PDD Historical Intraday Prices

One-Minute OHLCV Data From February 26, 2021.

  1. NASDAQ
  2. >
  3. PDD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614332460$165.26$165.26$165.26$165.26117$165.64408
1614332520$165.26$165.26$165.26$165.26100$165.523455
1614332640$165.98$165.98$165.98$165.98100$165.555654
1614332760$166.16$166.25$166.16$166.25900$165.885079
1614332820$166.25$166.25$166.25$166.25794$165.981506
1614333360$166.00$166.00$166.00$166.00150$165.984758
1614333780$166.00$166.00$166.00$166.00180$165.994952
1614333840$166.05$166.05$166.00$166.00300$165.997207
1614333960$165.60$165.60$165.55$165.55300$165.971898
1614334020$165.86$165.86$165.86$165.86107$165.966284
1614334140$166.00$166.00$166.00$166.00103$165.965402
1614334260$166.00$166.00$166.00$166.00100$165.965976
1614334320$166.00$166.10$166.00$166.10231$165.969266
1614334440$165.50$165.50$165.50$165.50470$165.926224
1614334500$165.08$165.08$165.06$165.06300$165.874933
1614334560$165.00$165.01$165.00$165.01459$165.801427
1614334620$165.00$165.00$164.01$164.011,505$165.55288
1614334800$164.18$164.18$164.15$164.15447$165.485363
1614334860$164.15$164.15$164.15$164.15100$165.463686
1614334980$164.16$164.16$164.15$164.15502$165.383724
1614335040$164.16$164.16$164.15$164.15200$165.358247
1614335100$164.15$164.15$164.12$164.12967$165.26799
1614335160$164.14$164.15$164.14$164.15710$165.215299
1614335340$164.18$164.18$164.18$164.18200$165.191204
1614335580$164.35$164.35$164.35$164.35100$165.151868
1614335640$164.86$164.86$164.86$164.86213$165.141209
1614336420$164.78$164.78$164.78$164.78120$165.11307
1614336720$164.21$164.21$164.21$164.21100$165.099882
1614337200$164.12$164.12$164.12$164.12441$165.048844
1614337260$164.12$164.12$164.12$164.12100$165.039227
1614337380$164.00$164.00$164.00$164.00200$165.001757
1614337680$164.01$164.41$164.00$164.411,275$164.933159
1614337740$164.18$164.18$164.00$164.002,109$164.853545
1614337920$163.90$163.90$163.90$163.90130$164.846047
1614338400$163.63$163.63$163.63$163.63200$164.822259
1614338520$163.60$164.00$163.60$164.00872$164.788471
1614338700$163.82$163.82$163.81$163.81500$164.762042
1614338880$163.81$163.81$163.02$163.02471$164.726357
1614339000$163.10$163.10$163.10$163.10100$164.711506
1614339180$163.99$163.99$163.99$163.99210$164.697437
1614339240$163.99$163.99$163.99$163.99200$164.686294
1614339360$163.21$163.21$163.00$163.00657$164.629139
1614339480$163.11$163.11$163.11$163.11200$164.607106
1614340080$163.11$163.11$163.00$163.00450$164.560642
1614340140$163.00$163.00$163.00$163.001,201$164.468102
1614340260$162.90$163.07$162.90$163.07750$164.405123
1614340620$163.00$163.00$162.99$162.99200$164.371608
1614340680$162.98$162.98$162.98$162.98576$164.34596
1614340860$163.94$163.94$163.94$163.94100$164.313914
1614341040$163.94$164.00$163.94$164.00912$164.300807
1614341100$164.02$164.02$164.02$164.02126$164.299793
1614341460$164.01$164.01$164.01$164.01100$164.295119
1614341520$164.00$164.00$164.00$164.00200$164.293366
1614341700$164.00$164.00$164.00$164.00300$164.289134
1614341880$164.41$164.49$164.41$164.49500$164.291917
1614342000$164.50$164.86$164.50$164.861,134$164.308177
1614342300$166.48$166.50$166.48$166.50942$164.390335
1614342360$166.52$166.92$166.50$166.91779$164.458654
1614342420$166.90$166.90$166.90$166.90115$164.465896
1614342480$166.88$167.00$166.88$166.903,089$164.656544
1614342540$167.27$167.27$167.27$167.27100$164.677198
1614342780$167.70$167.70$167.70$167.70510$164.733485
1614343020$167.97$168.00$167.97$167.99738$164.837954
1614343080$167.97$167.97$167.97$167.97100$164.861316
1614343140$167.98$168.00$167.98$168.00643$164.908709
1614343200$168.00$168.00$168.00$168.00100$164.922588
1614343260$168.00$168.00$168.00$168.00100$164.928571
1614343320$168.00$168.00$168.00$168.00300$164.948584
1614343380$168.00$168.00$168.00$168.003,396$165.133484
1614343560$168.51$168.51$168.51$168.51133$165.194172
1614343620$168.53$168.53$168.53$168.53157$165.210276
1614343740$168.51$168.51$168.50$168.50475$165.256393
1614343800$168.21$168.21$168.00$168.001,858$165.350522
1614343860$168.00$168.00$168.00$168.0018,332$165.956482
1614344400$163.00$168.50$163.00$168.505,030$165.995103
1614344520$167.03$167.03$167.03$167.03100$166.000231
1614344640$167.03$167.03$167.02$167.02239$166.005899
1614344760$167.03$167.03$167.02$167.02800$166.017289
1614345180$167.30$167.50$167.30$167.50300$166.037378
1614345660$167.88$167.88$167.88$167.88100$166.046027
1614345720$167.88$167.88$167.88$167.88125$166.058154
1614346200$167.88$167.88$167.88$167.88200$166.070773
1614346260$168.00$168.20$168.00$168.20350$166.086696
1614346500$168.5801$168.89$168.58$168.89712$166.119884
1614346560$168.89$168.89$168.89$168.89300$166.133906
1614346620$168.98$169.00$168.98$169.00374$166.15307
1614346680$169.00$169.00$169.00$169.00200$166.160727
1614346740$169.00$169.22$169.00$169.20919$166.199619
1614346800$169.22$169.22$169.22$169.22356$166.212868
1614346920$169.22$169.22$169.22$169.22400$166.232493
1614347040$169.22$169.22$169.22$169.221,323$166.296344
1614347160$169.2382$169.2382$169.2382$169.2382100$166.308597
1614347220$169.40$169.40$169.40$169.40100$166.325612
1614347280$169.50$169.50$169.50$169.501,233$166.375852
1614347340$169.50$169.50$169.50$169.501,087$166.424929
1614347460$169.49$169.49$169.49$169.49153$166.436336
1614347520$169.49$169.49$169.49$169.49500$166.454796
1614347580$169.49$169.49$169.49$169.49147$166.464579
1614347640$169.49$170.00$169.49$170.005,109$166.643104
1614347700$169.96$170.00$169.96$169.98400$166.66325
1614347820$170.00$170.00$170.00$170.00968$166.700807
1614347940$170.00$170.00$170.00$170.00518$166.726678
1614348000$169.96$169.96$169.96$169.96100$166.741088
1614348060$170.00$170.00$170.00$170.00400$166.791353
1614348120$169.96$170.00$169.8001$169.80012,161$166.891576
1614348180$169.80$169.80$169.80$169.80100$166.900239
1614348300$170.00$170.00$170.00$170.00100$166.920114
1614348360$170.01$170.01$169.82$169.961,362$166.984875
1614348420$170.00$170.00$170.00$170.00120$166.99462
1614348480$170.01$170.01$170.01$170.01214$167.00922
1614348540$170.50$170.50$170.50$170.50807$167.033821
1614348660$170.52$170.52$170.52$170.52639$167.065776
1614348780$170.50$170.50$170.50$170.50100$167.082152
1614348900$170.0006$170.0006$170.00$170.00849$167.110277
1614348960$170.07$170.08$170.07$170.08237$167.123865
1614349140$169.65$169.65$169.65$169.65200$167.146247
1614349320$169.65$169.65$169.65$169.65108$167.167879
1614349440$169.65$169.65$169.65$169.65199$167.180071
1614349500$170.00$170.08$170.00$170.08331$167.191874
1614349560$170.45$170.45$170.45$170.45150$167.195664
1614349680$169.32$169.90$169.32$169.701,591$167.24149
1614349740$169.79$169.79$168.13$168.931,890$169.68
1614349800$169.46$171.78$169.20$171.61148,760$169.831649
1614349860$171.52$171.86$170.57$171.4437,705$170.124493
1614349920$171.44$172.10$170.65$170.7938,825$170.369105
1614349980$171.05$171.05$170.40$170.5447,638$170.429408
1614350040$170.67$170.99$170.0138$170.6061,734$170.412432
1614350100$170.63$170.70$169.58$169.5964,436$170.350074
1614350160$169.55$169.64$167.78$169.25597,357$170.052219
1614350220$169.14$169.98$169.02$169.89528,472$170.01932
1614350280$169.81$170.70$169.81$170.67522,390$170.030869
1614350340$170.63$171.11$170.55$170.9033,210$170.078896
1614350400$170.82$172.08$170.81$172.0428,861$170.143715
1614350460$172.015$172.54$171.99$172.3329,928$170.244833
1614350520$172.32$172.32$171.745$172.0235,144$170.332902
1614350580$171.98$172.47$171.78$172.3526,146$170.398673
1614350640$172.3599$172.75$172.18$172.5524,051$170.464897
1614350700$172.55$172.70$172.05$172.3027,561$170.531333
1614350760$172.31$173.40$172.30$173.1356,183$170.695784
1614350820$173.17$173.60$173.05$173.0822,597$170.765911
1614350880$173.03$173.12$171.81$172.0640,196$170.83942
1614350940$172.155$172.33$171.7049$172.0027,256$170.871981
1614351000$171.88$172.16$170.79$170.7947,281$170.907677
1614351060$170.80$170.8619$169.91$170.0043,387$170.88134
1614351120$170.06$170.26$169.335$169.4530,574$170.85101
1614351180$169.56$169.99$169.3535$169.5026,003$170.818713
1614351240$169.63$169.91$169.29$169.3339,107$170.775994
1614351300$169.47$169.50$168.18$168.3029,343$170.729619
1614351360$168.21$168.49$167.3801$167.3947,272$170.625193
1614351420$167.4934$168.03$167.34$167.8618,011$170.581471
1614351480$167.91$168.768$167.89$168.5928,745$170.528584
1614351540$168.55$169.06$168.45$168.7731,387$170.482714
1614351600$168.76$168.76$167.985$168.1156,568$170.392514
1614351660$168.12$168.405$168.01$168.3325,763$170.350216
1614351720$168.40$169.00$168.40$168.6028,445$170.316619
1614351780$168.59$169.545$168.58$169.4635,110$170.283699
1614351840$169.44$170.77$169.42$170.7346,340$170.279427
1614351900$170.73$170.8219$170.29$170.6755,876$170.291545
1614351960$170.59$170.80$169.65$170.589947,186$170.291438
1614352020$170.54$170.83$169.47$169.4740,110$170.294185
1614352080$169.70$169.88$168.20$168.2237,631$170.260693
1614352140$168.04$168.1099$166.22$166.5842,805$170.173796
1614352200$166.66$167.32$166.62$167.092743,022$170.093615
1614352260$167.09$167.40$166.65$166.6513,529$170.068866
1614352320$166.52$167.9699$166.49$167.8624,834$170.024234
1614352380$168.00$168.42$167.81$167.9510,669$170.012374
1614352440$167.97$168.44$167.97$168.1512,369$169.999626
1614352500$168.09$168.23$166.62$166.6212,732$169.982543
1614352560$166.61$167.59$166.3901$167.5915,828$169.954111
1614352620$167.71$168.535$167.50$168.3418,527$169.935071
1614352680$168.38$168.585$168.00$168.0028,176$169.908904
1614352740$168.21$168.61$168.12$168.2810,499$169.899792
1614352800$168.23$168.38$167.16$167.3435,310$169.862027
1614352860$167.34$168.37$167.34$168.32519,190$169.842557
1614352920$168.37$168.4983$167.875$168.04529,687$169.815941
1614352980$167.98$167.98$167.60$167.7534,440$169.779094
1614353040$167.78$168.51$167.70$168.4430,165$169.753667
1614353100$168.43$169.13$168.28$168.92522,108$169.740265
1614353160$169.15$169.55$168.66$168.8712,473$169.736352
1614353220$168.90$168.94$168.5201$168.579915,428$169.729112
1614353280$168.34$168.57$167.75$167.81523,281$169.711651
1614353340$167.84$168.1199$167.2604$167.2820,527$169.69217
1614353400$167.345$167.67$166.95$166.960113,775$169.677107
1614353460$167.10$167.33$166.68$166.7417,677$169.655561
1614353520$166.80$167.56$166.43$167.5022,337$169.627152
1614353580$167.47$167.47$166.44$167.0632,608$169.585674
1614353640$167.0912$167.50$166.86$166.868,278$169.576984
1614353700$167.03$167.79$166.96$167.6322,647$169.555268
1614353760$167.62$167.62$167.08$167.4012,014$169.54302
1614353820$167.42$168.23$167.42$168.2017,343$169.52933
1614353880$168.23$168.33$167.915$168.24511,858$169.521883
1614353940$168.30$169.00$167.76$168.8619,054$169.511678
1614354000$168.68$168.93$168.47$168.768,866$169.508483
1614354060$168.73$168.78$168.455$168.5617,784$169.501689
1614354120$168.575$169.54$168.575$169.5416,509$169.499364
1614354180$169.59$169.67$168.91$168.9818,485$169.49894
1614354240$168.84$168.94$168.51$168.5320,406$169.492138
1614354300$168.5182$168.865$168.3814$168.6820,566$169.484363
1614354360$168.76$170.11$168.76$169.87522,237$169.486566
1614354420$169.79$170.09$169.565$170.088,035$169.487737
1614354480$169.94$170.055$169.54$169.679,883$169.489151
1614354540$169.64$170.1634$169.5497$170.1156,016$169.490455
1614354600$169.91$170.02$169.60$169.7910,226$169.491856
1614354660$169.8217$170.00$169.35$169.8812,542$169.492704
1614354720$169.89$170.434$169.75$170.289,597$169.494944
1614354780$170.34$171.09$170.31$170.9911,744$169.501404
1614354840$170.97$171.07$170.36$171.0713,128$169.508057
1614354900$171.04$171.06$170.58$170.636,794$169.511656
1614354960$170.63$171.15$170.63$170.999,053$169.516961
1614355020$170.91$171.10$170.71$171.04511,695$169.523492
1614355080$171.15$171.36$170.8515$171.348,876$169.529356
1614355140$171.46$171.91$171.37$171.4815,356$169.54221
1614355200$171.4547$171.80$171.38$171.437,641$169.548353
1614355260$171.36$171.36$170.76$171.02526,773$169.552359
1614355320$171.13$171.55$171.08$171.2713,414$169.561371
1614355380$171.34$171.76$171.34$171.5915,944$169.573784
1614355440$171.54$171.865$171.54$171.847,307$169.579537
1614355500$171.79$172.00$171.69$171.7427,145$169.603795
1614355560$171.70$171.92$171.43$171.516,419$169.609092
1614355620$171.44$171.58$171.37$171.5110,278$169.616433
1614355680$171.60$172.00$171.59$171.598,777$169.623742
1614355740$171.71$171.84$171.47$171.6512,755$169.633755
1614355800$171.75$171.97$171.42$171.526,418$169.638821
1614355860$171.41$171.46$170.6901$170.7712,560$169.64592
1614355920$170.94$171.09$170.70$170.83997,235$169.649486
1614355980$170.84$171.155$170.67$170.789,109$169.653734
1614356040$170.71$170.93$170.19$170.817,174$169.656498
1614356100$170.89$171.48$170.80$171.026,209$169.659861
1614356160$170.985$171.08$170.73$171.028,660$169.663966
1614356220$171.045$171.35$171.045$171.214,769$169.666745
1614356280$171.175$171.19$170.59$170.615,977$169.669386
1614356340$170.565$170.76$170.36$170.678,536$169.672101
1614356400$170.59$170.64$170.31$170.486,642$169.674114
1614356460$170.28$170.59$170.27$170.51513,927$169.677966
1614356520$170.515$170.54$170.22$170.315,249$169.679376
1614356580$170.365$170.375$169.83$169.847,780$169.680618
1614356640$169.84$170.08$169.60$169.7211,794$169.681221
1614356700$169.73$170.02$169.54$169.588,796$169.681609
1614356760$169.64$169.95$169.64$169.84511,367$169.682111
1614356820$169.79$170.08$169.75$169.8611,317$169.683126
1614356880$169.825$169.84$169.61$169.755,210$169.683204
1614356940$169.75$169.90$169.64$169.797,042$169.683447
1614357000$169.78$170.32$169.78$170.3010,833$169.685112
1614357060$170.275$170.99$170.25$170.999,518$169.688103
1614357120$171.07$171.29$170.89$171.288510,031$169.693117
1614357180$171.20$171.33$171.10$171.254,217$169.695377
1614357240$171.18$171.43$171.04$171.347,169$169.69935
1614357300$171.33$171.54$171.32$171.4657,825$169.704117
1614357360$171.42$171.42$171.04$171.165,667$169.707132
1614357420$171.09$171.18$170.78$170.784,156$169.70903
1614357480$170.84$170.95$170.725$170.9456,772$169.711625
1614357540$170.90$171.48$170.83$171.277,022$169.71486
1614357600$171.285$171.41$171.105$171.1059,198$169.719795
1614357660$171.05$171.53$170.88$171.39515,843$169.727844
1614357720$171.50$171.86$171.33$171.458,507$169.733265
1614357780$171.45$171.615$171.40$171.519,527$169.739072
1614357840$171.575$171.69$171.2602$171.5810,150$169.745304
1614357900$171.52$171.64$171.01$171.4613,942$169.752762
1614357960$171.39$172.76$171.3201$172.7142,319$169.787116
1614358020$172.71$172.75$172.25$172.3420,110$169.805076
1614358080$172.31$172.72$172.2101$172.714113,167$169.81693
1614358140$172.67$173.09$172.67$172.98517,435$169.834835
1614358200$173.07$173.13$172.5401$172.869,594$169.844351
1614358260$172.86$172.86$172.23$172.378,538$169.851667
1614358320$172.34$172.34$171.8071$171.825,660$169.855762
1614358380$171.79$172.17$171.7101$172.105,827$169.859588
1614358440$172.08$172.28$172.00$172.176,832$169.864579
1614358500$172.16$172.4899$172.02$172.444,726$169.868232
1614358560$172.39$172.39$172.00$172.217,059$169.873366
1614358620$172.26$172.39$172.14$172.394,738$169.876988
1614358680$172.37$172.6771$172.31$172.437,588$169.88336
1614358740$172.42$172.78$172.35$172.786,010$169.888365
1614358800$172.81$173.10$172.68$173.1018,058$169.905286
1614358860$173.09$173.16$172.83$172.890114,575$169.919838
1614358920$173.01$173.1269$172.96$173.105,820$169.925684
1614358980$173.03$173.075$172.89$173.01530,512$169.955608
1614359040$173.05$173.17$173.00$173.0810,806$169.966284
1614359100$173.09$173.09$172.20$172.499913,268$169.97722
1614359160$172.44$172.52$172.32$172.5211,197$169.985801
1614359220$172.58$172.87$172.53$172.876,881$169.991537
1614359280$172.81$173.40$172.731$173.376,474$169.997808
1614359340$173.425$173.86$173.40$173.8217,267$170.017616
1614359400$173.87$174.16$173.77$173.8213,954$170.034443
1614359460$173.85$174.32$173.85$174.089,793$170.046496
1614359520$174.03$174.04$173.37$173.44512,934$170.061124
1614359580$173.39$173.66$173.37$173.568,965$170.070549
1614359640$173.75$174.18$173.74$174.019,355$170.08165
1614359700$174.00$174.00$173.51$173.5712,090$170.095057
1614359760$173.57$174.04$173.45$173.9358,055$170.103633
1614359820$173.93$173.95$173.57$173.708,374$170.112961
1614359880$173.67$173.77$173.52$173.684,900$170.117944
1614359940$173.72$173.895$173.65$173.736,484$170.125154
1614360000$173.77$173.88$173.5475$173.7616,838$170.142828
1614360060$173.79$173.92$173.72$173.757,948$170.151493
1614360120$173.76$173.765$173.26$173.49512,635$170.163886
1614360180$173.58$173.58$173.41$173.497,980$170.171742
1614360240$173.52$173.65$173.44$173.655,832$170.177552
1614360300$173.66$173.72$173.38$173.6155,608$170.183103
1614360360$173.59$173.59$172.98$172.9825,324$170.207031
1614360420$172.91$172.91$172.57$172.7254,600$170.210423
1614360480$172.76$173.0099$172.70$173.00999,656$170.217749
1614360540$172.89$173.13$172.8145$172.9754,884$170.221617
1614360600$173.05$173.20$172.98$173.206,400$170.227058
1614360660$173.22$173.66$173.11$173.555,934$170.232293
1614360720$173.59$173.62$173.32$173.329,429$170.241258
1614360780$173.29$173.565$173.19$173.5255,263$170.245933
1614360840$173.56$173.605$172.9451$173.176,781$170.251906
1614360900$173.1962$173.28$173.00$173.247,585$170.258209
1614360960$173.40$173.64$173.32$173.4453,412$170.261335
1614361020$173.455$173.67$173.41$173.5256,806$170.267818
1614361080$173.55$173.91$173.55$173.726,903$170.274708
1614361140$173.81$173.81$173.20$173.4755,774$170.279932
1614361200$173.38$173.38$173.19$173.303,952$170.283336
1614361260$173.35$173.40$173.27$173.322,420$170.285508
1614361320$173.24$173.40$173.16$173.176,040$170.290561
1614361380$173.21$173.35$173.13$173.1844,735$170.294487
1614361440$173.16$173.16$172.82$173.1459,075$170.301445
1614361500$173.20$173.2599$172.99$172.993,463$170.304177
1614361560$173.075$173.245$172.97$172.974,544$170.307809
1614361620$173.06$173.06$172.72$172.796,976$170.31291
1614361680$172.78$172.9599$172.72$172.875,263$170.316643
1614361740$172.73$172.84$172.64$172.764,271$170.31958
1614361800$172.75$172.75$172.45$172.756,987$170.324116
1614361860$172.75$172.94$172.70$172.9053,150$170.32628
1614361920$172.905$173.50$172.905$173.455,762$170.331001
1614361980$173.40$173.46$173.27$173.284,241$170.334603
1614362040$173.30$173.32$172.84$172.876,995$170.340205
1614362100$172.75$172.87$172.46$172.875,654$170.343764
1614362160$172.895$172.895$172.62$172.646,608$170.348236
1614362220$172.61$172.65$172.32$172.49996,146$170.351802
1614362280$172.44$172.44$172.21$172.304,177$170.354108
1614362340$172.26$172.42$172.16$172.416,909$170.357761
1614362400$172.43$172.515$172.23$172.263,933$170.359987
1614362460$172.29$172.35$172.00$172.1211,056$170.365589
1614362520$172.00$172.095$171.96$172.09511,650$170.370784
1614362580$172.12$172.14$171.95$172.0155,418$170.373278
1614362640$171.98$172.09$171.71$172.037,164$170.376228
1614362700$171.99$172.3399$171.82$172.224,383$170.378212
1614362760$172.16$172.2865$171.88$172.024,200$170.380199
1614362820$172.05$172.31$171.8937$172.283,782$170.382056
1614362880$172.33$172.41$172.1201$172.404,961$170.384533
1614362940$172.4699$173.05$172.35$173.055,208$170.387749
1614363000$173.025$173.048$172.75$172.966,046$170.391825
1614363060$173.045$173.31$172.91$173.266,907$170.396842
1614363120$173.235$173.31$173.03$173.103,496$170.399551
1614363180$173.135$173.19$172.85$173.04510,633$170.40705
1614363240$173.01$173.01$172.49$172.607,652$170.41205
1614363300$172.6499$172.6499$172.30$172.476,173$170.415451
1614363360$172.55$172.73$172.51$172.705,601$170.418779
1614363420$172.76$172.99$172.76$172.994,200$170.421493
1614363480$173.05$173.285$172.94$173.253,213$170.423946
1614363540$173.235$173.25$173.105$173.251,622$170.4251
1614363600$173.1301$173.31$173.1301$173.2653,100$170.427393
1614363660$173.26$173.305$173.11$173.303,748$170.430186
1614363720$173.35$173.35$173.17$173.202,348$170.431958
1614363780$173.19$173.37$173.19$173.372,925$170.434209
1614363840$173.30$173.32$173.13$173.134,658$170.437689
1614363900$173.185$173.36$173.13$173.304,744$170.441297
1614363960$173.28$173.38$173.16$173.2953,683$170.444031
1614364020$173.365$173.45$173.18$173.333,327$170.446572
1614364080$173.29$173.38$173.285$173.371,900$170.448098
1614364140$173.415$173.45$173.2901$173.3854,000$170.451203
1614364200$173.43$173.50$172.6601$172.797,134$170.456285
1614364260$172.7321$172.74$172.37$172.46766,400$170.459786
1614364320$172.445$172.4999$172.06$172.395,767$170.462591
1614364380$172.31$172.38$172.02$172.3253,500$170.464215
1614364440$172.325$172.46$172.17$172.413,450$170.465902
1614364500$172.47$172.52$172.12$172.1756,362$170.468879
1614364560$172.13$172.2799$171.9827$172.27993,354$170.470347
1614364620$172.10$172.215$171.97$172.165,296$170.472562
1614364680$172.0995$172.0995$171.93$172.022,420$170.473559
1614364740$172.02$172.18$171.97$171.9855,271$170.475689
1614364800$171.94$172.12$171.83$172.074,769$170.477957
1614364860$172.10$172.11$172.00$172.041,500$170.478244
1614364920$172.14$172.18$171.95$172.02014,525$170.480133
1614364980$172.06$172.13$172.00$172.132,901$170.481365
1614365040$172.17$172.42$172.08$172.403,500$170.482988
1614365100$172.38$172.50$172.345$172.433,525$170.484795
1614365160$172.4301$172.50$172.26$172.2653,016$170.486226
1614365220$172.19$172.19$171.4402$171.478,005$170.488635
1614365280$171.40$171.59$171.26$171.535,895$170.49013
1614365340$171.67$171.94$171.63$171.848,854$170.493173
1614365400$171.91$171.915$171.68$171.853,364$170.495027
1614365460$171.9084$172.02$171.75$171.914,925$170.496061
1614365520$171.94$172.02$171.85$172.022,315$170.49693
1614365580$172.0418$172.0418$171.90$171.943,743$170.498415
1614365640$171.89$171.99$171.77$171.772,932$170.499395
1614365700$171.75$172.09$171.72$172.044,285$170.50089
1614365760$172.10$172.60$172.10$172.604,796$170.503284
1614365820$172.48$173.05$172.47$172.7611,218$170.509946
1614365880$172.77$172.95$172.74$172.914,106$170.512333
1614365940$172.90$172.90$172.28$172.283,700$170.514366
1614366000$172.43$172.67$172.26$172.675,586$170.517348
1614366060$172.64$172.75$172.47$172.492,509$170.518454
1614366120$172.57$172.765$172.39$172.7355,217$170.521182
1614366180$172.56$172.57$172.21$172.292,396$170.522393
1614366240$172.345$172.39$171.88$172.058,911$170.525831
1614366300$172.05$172.1398$171.74$171.974,923$170.527569
1614366360$172.00$172.26$171.943$172.067,380$170.530546
1614366420$172.10$172.115$171.765$171.935,194$170.532437
1614366480$171.97$172.15$171.83$171.8953,591$170.533745
1614366540$171.94$172.11$171.88$171.8955,640$170.535853
1614366600$171.89$171.96$171.81$171.934,840$170.537446
1614366660$171.86$172.05$171.71$172.0154,200$170.53896
1614366720$172.09$172.32$172.09$172.215,721$170.541338
1614366780$172.135$172.3941$171.86$172.39414,985$170.543277
1614366840$172.24$172.335$172.225$172.3051,200$170.543798
1614366900$172.25$172.60$172.23$172.604,500$170.545922
1614366960$172.51$172.52$172.18$172.2353,952$170.547709
1614367020$172.225$172.27$172.14$172.143,300$170.549066
1614367080$172.18$172.195$171.99$172.023,877$170.550574
1614367140$171.98$172.09$171.89$172.017,761$170.553298
1614367200$171.8935$171.915$171.78$171.8854,718$170.554913
1614367260$171.81$171.89$171.77$171.844,098$170.556165
1614367320$171.835$172.20$171.61$172.206,487$170.558131
1614367380$172.12$172.24$172.00$172.142,500$170.559115
1614367440$172.12$172.19$172.01$172.0551,900$170.559836
1614367500$172.015$172.1443$172.00$172.002,900$170.560896
1614367560$172.02$172.16$171.95$172.164,452$170.562528
1614367620$172.21$172.26$172.01$172.0951,860$170.563252
1614367680$172.18$172.22$171.97$172.223,610$170.564627
1614367740$172.17$172.23$171.88$171.993,576$170.56597
1614367800$172.03$172.50$171.94$172.502,800$170.567097
1614367860$172.41$172.77$172.41$172.7654,043$170.569129
1614367920$172.77$172.78$172.48$172.543,301$170.570861
1614367980$172.40$172.73$172.38$172.7053,501$170.572539
1614368040$172.72$173.24$172.72$173.215,097$170.575559
1614368100$173.13$173.49$173.07$173.198,707$170.581333
1614368160$173.205$173.215$172.77$172.773,800$170.583642
1614368220$172.77$172.90$172.675$172.824,465$170.586195
1614368280$172.86$173.05$172.86$173.0052,300$170.587441
1614368340$173.07$173.07$172.83$172.874,600$170.590204
1614368400$172.825$172.91$172.72$172.913,668$170.592059
1614368460$172.97$173.24$172.95$173.243,800$170.594377
1614368520$173.14$173.19$172.61$172.7154,800$170.597104
1614368580$172.75$172.78$172.32$172.3954,201$170.599102
1614368640$172.37$172.67$172.32$172.674,164$170.601022
1614368700$172.71$172.80$172.69$172.722,499$170.602319
1614368760$172.735$172.87$172.735$172.851,900$170.603346
1614368820$172.855$173.43$172.855$173.4055,719$170.606944
1614368880$173.36$173.71$173.33$173.657,096$170.612143
1614368940$173.60$173.61$173.39$173.574,433$170.615146
1614369000$173.515$173.55$173.37$173.543,592$170.617625
1614369060$173.59$173.63$173.20$173.208,578$170.623689
1614369120$173.135$173.16$172.96$172.964,915$170.626604
1614369180$173.01$173.11$172.79$172.7912,254$170.633502
1614369240$172.94$172.98$172.43$172.7310,166$170.638574
1614369300$172.80$172.905$172.75$172.8155,661$170.641579
1614369360$172.84$172.96$172.76$172.7952,962$170.643109
1614369420$172.78$172.99$172.77$172.8653,600$170.64503
1614369480$172.81$172.84$172.57$172.6713,332$170.651454
1614369540$172.655$172.75$172.55$172.754,922$170.65381
1614369600$172.81$173.15$172.72$173.117,960$170.658152
1614369660$173.10$173.12$172.98$173.0253,600$170.660203
1614369720$173.10$173.31$173.10$173.243,600$170.662375
1614369780$173.34$173.43$173.28$173.283,501$170.664688
1614369840$173.30$173.64$173.28$173.5554,292$170.667499
1614369900$173.51$173.56$173.27$173.286,182$170.671491
1614369960$173.32$173.53$173.32$173.344,461$170.674471
1614370020$173.33$173.37$173.24$173.305,011$170.677655
1614370080$173.295$173.44$173.23$173.365,418$170.680913
1614370140$173.35$173.64$173.32$173.645,200$170.684277
1614370200$173.595$173.67$173.55$173.634,018$170.68704
1614370260$173.65$173.71$173.425$173.506,644$170.691548
1614370320$173.515$173.57$173.48$173.572,500$170.693199
1614370380$173.545$173.63$173.50$173.5954,670$170.696353
1614370440$173.55$173.56$173.36$173.414,900$170.699527
1614370500$173.46$173.77$173.3901$173.756,783$170.704185
1614370560$173.6501$173.97$173.6501$173.83015,410$170.708221
1614370620$173.80$173.875$173.7601$173.8753,489$170.71075
1614370680$173.895$173.95$173.86$173.876,299$170.715441
1614370740$173.90$173.90$173.66$173.735,201$170.719133
1614370800$173.725$173.74$173.51$173.576,190$170.723332
1614370860$173.57$173.71$173.56$173.634,601$170.726472
1614370920$173.55$173.66$173.31$173.3510,500$170.733216
1614370980$173.37$173.555$173.35$173.494,751$170.736208
1614371040$173.525$173.63$173.44$173.489,212$170.742121
1614371100$173.435$173.46$173.15$173.285,675$170.745505
1614371160$173.27$173.42$173.15$173.2154,902$170.748354
1614371220$173.205$173.30$173.17$173.256,900$170.752302
1614371280$173.25$173.31$173.09$173.1157,511$170.756604
1614371340$173.15$173.16$172.87$172.879,130$170.761392
1614371400$172.74$173.03$172.74$172.8710,754$170.766622
1614371460$172.87$173.14$172.77$173.1410,944$170.771977
1614371520$173.12$173.39$172.95$172.958,311$170.776716
1614371580$173.055$173.20$172.99$173.2011,777$170.78292
1614371640$173.20$173.37$173.20$173.348,700$170.787924
1614371700$173.34$173.375$173.15$173.199,319$170.793133
1614371760$173.16$173.16$172.63$172.658,949$170.797402
1614371820$172.68$172.93$172.57$172.9112,797$170.803033
1614371880$172.89$173.24$172.89$173.1712,426$170.809445
1614371940$173.22$173.345$173.11$173.148,291$170.813961
1614372000$173.01$173.04$172.84$173.000111,095$170.819288
1614372060$173.00$173.07$172.85$172.867,568$170.822935
1614372120$172.84$173.16$172.78$173.1610,729$170.827999
1614372180$173.17$173.325$173.1101$173.2512,061$170.834376
1614372240$173.32$173.32$173.09$173.168,680$170.838913
1614372300$173.16$173.3994$173.0901$173.29518,233$170.848659
1614372360$173.32$173.475$173.30$173.3916,844$170.858076
1614372420$173.36$173.75$173.36$173.6518,541$170.869202
1614372480$173.69$173.895$173.68$173.82515,244$170.878971
1614372540$173.88$173.93$173.475$173.47517,817$170.890107
1614372600$173.43$173.96$173.42$173.7234,110$170.911109
1614372660$173.715$173.82$173.37$173.4230,410$170.929508
1614372720$173.50$173.61$173.42$173.47524,091$170.942814
1614372780$173.50$173.71$173.2301$173.2531,686$170.959936
1614372840$173.25$173.25$171.25$171.2977,977$170.979215
1614372900$171.18$171.50$170.975$171.1366,818$170.983116
1614372960$170.8801$171.595$170.82$171.4254,565$170.985066
1614373020$171.40$171.76$171.24$171.4056,185$170.990715
1614373080$171.42$171.65$171.335$171.4057,699$170.996049
1614373140$171.43$171.47$170.96$171.11143,658$171.003386
1614373200$171.16$171.16$171.16$171.161,001,950$171.02905
1614373260$171.16$171.16$171.1545$171.154513,559$171.029259
1614373320$171.16$171.16$171.16$171.166,000$171.029358
1614373380$171.16$171.16$171.16$171.165,234$171.029474
1614373560$171.00$171.00$171.00$171.00150$171.029829
1614373980$171.16$171.16$171.16$171.166,978$171.029932
1614374040$171.16$171.16$171.16$171.1616,211$171.028799
1614374340$171.04$171.04$171.04$171.04100$171.028804
1614374460$171.89$171.98$171.89$171.98697$171.028886
1614374580$171.16$171.16$171.16$171.166,205$171.029002
1614374940$171.95$171.95$171.95$171.95240$171.028799
1614375060$171.7499$171.75$171.146884$171.14688428,483$171.029249
1614375240$171.2001$171.2001$171.2001$171.2001200$171.029254
1614375300$171.2001$171.50$171.20$171.50374$171.029274
1614375420$171.25$171.25$171.25$171.25162$171.029291
1614375480$171.49$171.49$171.49$171.49292$171.029313
1614375600$171.49$171.49$171.49$171.49100$171.029324
1614375720$171.49$171.49$171.49$171.49200$171.029337
1614375780$171.49$171.49$171.49$171.49100$171.029349
1614375840$171.80$171.80$171.80$171.80100$171.028799
1614376020$171.8768$171.8768$171.8768$171.8768100$171.028813
1614376260$171.16$171.16$171.16$171.168,372$171.028957
1614376380$171.84$171.84$171.84$171.84185$171.028984
1614376920$171.80$171.80$171.80$171.80150$171.028822
1614377700$171.80$171.80$171.80$171.80400$171.028838
1614378180$172.10$172.10$172.10$172.10100$171.028947
1614378240$172.10$172.10$172.10$172.10157$171.028969
1614378600$171.98$171.98$171.98$171.98200$171.028827
1614379200$171.30$171.30$171.30$171.30130$171.028886
1614379980$171.35$171.35$171.35$171.35125$171.028813
1614380040$171.69$171.69$171.69$171.69175$171.028842
1614380580$171.68$171.68$171.68$171.68100$171.028808
1614381480$171.70$171.70$171.70$171.70100$171.028821
1614381540$171.70$171.70$171.70$171.70200$171.028837
1614381600$171.70$171.70$171.70$171.70100$171.028846
1614381960$171.51$171.51$171.50$171.50302$171.028871
1614382020$171.50$171.50$171.50$171.50100$171.028877
1614382320$171.70$171.70$171.70$171.70800$171.028873
1614383220$171.25$171.25$171.25$171.25237$171.028821
1614383340$171.70$171.70$171.70$171.701,819$171.028988
1614383460$171.70$171.70$171.70$171.70175$171.029016
1614384780$171.70$171.70$171.70$171.70100$171.028813
1614385380$172.00$172.00$172.00$172.00100$171.028833
1614385620$171.29$171.35$171.29$171.35200$171.028855
1614386640$171.35$171.35$171.35$171.35100$171.028799
1614387000$171.53$171.53$171.50$171.50397$171.028824
1614387360$171.54$171.54$171.53$171.53465$171.028861
1614387540$171.50$171.50$171.50$171.50200$171.02881