950$151.437643
1614951900$153.50$153.50$153.35$153.35555$151.457009
1614951960$153.35$153.55$153.22$153.55660$151.47394
1614952020$153.20$153.20$152.99$153.041,571$151.502831
1614952080$153.20$153.25$153.20$153.20739$151.514997
1614952200$153.24$153.24$153.24$153.24100$151.52352
1614952260$153.00$153.00$153.00$153.00110$151.533141
1614952320$153.14$153.14$153.14$153.14400$151.544917
1614952380$153.1955$153.1955$153.10$153.10200$151.549458
1614952440$153.18$153.25$153.18$153.25835$151.563874
1614952500$153.25$153.26$153.25$153.251,800$151.610053
1614952560$153.29$153.30$153.29$153.301,015$151.630061
1614952620$153.40$153.40$153.40$153.40100$151.633591
1614952680$153.40$153.77$153.40$153.77560$151.645484
1614952740$153.40$153.42$153.40$153.40734$151.659919
1614952800$153.89$153.90$153.53$153.53636$151.688234
1614952860$153.88$153.88$153.88$153.88100$151.693104
1614952920$153.88$153.89$153.88$153.88525$151.705644
1614952980$153.72$153.86$153.72$153.86220$151.712482
1614953040$153.86$153.86$153.86$153.86200$151.720049
1614953100$153.73$153.7699$153.73$153.76993,550$151.778861
1614953160$153.70$153.77$153.63$153.771,809$151.813476
1614953340$153.46$153.54$153.46$153.54700$151.834851
1614953460$153.50$153.55$153.50$153.55371$151.843412
1614953520$153.70$153.70$153.70$153.70250$151.850241
1614953580$153.66$153.66$153.50$153.502,950$151.896644
1614953640$153.53$153.55$153.5001$153.551,000$151.919131
1614953700$153.50$153.78$153.50$153.78300$151.931396
1614953760$153.83$153.83$153.83$153.83360$151.937975
1614953820$153.70$153.70$153.70$153.70600$151.945661
1614953940$153.62$153.62$153.59$153.59500$151.957341
1614954000$153.50$153.53$153.50$153.50331$151.963939
1614954060$153.50$153.50$153.34$153.341,365$151.984666
1614954180$153.27$153.27$153.27$153.27200$151.988151
1614954240$153.15$153.15$153.01$153.011,728$152.004189
1614954300$153.03$153.03$153.00$153.002,243$152.019883
1614954480$153.33$153.33$153.30$153.30450$152.026824
1614954540$153.30$153.30$153.23$153.231,041$152.036151
1614954600$153.215$153.30$152.55$152.62229,749$153.112028
1614954660$152.65$153.06$152.63$153.0647,967$153.066999
1614954720$153.02$153.11$152.735$153.0860,535$153.0378
1614954780$153.05$153.22$152.94$153.1152,683$153.043179
1614954840$153.135$153.49$153.08$153.4279,505$153.073969
1614954900$153.43$153.49$152.78$152.8750,766$153.082304
1614954960$152.86$152.95$152.76$152.8054,416$153.059539
1614955020$152.76$152.76$152.29$152.3745,345$153.019454
1614955080$152.32$152.48$152.22$152.3044,884$152.974885
1614955140$152.28$152.50$152.26$152.3240,874$152.93918
1614955200$152.32$152.40$152.01$152.15147,820$152.890877
1614955260$152.18$152.46$152.16$152.369439,820$152.862765
1614955320$152.3001$152.35$152.10$152.1626,371$152.843149
1614955380$152.2099$152.46$152.09$152.4635,375$152.817252
1614955440$152.49$152.49$152.28$152.2923,480$152.805638
1614955500$152.29$152.344$152.16$152.2520,441$152.792975
1614955560$152.24$152.47$152.18$152.3934,847$152.775727
1614955620$152.38$152.67$152.36$152.623546,363$152.765927
1614955680$152.64$152.69$152.39$152.4531,742$152.757686
1614955740$152.40$152.48$152.04$152.0731,968$152.742452
1614955800$152.10$152.23$152.02$152.1145,093$152.716523
1614955860$152.10$152.12$151.73$151.7342,871$152.685553
1614955920$151.76$151.81$151.48$151.5147,067$152.645212
1614955980$151.46$151.46$151.16$151.1935,817$152.604176
1614956040$151.22$151.31$150.88$150.9231,611$152.566157
1614956100$150.96$151.14$150.82$150.9046,521$152.509341
1614956160$150.94$151.13$150.91$151.0432,144$152.473031
1614956220$151.02$151.03$150.66$150.87529,061$152.437998
1614956280$150.89$151.21$150.84$151.1139,506$152.396519
1614956340$151.12$151.34$151.03$151.3440,964$152.361531
1614956400$151.30$151.33$151.12$151.1674,871$152.303885
1614956460$151.14$151.25$150.9896$151.11113,419$152.219669
1614956520$151.09$151.29$151.00$151.1074,082$152.172787
1614956580$151.10$151.205$151.05$151.1723,540$152.158811
1614956640$151.24$151.27$151.06$151.1831,536$152.141072
1614956700$151.20$151.44$151.06$151.3948,728$152.117708
1614956760$151.38$151.73$151.34$151.6255,518$152.101575
1614956820$151.61$151.80$151.60$151.7360,300$152.089169
1614956880$151.75$151.75$151.45$151.5035,113$152.079906
1614956940$151.51$151.51$151.22$151.2251,233$152.062407
1614957000$151.21$151.41$151.17$151.2038,990$152.047293
1614957060$151.19$151.25$150.91$150.9243,396$152.027754
1614957120$150.92$150.94$150.40$150.4358,218$151.988832
1614957180$150.43$150.57$150.24$150.2551,134$151.953659
1614957240$150.24$150.29$150.08$150.2539,283$151.92262
1614957300$150.27$150.47$150.27$150.3335,238$151.898392
1614957360$150.30$150.30$150.04$150.131844,827$151.864742
1614957420$150.12$150.53$150.12$150.2462,143$151.825124
1614957480$150.23$150.62$150.21$150.5052,853$151.795062
1614957540$150.52$150.64$150.40$150.6141,095$151.774759
1614957600$150.62$150.77$150.20$150.2954,976$151.74734
1614957660$150.30$150.43$150.23$150.3266,698$151.710984
1614957720$150.31$150.31$149.90$150.1988,127$151.657694
1614957780$150.17$150.27$150.02$150.0942,051$151.634085
1614957840$150.0836$150.18$149.94$150.0890,366$151.583103
1614957900$150.07$150.66$150.07$150.5966,150$151.556448
1614957960$150.60$150.66$150.40$150.4432,783$151.544864
1614958020$150.49$150.57$150.24$150.4036,151$151.53082
1614958080$150.39$150.39$150.07$150.1825,119$151.519505
1614958140$150.19$150.30$150.11$150.1652,384$151.496581
1614958200$150.14$150.49$150.05$150.3978101,452$151.455753
1614958260$150.38$150.38$149.98$150.0742,516$151.437877
1614958320$150.05$150.06$149.89$149.9036,920$151.421049
1614958380$149.90$150.00$149.75$149.7556,302$151.394688
1614958440$149.74$149.89$149.65$149.8426,191$151.381836
1614958500$149.81$150.03$149.783$149.9331,497$151.36763
1614958560$149.93$150.24$149.92$150.0047,931$151.349127
1614958620$149.995$149.995$149.49$149.5336,874$151.330613
1614958680$149.54$149.80$149.51$149.7635,125$151.313378
1614958740$149.71$149.73$149.47$149.6523,161$151.302059
1614958800$149.63$149.80$149.52$149.6327,328$151.2893
1614958860$149.62$149.65$149.485$149.5525,518$151.276724
1614958920$149.52$149.77$149.51$149.6738,750$151.259248
1614958980$149.66$149.86$149.58$149.6424,896$151.248492
1614959040$149.62$149.77$149.49$149.4920,132$151.239615
1614959100$149.48$149.53$149.36$149.3917,728$151.230717
1614959160$149.38$149.61$149.38$149.6120,866$151.220681
1614959280$149.66$149.90$149.64$149.8330,456$151.192024
1614959340$149.855$149.99$149.84$149.9030,311$151.181731
1614959400$149.88$150.23$149.74$150.0843,363$151.168317
1614959460$150.07$150.31$150.02$150.2711,333$151.165324
1614959520$150.24$150.32$150.08$150.1721,187$151.160004
1614959580$150.16$150.20$149.805$149.8127,116$151.151941
1614959640$149.81$150.01$149.81$149.8312,856$151.147871
1614959700$149.82$149.87$149.67$149.7018,893$151.140991
1614959760$149.68$149.84$149.61$149.7920,737$151.133363
1614959820$149.81$150.05$149.69$150.0120,836$151.126692
1614959880$149.98$150.05$149.59$149.5920,561$151.120099
1614959940$149.58$149.64$149.50$149.5536,741$151.105669
1614960000$149.56$149.69$149.31$149.3731,272$151.093008
1614960060$149.35$149.50$149.30$149.3015,485$151.086486
1614960120$149.29$149.37$149.20$149.2229,025$151.073745
1614960180$149.20$149.54$149.20$149.5127,794$151.062639
1614960240$149.51$149.57$149.36$149.3618,206$151.055541
1614960300$149.34$149.53$149.31$149.4413,200$151.05043
1614960360$149.43$149.56$149.22$149.2422,362$151.041554
1614960420$149.215$149.33$149.19$149.2737,830$151.025257
1614960480$149.25$149.33$149.16$149.1924,336$151.014954
1614960540$149.21$149.21$149.08$149.1820,067$151.00605
1614960600$149.17$149.48$149.15$149.3724,119$150.996627
1614960660$149.3101$149.39$149.27$149.3519,210$150.989105
1614960720$149.35$149.35$148.97$149.0623,676$150.978515
1614960780$149.05$149.22$148.96$148.9821,391$150.969124
1614960840$148.98$148.99$148.78$148.8626,486$150.956322
1614960900$148.86$149.05$148.81$148.8324,982$150.944592
1614960960$148.82$148.90$148.79$148.7911,459$150.938984
1614961020$148.81$148.81$148.66$148.7420,113$150.928851
1614961080$148.76$148.80$148.56$148.6224,981$150.916084
1614961140$148.63$148.88$148.63$148.8028,543$150.902303
1614961200$148.78$148.91$148.65$148.6925,986$150.890108
1614961260$148.67$148.99$148.66$148.8727,720$150.877469
1614961320$148.87$149.00$148.74$148.9722,643$150.867379
1614961380$148.94$148.95$148.73$148.7431,132$150.853225
1614961440$148.73$148.80$148.57$148.5827,461$150.839991
1614961500$148.59$148.60$148.44$148.44545,016$150.817525
1614961560$148.4422$148.51$148.33$148.3329,128$150.802551
1614961680$148.28$148.31$148.06$148.0626,321$150.780483
1614961740$148.04$148.16$147.97$148.049954,706$150.749132
1614961800$148.06$148.37$148.04$148.3075,972$150.710042
1614961860$148.30$148.515$148.21$148.3362,495$150.680452
1614961920$148.32$148.34$148.12$148.1221,379$150.669861
1614961980$148.12$148.30$148.07$148.2545,622$150.646665
1614962040$148.26$148.35$148.1944$148.2032,800$150.631093
1614962100$148.20$148.23$148.05$148.1531,044$150.61554
1614962160$148.17$148.41$148.17$148.3233,122$150.600556
1614962220$148.33$148.44$148.29$148.3546,945$150.580021
1614962280$148.36$148.57$148.32$148.5436,741$150.564488
1614962340$148.55$148.56$148.32$148.4021,727$150.555619
1614962400$148.37$148.40$148.23$148.3720,775$150.546651
1614962460$148.38$148.44$148.26$148.2616,713$150.539602
1614962520$148.22$148.27$148.06$148.1623,404$150.528717
1614962580$148.155$148.31$148.06$148.3019,762$150.519898
1614962640$148.29$148.50$148.29$148.4626,146$150.509506
1614962700$148.44$148.5601$148.43$148.4623,500$150.50048
1614962760$148.455$148.455$148.25$148.4319,158$150.49288
1614962820$148.44$148.44$148.27$148.31517,176$150.485963
1614962880$148.29$148.48$148.29$148.3417,174$150.479309
1614962940$148.31$148.3594$148.18$148.3118,967$150.471449
1614963000$148.30$148.32$148.205$148.2118,161$150.463991
1614963060$148.20$148.40$148.1619$148.3721,430$150.455255
1614963120$148.355$148.46$148.33$148.4221,709$150.447029
1614963180$148.40$148.47$148.36$148.4317,920$150.440335
1614963240$148.45$148.45$148.20$148.20713,093$150.435228
1614963300$148.23$148.55$148.16$148.5516,887$150.428625
1614963360$148.53$148.76$148.53$148.6128,860$150.419258
1614963420$148.58$148.66$148.54$148.6122,434$150.411792
1614963480$148.60$148.79$148.52$148.75531,044$150.401992
1614963540$148.76$148.87$148.66$148.8028,117$150.393696
1614963600$148.81$148.86$148.68$148.809918,995$150.388165
1614963660$148.81$148.94$148.80$148.9219,828$150.38277
1614963720$148.90$149.05$148.89$149.0220,113$150.377724
1614963780$149.02$149.17$148.96$149.0634,940$150.36959
1614963840$149.04$149.065$148.87$148.8940,372$150.359547
1614963900$148.87$148.90$148.74$148.7935,270$150.350277
1614963960$148.78$148.83$148.71$148.7255,546$150.335175
1614964020$148.73$148.79$148.62$148.6454,663$150.320027
1614964080$148.63$148.82$148.61$148.6828,361$150.312362
1614964140$148.67$148.71$148.55$148.5519,249$150.306785
1614964200$148.56$148.74$148.48$148.7072,508$150.285337
1614964260$148.71$148.75$148.58$148.6727,486$150.277906
1614964320$148.66$148.9404$148.65$148.9323,223$150.272199
1614964380$148.93$148.93$148.80$148.8015,755$150.268505
1614964440$148.75$148.7644$148.63$148.698,030$150.266355
1614964500$148.68$148.91$148.585$148.8629,190$150.259259
1614964560$148.88$148.95$148.84$148.8524,692$150.253762
1614964620$148.84$148.88$148.77$148.8719,254$150.249303
1614964680$148.87$148.87$148.73$148.7914,279$150.245965
1614964740$148.81$148.90$148.81$148.848,381$150.244068
1614964800$148.84$148.90$148.81$148.8612,273$150.241323
1614964860$148.86$148.96$148.86$148.9115,026$150.238064
1614964920$148.8697$149.14$148.855$149.118317,380$150.234582
1614964980$149.10$149.32$149.10$149.2940,781$150.228075
1614965040$149.31$149.46$149.31$149.3520,363$150.225377
1614965100$149.34$149.41$149.30$149.4111,535$150.22377
1614965160$149.41$149.45$149.33$149.405312,540$150.222123
1614965220$149.43$149.465$149.34$149.3919,246$150.219585
1614965280$149.404$149.51$149.39$149.4415,359$150.21774
1614965340$149.44$149.45$149.34$149.3611,971$150.216177
1614965400$149.34$149.40$149.227$149.2532,496$150.211702
1614965460$149.28$149.38$149.14$149.310154,406$150.203278
1614965520$149.34$149.40$149.32$149.3822,606$150.200329
1614965580$149.41$149.46$149.40$149.424110,347$150.199105
1614965640$149.44$149.53$149.44$149.4620,576$150.19681
1614965700$149.44$149.45$149.13$149.150124,856$150.193358
1614965760$149.15$149.19$149.03$149.0529,003$150.188505
1614965820$149.06$149.08$148.92$148.9213,559$150.186088
1614965880$148.92$149.27$148.92$149.2227,651$150.181671
1614965940$149.21$149.40$149.19$149.3332,094$150.177469
1614966000$149.3444$149.50$149.30$149.4916,479$150.175476
1614966060$149.46$149.46$149.32$149.3212,908$150.173913
1614966120$149.31$149.41$149.297$149.3358,494$150.17286
1614966180$149.3497$149.39$149.28$149.2818,792$150.170524
1614966240$149.29$149.37$149.28$149.2931,838$150.166477
1614966300$149.30$149.37$149.27$149.3444,331$150.161015
1614966360$149.345$149.555$149.34$149.5435,470$150.157135
1614966420$149.55$149.55$149.27$149.3118,340$150.155079
1614966480$149.32$149.36$149.22$149.3018,431$150.152711
1614966540$149.2932$149.36$149.18$149.2120,693$150.150042
1614966600$149.23$149.31$149.11$149.1114,091$150.148126
1614966660$149.125$149.15$149.05$149.05518,014$150.145329
1614966720$149.07$149.22$149.03$149.2116,451$150.142887
1614966780$149.24$149.36$149.215$149.3422,998$150.140085
1614966840$149.35$149.365$149.11$149.1619,338$150.137588
1614966900$149.14$149.20$149.10$149.10412,408$150.135815
1614966960$149.11$149.23$149.11$149.1117,366$150.133395
1614967020$149.11$149.135$149.05$149.0519,192$150.130525
1614967080$149.02$149.17$149.02$149.0714,665$150.128304
1614967140$149.06$149.23$149.03$149.2013,239$150.126498
1614967200$149.17$149.4697$149.16$149.46978,776$150.125434
1614967260$149.43$149.47$149.2748$149.2912,306$150.124164
1614967320$149.30$149.30$149.18$149.2344,877$150.118538
1614967380$149.21$149.25$149.13$149.1317,399$150.115872
1614967440$149.18$149.22$149.15$149.226,800$150.114971
1614967500$149.25$149.50$149.19$149.469914,048$150.113436
1614967560$149.49$149.64$149.46$149.6025,674$150.11137
1614967620$149.59$149.59$149.46$149.5514,946$150.110133
1614967680$149.57$149.66$149.48$149.63019,184$150.109442
1614967740$149.655$149.77$149.59$149.7410,902$150.108822
1614967800$149.71$149.77$149.62$149.6313,170$150.108046
1614967860$149.62$149.64$149.48$149.6420,690$150.106448
1614967920$149.63$149.7578$149.61$149.7120,586$150.105246
1614967980$149.70$149.70$149.53$149.538,358$150.104634
1614968040$149.5225$149.61$149.49$149.5713,342$150.103628
1614968100$149.59$149.68$149.49$149.677,220$150.103072
1614968160$149.71$149.73$149.57$149.6314,630$150.10218
1614968220$149.63$149.71$149.594$149.677,461$150.101735
1614968280$149.69$149.78$149.685$149.7723,828$150.100536
1614968340$149.77$149.90$149.765$149.8621,783$150.099716
1614968400$149.88$149.98$149.81$149.9846,715$150.098581
1614968460$149.99$150.12$149.81$150.0732,270$150.098081
1614968520$150.07$150.11$149.935$149.9919,524$150.097859
1614968580$149.98$150.00$149.885$149.88512,461$150.097608
1614968640$149.89$150.015$149.88$149.929,850$150.097425
1614968700$149.93$149.99$149.86$149.96511,946$150.097147
1614968760$149.964$150.01$149.80$150.0014,940$150.096782
1614968820$150.01$150.05$149.96$150.0414,656$150.096616
1614968940$149.91$150.105$149.85$150.1017,875$150.096145
1614969000$150.10$150.15$149.95$150.0616,703$150.096083
1614969060$150.05$150.10$150.03$150.0611,162$150.096044
1614969120$150.07$150.08$149.91$149.9314,072$150.095851
1614969180$149.88$150.095$149.88$150.0527,811$150.095568
1614969240$150.06$150.09$149.98$150.0236,263$150.095194
1614969300$150.05$150.14$150.02$150.078,486$150.09521
1614969360$150.06$150.15$150.01$150.0912,758$150.095194
1614969420$150.09$150.19$150.05$150.1512,370$150.095233
1614969480$150.18$150.24$150.08$150.2211,451$150.09532
1614969540$150.225$150.25$150.11$150.2519,161$150.095581
1614969600$150.23$150.55$150.23$150.5319,372$150.096297
1614969660$150.50$150.52$150.46$150.4715,946$150.097118
1614969720$150.4646$150.58$150.46$150.5114,502$150.097929
1614969780$150.50$150.55$150.42$150.5010,289$150.098451
1614969840$150.51$150.575$150.36$150.39514,924$150.099209
1614969900$150.40$150.489$150.355$150.4410,179$150.099635
1614969960$150.43$150.48$150.29$150.4224,776$150.100564
1614970020$150.4085$150.4085$150.27$150.309,970$150.100862
1614970080$150.35$150.38$150.28$150.2913,087$150.101262
1614970140$150.295$150.33$150.26$150.3212,961$150.10159
1614970200$150.30$150.47$150.30$150.4515,857$150.102197
1614970260$150.46$150.54$150.46$150.5221,369$150.103274
1614970320$150.50$150.50$150.255$150.27517,368$150.103812
1614970380$150.26$150.28$150.125$150.2314,829$150.103995
1614970440$150.23$150.25$150.09$150.17511,870$150.1041
1614970500$150.15$150.27$150.13$150.198,427$150.104193
1614970560$150.18$150.42$150.18$150.3514,168$150.104636
1614970620$150.405$150.48$150.35$150.468811,129$150.10508
1614970680$150.45$150.55$150.38$150.4911,713$150.105611
1614970740$150.48$150.56$150.445$150.5516,343$150.106467
1614970800$150.55$150.56$150.37$150.375614,402$150.107166
1614970860$150.37$150.37$150.20$150.3113,344$150.107424
1614970920$150.36$150.485$150.31$150.3121,146$150.108264
1614970980$150.32$150.37$150.20$150.3213,724$150.108559
1614971040$150.30$150.47$150.2519$150.415,146$150.10873
1614971100$150.40$150.49$150.38$150.467,911$150.109047
1614971160$150.40$150.46$150.35$150.4117,416$150.109712
1614971220$150.39$150.41$150.28$150.320611,493$150.110061
1614971280$150.31$150.34$150.23$150.2815,880$150.110424
1614971340$150.26$150.37$150.21$150.377,682$150.110614
1614971400$150.35$150.41$150.33$150.3710,422$150.110929
1614971520$150.34$150.41$150.30$150.389,690$150.111628
1614971580$150.38$150.41$150.28$150.28177,905$150.111876
1614971640$150.31$150.49$150.2343$150.4914,152$150.112306
1614971700$150.56$150.58$150.46$150.4726,221$150.113687
1614971760$150.46$150.53$150.38$150.538,355$150.114031
1614971820$150.56$150.58$150.48$150.5211,911$150.114656
1614971880$150.47$150.50$150.39$150.4117,733$150.115365
1614971940$150.39$150.44$150.24$150.3716,651$150.115841
1614972000$150.3402$150.43$150.3205$150.3810,130$150.116165
1614972060$150.36$150.38$150.27$150.3817,191$150.116547
1614972120$150.37$150.46$150.34$150.3916,852$150.117115
1614972180$150.37$150.4701$150.29$150.46517,237$150.117665
1614972240$150.48$150.57$150.45$150.5716,765$150.118421
1614972300$150.57$150.66$150.51$150.6218,901$150.119522
1614972360$150.60$150.62$150.51$150.5614,953$150.120335
1614972420$150.565$150.7499$150.55$150.74512,560$150.121109
1614972480$150.75$150.76$150.69$150.7422,760$150.12276
1614972540$150.72$150.84$150.71$150.78513,963$150.123849
1614972600$150.825$150.93$150.79$150.89515,981$150.125202
1614972660$150.88$150.935$150.83$150.8815,667$150.126606
1614972720$150.87$150.9098$150.65$150.6817,286$150.127936
1614972780$150.66$150.74$150.65$150.6822,590$150.129431
1614972840$150.69$150.71$150.66$150.6612,157$150.130223
1614972900$150.65$150.67$150.60$150.6225,619$150.131761
1614972960$150.625$150.625$150.51$150.5826,618$150.133127
1614973020$150.59$150.62$150.45$150.4518,913$150.134031
1614973080$150.43$150.52$150.40$150.5123,402$150.13494
1614973140$150.48$150.52$150.39$150.3917,246$150.135603
1614973200$150.40$150.505$150.40$150.4719,863$150.136342
1614973260$150.49$150.657$150.47$150.65718,205$150.137173
1614973320$150.64$150.66$150.40$150.4524,586$150.138452
1614973380$150.43$150.48$150.4031$150.403128,919$150.139471
1614973440$150.40$150.43$150.35$150.3931,028$150.140375
1614973500$150.3822$150.47$150.36$150.377827,776$150.141212
1614973560$150.37$150.43$150.26$150.2839,835$150.142094
1614973620$150.29$150.405$150.28$150.3531,568$150.14286
1614973680$150.37$150.55$150.3302$150.5522,823$150.143638
1614973740$150.54$150.59$150.48$150.5413,412$150.144261
1614973800$150.56$150.59$150.47$150.5416,599$150.145001
1614973860$150.52$150.61$150.44$150.5958,902$150.147558
1614973920$150.60$150.61$150.48$150.4843,963$150.149528
1614973980$150.44$150.52$150.43$150.4710,998$150.149924
1614974040$150.47$150.54$150.47$150.5017,369$150.150615
1614974100$150.4996$150.50$150.39$150.4731,008$150.151648
1614974160$150.47$150.47$150.26$150.2948,960$150.1527
1614974220$150.31$150.31$150.24$150.2755,398$150.153362
1614974280$150.26$150.39$150.22$150.39102,425$150.154633
1614974340$150.395$150.4081$150.28$150.2922,156$150.155105
1614974400$150.28$150.55$150.28$150.5422,178$150.155721
1614974460$150.55$150.6701$150.55$150.6025,618$150.157006
1614974520$150.58$150.62$150.52$150.529819,822$150.15789
1614974580$150.55$150.57$150.48$150.5021,005$150.15871
1614974640$150.51$150.56$150.45$150.530226,704$150.159727
1614974700$150.53$150.54$150.43$150.4338,746$150.161135
1614974760$150.44$150.58$150.44$150.4820,960$150.161873
1614974820$150.49$150.5046$150.41$150.4418,622$150.162434
1614974880$150.44$150.49$150.36$150.4216,321$150.162875
1614974940$150.43$150.46$150.34$150.3743,057$150.163884
1614975000$150.38$150.465$150.36$150.3824,978$150.164541
1614975060$150.38$150.585$150.38$150.5417,945$150.165178
1614975120$150.54$150.57$150.47$150.4814,523$150.165746
1614975180$150.47$150.62$150.47$150.6217,266$150.166424
1614975240$150.61$150.84$150.61$150.8322,560$150.167811
1614975300$150.84$150.91$150.81$150.9034,060$150.170214
1614975360$150.91$150.97$150.87$150.9518,895$150.171688
1614975420$150.93$150.95$150.69$150.7019,349$150.173024
1614975480$150.70$150.70$150.58$150.6423,638$150.174165
1614975540$150.65$150.85$150.65$150.8522,012$150.175507
1614975600$150.82$150.96$150.82$150.9520,503$150.177
1614975660$150.93$151.00$150.92$150.9323,403$150.178874
1614975720$150.90$151.04$150.86$151.0221,146$150.180549
1614975780$151.01$151.04$150.93$151.0027,880$150.182884
1614975840$150.98$150.98$150.79$150.8859,552$150.186901
1614975900$150.89$150.92$150.81$150.848424,179$150.1886
1614975960$150.82$150.84$150.67$150.70563,964$150.192165
1614976020$150.72$150.73$150.62$150.6480,490$150.196209
1614976080$150.64$150.64$150.36$150.3631,707$150.197095
1614976140$150.35$150.44$150.35$150.3835,229$150.197825
1614976200$150.36$150.47$150.35$150.3972,313$150.199255
1614976260$150.395$150.43$150.3562$150.4088,018$150.200955
1614976320$150.405$150.43$150.24$150.2995,204$150.202526
1614976380$150.30$150.32$150.28$150.30560,596$150.20311
1614976440$150.305$150.605$150.28$150.60535,622$150.203806
1614976500$150.61$150.64$150.52$150.5537,679$150.205153
1614976560$150.55$150.59$150.46$150.5139,791$150.206358
1614976620$150.51$150.82$150.51$150.73555,536$150.208937
1614976680$150.73$150.77$150.60$150.7625,474$150.210129
1614976740$150.755$150.95$150.73$150.9348,237$150.212915
1614976800$150.94$151.10$150.94$151.1026,539$150.214941
1614976860$151.10$151.13$150.97$151.0748,482$150.218753
1614976920$151.08$151.10$150.98$151.0341,501$150.221911
1614976980$151.06$151.26$151.05$151.1648,832$150.22619
1614977040$151.15$151.19$150.96$150.9776,252$150.232194
1614977100$150.99$151.03$150.80$150.83557,691$150.235602
1614977160$150.8201$150.86$150.79$150.8383,126$150.240058
1614977220$150.83$150.90$150.72$150.7478,380$150.244112
1614977280$150.72$150.77$150.6001$150.7740,574$150.245814
1614977340$150.76$150.76$150.60$150.6146,415$150.247684
1614977400$150.59$150.77$150.57$150.75152,607$150.252847
1614977460$150.74$150.96$150.71$150.89119,596$150.258518
1614977520$150.895$150.99$150.82$150.91590,822$150.263592
1614977580$150.905$150.98$150.8301$150.9069,859$150.267443
1614977640$150.905$150.905$150.74$150.7640,477$150.269306
1614977700$150.76$150.835$150.48$150.481165,612$150.271165
1614977760$150.48$150.565$150.45$150.5390,493$150.273
1614977820$150.525$150.585$150.46$150.5890,863$150.274971
1614977880$150.58$150.60$150.47$150.55104,556$150.277317
1614977940$150.54$151.05$150.54$151.02459,922$150.299443
1614978000$150.86$150.91$150.86$150.911,793,230$150.382918
1614978060$150.91$150.99$150.91$150.91102,739$150.385919
1614978120$150.91$150.91$150.91$150.91116,130$150.3794
1614978180$150.91$150.91$150.91$150.911,678$150.379451
1614978300$150.83$150.83$150.83$150.832,200$150.379506
1614978360$150.91$150.91$150.91$150.9125,089$150.380235
1614978720$150.82$150.91$150.82$150.911,082$150.380268
1614979020$150.91$150.91$150.91$150.91655$150.376066
1614979560$150.87$150.87$150.87$150.87100$150.376074
1614979680$150.80$150.80$150.80$150.80100$150.376076
1614979920$150.91$150.91$150.91$150.9110,321$150.376045
1614980100$150.89$150.89$150.89$150.89100$150.376048
1614980520$150.91$150.91$150.91$150.914,358$150.376178
1614980820$150.91$150.91$150.91$150.919,637$150.376326
1614981420$150.72$150.72$150.72$150.72109$150.376332
1614982920$150.89$150.89$150.86$150.891,635$150.37609
1614983100$150.91$150.91$150.91$150.91400$150.376103
1614983580$150.91$150.91$150.91$150.91500$150.376059
1614984000$150.71$150.71$150.71$150.71100$150.376061
1614984720$150.88$150.91$150.88$150.911,800$150.376104
1614984780$150.76$150.76$150.76$150.76100$150.376106
1614984840$150.91$150.91$150.91$150.91125$150.37611
1614984960$150.91$150.91$150.91$150.91250$150.376117
1614985320$150.91$150.91$150.91$150.91910$150.376074
1614987780$150.91$150.91$150.91$150.91200$150.376054
1614988380$150.91$150.91$150.91$150.91300$150.376057
1614990900$150.80$150.80$150.80$150.80400$150.376056
1614991740$150.91$150.91$150.91$150.912,000$150.376103
1614991980$150.91$150.91$150.91$150.91100$150.376106