PDD Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2021.

  1. NASDAQ
  2. >
  3. PDD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617179160$135.60$135.69$135.60$135.69200$135.591633
1617179400$135.69$135.69$135.69$135.69100$135.630491
1617179460$135.50$135.50$135.50$135.50212$135.602544
1617180420$135.60$135.60$135.60$135.60100$135.583072
1617180720$135.66$135.66$135.66$135.66400$135.602193
1617181080$135.91$135.91$135.91$135.91100$135.618527
1617182640$135.94$135.94$135.94$135.94100$135.673625
1617182700$136.00$136.00$136.00$136.00100$135.702758
1617183780$136.01$136.01$136.01$136.01109$135.737451
1617184320$136.38$136.38$136.38$136.38140$135.779955
1617184440$136.32$136.40$136.32$136.40482$135.863516
1617185100$136.35$136.35$136.35$136.35189$135.916431
1617185280$136.78$136.94$136.78$136.94527$136.035371
1617185880$136.89$136.89$136.89$136.89355$136.105071
1617188160$137.50$137.50$137.50$137.50200$136.347931
1617188400$137.50$137.50$137.49$137.501,050$136.525438
1617188520$137.60$137.60$137.60$137.60100$136.550392
1617188700$137.50$137.50$137.50$137.50193$136.58699
1617188820$137.34$137.34$137.34$137.34286$136.628654
1617189120$137.41$137.41$137.41$137.41400$136.681954
1617189540$137.49$137.50$137.49$137.50237$136.771421
1617189660$137.55$137.55$137.55$137.55200$136.791194
1617190620$137.86$137.86$137.86$137.86288$136.831675
1617190740$137.86$137.86$137.86$137.86118$136.841723
1617190860$137.86$137.86$137.86$137.86100$136.86442
1617191040$137.87$138.00$137.87$138.001,000$137.009378
1617191520$137.99$138.25$137.99$138.251,116$137.159803
1617192000$137.883$138.00$137.50$137.50650$137.19536
1617192180$137.55$137.55$137.55$137.55100$137.212639
1617192360$138.38$138.38$138.00$138.00580$137.253803
1617192420$138.00$138.00$138.00$138.00200$137.260943
1617193680$137.11$137.11$137.00$137.00500$137.262326
1617193980$136.5014$136.5014$136.5014$136.5014600$137.236012
1617194040$136.61$136.61$136.51$136.52300$137.221278
1617194280$136.52$136.52$136.52$136.52100$137.218399
1617194400$136.80$136.80$136.80$136.80270$137.213308
1617194520$136.99$137.00$136.99$137.00493$137.205028
1617194760$137.30$137.30$137.30$137.30130$137.205821
1617194880$137.30$137.30$137.30$137.30637$137.208622
1617195060$137.30$137.30$137.00$137.00777$137.208541
1617195180$136.51$136.51$136.50$136.50600$137.184682
1617195240$136.50$136.50$136.50$136.501,380$137.149493
1617195360$136.62$136.62$136.62$136.62155$137.143984
1617195480$136.62$136.62$136.62$136.62155$137.140044
1617195660$136.59$136.59$136.59$136.59100$137.127974
1617195720$136.51$136.51$136.51$136.51100$137.12275
1617195900$136.50$136.50$136.50$136.50757$137.09418
1617195960$136.39$136.39$136.35$136.35690$137.070579
1617196440$136.50$136.50$136.50$136.501,616$137.031737
1617196500$136.50$136.50$136.30$136.301,450$137.001699
1617196560$136.20$136.20$135.80$135.80700$136.953543
1617196680$135.80$135.80$135.51$135.518,635$136.688964
1617197160$136.00$136.00$135.73$135.73800$136.66576
1617197280$135.80$135.80$135.00$135.002,510$136.564793
1617197340$134.95$135.02$134.73$134.731,600$136.480941
1617197400$134.70$135.44$133.52$134.16200,204$134.717224
1617197460$134.10$134.245$132.595$133.3140,093$134.47762
1617197520$133.314$134.20$133.01$133.6322,826$134.416743
1617197580$133.83$133.89$132.89$132.9933,117$134.319663
1617197640$132.965$134.2791$132.81$134.279134,005$134.20069
1617197700$134.01$134.01$133.24$133.2514,883$134.176086
1617197760$133.28$133.68$133.09$133.6319,056$134.138051
1617197820$133.66$134.115$133.47$133.55521,448$134.124064
1617197880$133.55$134.2999$133.40$134.0917,866$134.106066
1617197940$134.19$134.19$133.36$133.9618,329$134.090956
1617198000$133.99$134.17$133.6416$134.0619,890$134.084294
1617198060$134.01$134.11$133.50$133.7925,969$134.065483
1617198120$133.93$133.97$133.61$133.666,780$134.061715
1617198180$133.59$133.94$133.306$133.8611,468$134.049403
1617198240$133.8995$133.92$133.1801$133.18018,798$134.041605
1617198300$133.29$133.35$132.8653$132.9448,618$133.953819
1617198360$132.89$132.89$132.38$132.7841,864$133.854924
1617198420$132.91$132.92$132.51$132.5842,373$133.777037
1617198480$132.58$133.14$132.58$133.0016,847$133.755717
1617198540$133.01$133.39$132.87$132.90516,973$133.738464
1617198600$132.95$134.00$132.92$133.4931,719$133.728035
1617198660$133.65$134.19$133.65$134.169,928$133.73178
1617198720$134.17$134.51$133.8549$134.3619,654$133.743956
1617198780$134.26$134.26$133.58$133.587,975$133.746823
1617198840$133.59$134.39$133.59$134.06128,308$133.762491
1617198900$134.125$134.7999$134.12$134.7118,682$133.780618
1617198960$134.79$134.79$133.7801$134.0913,911$133.786882
1617199020$133.91$134.18$133.7672$133.80737,986$133.78849
1617199080$133.859$134.46$133.859$134.117,069$133.791558
1617199140$134.08$135.00$134.07$134.5836,142$133.827509
1617199200$134.475$134.91$134.34$134.8221,745$133.848246
1617199260$134.88$135.07$134.76$134.969,280$133.860032
1617199320$135.0365$135.21$134.97$135.0811,128$133.87506
1617199380$134.93$135.16$134.90$135.005,550$133.88221
1617199440$135.00$135.19$134.50$134.507,850$133.890245
1617199500$134.64$134.95$134.4703$134.9511,119$133.90141
1617199560$135.00$135.34$134.94$135.148,124$133.913308
1617199620$135.04$135.04$134.69$134.6916,175$133.929909
1617199680$134.69$135.04$134.645$135.009,294$133.939113
1617199740$134.97$135.16$134.94$135.024,952$133.944849
1617199800$135.02$135.02$134.69$134.806,022$133.950497
1617199860$134.84$135.17$134.84$135.113,780$133.954821
1617199920$135.15$135.2985$135.147$135.155,111$133.961544
1617199980$135.15$135.15$134.69$134.7459,274$133.970399
1617200040$134.745$135.25$134.745$135.156,692$133.97746
1617200100$135.13$135.33$135.07$135.117,875$133.987223
1617200160$135.06$135.44$135.00$135.2915,517$134.007396
1617200220$135.2799$135.4499$135.19$135.3218,400$134.032392
1617200280$135.34$135.65$135.34$135.6011,946$134.049396
1617200340$135.50$135.56$135.39$135.4255,033$134.056405
1617200400$135.45$135.77$135.45$135.779,649$134.070911
1617200460$135.77$135.77$135.1736$135.2415,823$134.090762
1617200520$135.26$135.4899$135.16$135.419,715$134.101596
1617200580$135.355$135.5715$135.24$135.249,737$134.113796
1617200640$135.28$135.5732$135.28$135.48974,800$134.119866
1617200700$135.47$135.6449$135.38$135.447,324$134.128926
1617200760$135.48$135.82$135.48$135.756,148$134.137675
1617200820$135.71$135.7757$135.26$135.286,475$134.145543
1617200880$135.34$135.44$135.26$135.36511,119$134.157291
1617200940$135.387$135.49$135.29$135.4415,972$134.174486
1617201000$135.47$135.58$135.20$135.249,942$134.184648
1617201060$135.27$135.394$135.05$135.0556,828$134.190939
1617201120$135.08$135.18$135.01$135.187,000$134.196301
1617201180$135.17$135.31$135.1048$135.223,992$134.199752
1617201240$135.20$135.33$135.06$135.249,755$134.207934
1617201300$135.17$135.24$135.00$135.078,592$134.21408
1617201360$135.17$135.43$135.17$135.4055,914$134.219388
1617201420$135.37$135.46$135.2714$135.374,105$134.223356
1617201480$135.32$135.42$135.24$135.307,995$134.230701
1617201540$135.315$135.44$135.31$135.443,400$134.233881
1617201600$135.38$135.63$135.38$135.56994,714$134.239505
1617201660$135.57$135.79$135.57$135.576,735$134.246941
1617201720$135.57$135.61$135.36$135.4613,494$134.260663
1617201780$135.395$135.50$135.35$135.394,800$134.26524
1617201840$135.43$135.565$135.38$135.5556,702$134.271803
1617201900$135.59$135.59$135.38$135.4411,792$134.283102
1617201960$135.43$135.52$135.22$135.3010,034$134.29178
1617202020$135.29$135.34$135.135$135.265,945$134.296395
1617202080$135.31$135.37$135.20$135.25676,203$134.301058
1617202140$135.27$135.44$135.26$135.3410,780$134.309846
1617202200$135.40$135.44$135.20$135.334,561$134.313473
1617202260$135.39$135.53$135.35$135.4454,912$134.317804
1617202320$135.445$135.54$135.20$135.2110,636$134.326738
1617202380$135.20$135.20$135.05$135.163,453$134.328894
1617202440$135.145$135.54$135.145$135.305,362$134.333181
1617202500$135.2301$135.40$135.23$135.336,761$134.338091
1617202560$135.33$135.42$135.05$135.113,239$134.340277
1617202620$135.095$135.19$135.04$135.123,949$134.342527
1617202680$135.13$135.23$135.08$135.202,223$134.344107
1617202740$135.10$135.23$135.07$135.114,200$134.346468
1617202800$135.11$135.19$135.05$135.194,674$134.349065
1617202860$135.16$135.24$135.06$135.063,417$134.35115
1617202920$135.14$135.23$135.075$135.215,273$134.354423
1617202980$135.28$135.29$135.05$135.124,469$134.356768
1617203040$135.16$135.20$135.06$135.124,954$134.35964
1617203100$135.07$135.38$135.06$135.379,454$134.365325
1617203160$135.29$135.51$135.29$135.358,171$134.371703
1617203220$135.35$135.3789$135.07$135.176,100$134.37534
1617203280$135.24$135.24$135.07$135.074,326$134.377883
1617203340$135.13$135.18$135.05$135.0956,980$134.381519
1617203400$135.14$135.17$135.00$135.1013,177$134.387573
1617203460$135.10$135.17$135.0001$135.134,213$134.389682
1617203520$135.11$135.19$135.09$135.115,050$134.392336
1617203580$135.11$135.135$135.02$135.1353,358$134.393968
1617203640$135.12$135.13$135.02$135.094,166$134.395979
1617203700$135.13$135.30$135.10$135.133,860$134.398203
1617203760$135.15$135.17$135.065$135.0652,910$134.39965
1617203820$135.02$135.15$135.00$135.0910,923$134.404539
1617203880$135.14$135.14$135.00$135.057,854$134.408081
1617203940$135.06$135.20$135.035$135.1254,700$134.410304
1617204000$135.17$135.30$135.15$135.1714,240$134.418185
1617204060$135.15$135.20$135.09$135.11514,628$134.425419
1617204120$135.12$135.175$135.00$135.0714,914$134.431891
1617204180$135.04$135.04$135.00$135.006,755$134.434523
1617204240$135.01$135.08$134.70$135.0013,713$134.438432
1617204300$134.99$135.025$134.83$134.915,103$134.439996
1617204360$134.95$135.20$134.93$135.097,682$134.443097
1617204420$135.08$135.17$135.08$135.161,663$134.443845
1617204480$135.16$135.37$135.12$135.125,208$134.446525
1617204540$135.19$135.37$135.19$135.2657,161$134.450422
1617204600$135.29$135.42$135.22$135.346,602$134.454245
1617204660$135.34$135.34$135.04$135.234,791$134.456418
1617204720$135.25$135.31$135.07$135.176,831$134.459692
1617204780$135.12$135.16$135.04$135.0454,462$134.461437
1617204840$135.0899$135.21$135.02$135.144,480$134.463253
1617204900$135.13$135.13$135.07$135.091,100$134.463736
1617204960$135.095$135.11$135.02$135.034,136$134.465226
1617205020$135.04$135.13$135.00$135.066,604$134.46773
1617205080$135.09$135.19$135.09$135.191,543$134.468493
1617205140$135.23$135.24$135.06$135.063,700$134.469997
1617205200$135.17$135.22$135.13$135.142,930$134.471309
1617205260$135.135$135.20$135.06$135.155,916$134.473717
1617205320$135.1899$135.22$135.13$135.222,014$134.474678
1617205380$135.24$135.25$135.06$135.0611,432$134.479427
1617205440$135.05$135.07$135.00$135.0454,339$134.48089
1617205500$135.07$135.12$135.02$135.0457,261$134.483592
1617205560$135.10$135.325$135.09$135.297,102$134.486836
1617205620$135.27$135.44$135.27$135.414,171$134.489076
1617205680$135.40$135.40$135.18$135.188,696$134.493095
1617205740$135.175$135.36$135.175$135.332,170$134.494281
1617205800$135.37$135.46$135.33$135.415,534$134.49718
1617205860$135.45$135.55$135.41$135.4832,619$134.516504
1617205920$135.49$135.70$135.49$135.705,925$134.520278
1617205980$135.69$135.74$135.49$135.605,382$134.523766
1617206040$135.62$135.80$135.62$135.716,732$134.528537
1617206100$135.80$135.83$135.76$135.834,467$134.531904
1617206160$135.83$135.85$135.72$135.8013,815$134.542289
1617206220$135.84$136.05$135.775$136.059,586$134.550411
1617206280$136.11$136.27$136.07$136.229,125$134.558556
1617206340$136.21$136.26$136.09$136.2623,362$134.580336
1617206400$136.23$136.50$136.20$136.43510,060$134.590497
1617206460$136.48$136.54$136.20$136.2030,310$134.620924
1617206520$136.19$136.2599$136.12$136.2011,036$134.63046
1617206580$136.20$136.24$136.0242$136.049,193$134.638026
1617206640$136.0447$136.09$136.00$136.025,826$134.642461
1617206700$136.05$136.36$136.00$136.205813,546$134.653845
1617206760$136.19$136.19$136.00$136.005,365$134.657904
1617206820$136.03$136.06$136.00$136.063,130$134.660965
1617206880$136.08$136.49$136.04$136.3314,948$134.674003
1617206940$136.25$136.37$136.11$136.113,513$134.677012
1617207000$136.07$136.07$135.91$136.035,284$134.680845
1617207060$136.00$136.06$135.92$135.962,518$134.682509
1617207120$135.97$136.05$135.95$136.048,396$134.688383
1617207180$136.03$136.06$135.96$136.0454,274$134.691347
1617207240$136.06$136.065$135.90$135.937,084$134.696148
1617207300$135.95$136.14$135.95$136.13511,518$134.704377
1617207360$136.15$136.37$136.08$136.3019,006$134.719424
1617207420$136.27$136.44$136.24$136.4011,293$134.72876
1617207480$136.44$136.47$136.40$136.4653,679$134.732004
1617207540$136.49$136.5799$136.46$136.4918,220$134.748637
1617207600$136.50$136.50$136.225$136.4254,855$134.752503
1617207660$136.3901$136.3901$136.19$136.22014,278$134.755847
1617207720$136.28$136.43$136.28$136.435,200$134.760017
1617207780$136.43$136.45$136.29$136.306,258$134.765055
1617207840$136.315$136.36$136.21$136.225,925$134.778961
1617207900$136.23$136.34$136.20$136.28510,295$134.777321
1617207960$136.26$136.28$136.20$136.206,224$134.781976
1617208020$136.21$136.34$135.92$135.9410,950$134.789284
1617208080$135.98$136.49$135.98$136.0422,571$134.804495
1617208140$136.035$136.24$135.96$136.0011,038$134.811263
1617208200$136.05$136.05$135.78$135.8259,171$134.815931
1617208260$135.83$135.99$135.57$135.59514,704$134.823441
1617208320$135.565$135.60$135.42$135.4410,695$134.82699
1617208380$135.45$135.72$135.26$135.35539,174$134.837128
1617208440$135.355$135.42$135.03$135.2328,591$134.840909
1617208500$135.21$135.24$135.05$135.2113,281$134.843172
1617208560$135.22$135.22$135.01$135.0357,522$134.844121
1617208620$135.04$135.10$135.02$135.036,869$134.844821
1617208680$135.02$135.35$135.00$135.2021,182$134.847769
1617208740$135.14$135.14$134.825$134.8716,164$134.848249
1617208800$134.87$134.98$134.82$134.908,308$134.848375
1617208860$134.88$134.90$134.835$134.8355,437$134.848413
1617208920$134.835$134.8699$134.69$134.86998,390$134.848027
1617208980$134.8631$134.8631$134.5801$134.626,200$134.847663
1617209040$134.60$134.71$134.59$134.703,382$134.847354
1617209100$134.72$134.95$134.72$134.955,383$134.847395
1617209160$134.95$135.1562$134.875$135.0457,368$134.848046
1617209220$135.02$135.16$135.00$135.122,042$134.848273
1617209280$135.12$135.12$134.93$135.063,187$134.848499
1617209340$135.05$135.13$135.04$135.062,341$134.848753
1617209400$135.04$135.11$134.965$135.042,802$134.848966
1617209460$135.00$135.07$134.951$135.064,588$134.849301
1617209520$135.035$135.035$134.937$134.9376,183$134.849702
1617209580$134.95$135.27$134.95$135.236,252$134.850349
1617209640$135.19$135.30$135.09$135.239920,327$134.85305
1617209700$135.16$135.41$135.04$135.061534,409$134.859571
1617209760$135.06$135.16$135.04$135.161,200$134.85973
1617209820$135.1399$135.1399$134.97$134.993,400$134.860004
1617209880$134.90$134.98$134.76$134.844,166$134.860031
1617209940$134.96$135.01$134.92$134.963,631$134.860206
1617210000$134.9799$135.13$134.875$135.124,100$134.860455
1617210060$135.13$135.14$135.05$135.1253,339$134.860805
1617210120$135.10$135.24$135.10$135.1211,174$134.862237
1617210180$135.10$135.16$134.95$134.9510,492$134.863151
1617210240$135.02$135.22$135.02$135.225,443$134.863762
1617210300$135.24$135.44$135.24$135.442,617$134.864308
1617210360$135.39$135.42$135.2701$135.425,762$134.865458
1617210420$135.43$135.50$135.4001$135.462,343$134.866012
1617210480$135.49$135.52$135.33$135.335,216$134.867328
1617210540$135.325$135.34$135.27$135.332,100$134.867717
1617210600$135.2851$135.33$135.28$135.29163,900$134.868408
1617210660$135.3099$135.31$135.213$135.263,072$134.868905
1617210720$135.28$135.3897$135.275$135.344,370$134.86978
1617210780$135.37$135.40$135.31$135.312,114$134.870207
1617210840$135.30$135.375$135.27$135.3754,389$134.871003
1617210900$135.3669$135.45$135.36$135.452,635$134.871646
1617210960$135.43$135.50$135.34$135.472,437$134.872174
1617211020$135.41$135.425$135.38$135.381,557$134.872535
1617211080$135.46$135.48$135.42$135.441,832$134.872947
1617211140$135.4301$135.46$135.36$135.383,640$134.873762
1617211200$135.36$135.37$135.12$135.122,000$134.874064
1617211260$135.13$135.18$135.0935$135.131,289$134.874211
1617211320$135.14$135.19$134.96$134.967,146$134.874801
1617211380$135.00$135.02$134.93$134.931,900$134.874896
1617211440$134.97$135.14$134.94$135.132,624$134.875092
1617211500$135.1699$135.18$135.06$135.181,700$134.87533
1617211560$135.27$135.29$135.19$135.191,200$134.875463
1617211620$135.19$135.21$135.11$135.211,100$134.875589
1617211680$135.25$135.31$135.11$135.214,104$134.876214
1617211740$135.2362$135.2362$135.10$135.111,250$134.876361
1617211800$135.11$135.16$135.02$135.101,830$134.87653
1617211860$135.14$135.15$135.01$135.081,731$134.876687
1617211920$135.09$135.119$135.02$135.033,800$134.877
1617211980$135.01$135.092$134.95$135.055,968$134.877373
1617212040$135.01$135.16$135.00$135.163,453$134.877581
1617212100$135.16$135.20$134.89$134.906,128$134.8779
1617212160$134.90$135.0099$134.90$134.953,800$134.877998
1617212220$134.98$135.08$134.97$135.0611,330$134.878082
1617212280$135.06$135.06$135.05$135.06693$134.878134
1617212340$135.02$135.18$135.02$135.106,938$134.878682
1617212400$135.05$135.21$135.02$135.03572,911$134.878915
1617212460$135.01$135.01$134.80$134.809,571$134.87905
1617212520$134.75$134.75$134.50$134.514,762$134.878512
1617212580$134.545$134.69$134.53$134.67013,828$134.878136
1617212640$134.67$134.67$134.53$134.536,689$134.877412
1617212700$134.50$134.5699$134.43$134.513,711$134.876874
1617212760$134.53$134.55$134.45$134.506,089$134.876005
1617212820$134.47$134.59$134.40$134.592,053$134.87568
1617212880$134.61$134.70$134.56$134.605,235$134.875182
1617212940$134.64$134.7055$134.52$134.525,094$134.874733
1617213000$134.4616$134.55$134.40$134.545,905$134.873904
1617213060$134.50$134.61$134.50$134.573,292$134.873491
1617213120$134.5765$134.6899$134.53$134.583,760$134.873094
1617213180$134.53$134.58$134.51$134.513,900$134.872609
1617213240$134.51$134.59$134.48$134.569,271$134.871416
1617213300$134.47$134.57$134.40$134.504,800$134.870754
1617213360$134.49$134.58$134.47$134.574,540$134.87017
1617213420$134.59$134.59$134.21$134.318,540$134.868676
1617213480$134.315$134.37$134.27$134.325,275$134.867577
1617213540$134.32$134.359$134.13$134.136,065$134.866195
1617213600$134.21$134.3999$134.14$134.3311,878$134.863598
1617213660$134.30$134.55$134.30$134.49015,272$134.862641
1617213720$134.53$134.57$134.49$134.50264,050$134.862149
1617213780$134.535$134.545$134.47$134.471,872$134.861891
1617213840$134.41$134.415$134.36$134.412,800$134.861398
1617213900$134.38$134.44$134.229$134.2294,294$134.860615
1617213960$134.26$134.56$134.24$134.566,811$134.859432
1617214020$134.6299$134.76$134.6299$134.656,026$134.859119
1617214080$134.70$134.78$134.70$134.78800$134.859077
1617214140$134.75$134.925$134.75$134.85014,773$134.859093
1617214200$134.88$134.95$134.765$134.813,096$134.859072
1617214260$134.85$134.87$134.73$134.814,026$134.859017
1617214320$134.81$134.82$134.76$134.813,878$134.858929
1617214380$134.78$134.79$134.73$134.79509$134.85891
1617214440$134.7521$134.91$134.74$134.912,700$134.858861
1617214500$134.89$135.10$134.89$134.919,097$134.859265
1617214560$134.965$134.99$134.94$134.941,269$134.859313
1617214620$134.94$134.94$134.82$134.912,210$134.859339
1617214680$134.8968$135.00$134.88$134.902,540$134.859421
1617214740$134.82$134.87$134.81$134.871,231$134.859412
1617214800$134.86$135.01$134.85$135.012,800$134.8595
1617214860$134.96$134.98$134.86$134.921,300$134.859532
1617214920$134.88$134.94$134.82$134.90361,906$134.859541
1617214980$134.90$134.96$134.88$134.961,704$134.859577
1617215040$134.95$135.02$134.92$135.021,048$134.859616
1617215100$135.025$135.1799$135.025$135.17991,150$134.859724
1617215160$135.17$135.17$135.11$135.141,222$134.859847
1617215220$135.02$135.05$134.9306$134.93064,247$134.86005
1617215280$134.94$134.94$134.89$134.89500$134.860063
1617215340$134.89$134.99$134.87$134.9354,982$134.860192
1617215400$135.00$135.07$134.98$135.07835$134.860242
1617215460$135.02$135.25$135.02$135.185,016$134.860804
1617215520$135.14$135.14$134.975$135.012,707$134.860986
1617215580$134.97$135.0575$134.97$135.0575248$134.860997
1617215640$135.06$135.07$134.93$134.961,851$134.861106
1617215700$135.01$135.07$134.95$135.074,711$134.861356
1617215760$135.11$135.16$135.02$135.021,080$134.861443
1617215820$134.985$134.99$134.83$134.942,100$134.861491
1617215880$134.89$134.89$134.66$134.667,980$134.861295
1617215940$134.81$134.90$134.81$134.902,348$134.861292
1617216000$134.83$134.83$134.57$134.574,442$134.860926
1617216060$134.5226$134.69$134.50$134.694,416$134.860431
1617216120$134.745$135.045$134.74$134.875,150$134.860512
1617216180$134.80$134.845$134.77$134.81700$134.860486
1617216240$134.73$134.78$134.71$134.74251,556$134.860432
1617216300$134.80$134.855$134.76$134.813,382$134.860369
1617216360$134.72$134.81$134.72$134.791,637$134.860316
1617216420$134.74$134.80$134.71$134.711,500$134.86023
1617216480$134.64$134.87$134.64$134.873,081$134.860156
1617216540$134.91$134.94$134.84$134.881,400$134.860168
1617216600$134.95$134.99$134.85$134.852,600$134.860235
1617216660$134.94$135.08$134.8871$135.021,803$134.860334
1617216720$135.02$135.16$135.02$135.02984,795$134.860755
1617216780$135.00$135.04$134.95$135.041,600$134.860834
1617216840$135.08$135.10$135.03$135.031,344$134.860937
1617216900$135.00$135.14$134.98$135.105,134$134.861314
1617216960$135.15$135.15$135.03$135.031,100$134.861417
1617217020$134.95$134.97$134.93$134.931,200$134.861455
1617217080$134.90$135.20$134.83$135.2021,149$134.862479
1617217140$135.11$135.12$134.925$134.982,999$134.862668
1617217200$134.91$135.01$134.81$134.859,723$134.862976
1617217260$134.81$135.20$134.79$135.06516,277$134.864294
1617217320$135.04$135.11$135.00$135.013,007$134.864495
1617217380$135.04$135.11$134.902$134.983,576$134.864692
1617217440$135.01$135.05$134.90$134.9044,096$134.864884
1617217500$134.89$134.98$134.78$134.894,315$134.864932
1617217560$134.885$134.92$134.77$134.804,945$134.864892
1617217620$134.85$134.90$134.79$134.833,975$134.86486
1617217680$134.85$135.012$134.85$134.8756,392$134.865002
1617217740$134.88$135.02$134.87$135.013,891$134.86517
1617217800$135.03$135.13$134.93$134.937,400$134.865737
1617217860$134.925$135.02$134.92$134.974,100$134.865892
1617217920$134.995$135.03$134.92$135.026,437$134.866178
1617217980$135.03$135.05$134.87$134.8710,321$134.866519
1617218040$134.92$134.97$134.87$134.925,344$134.866648
1617218100$134.90$134.95$134.86$134.9457,344$134.866725
1617218160$134.945$134.96$134.91$134.961,500$134.866765
1617218220$134.96$134.96$134.65$134.69512,624$134.866461
1617218280$134.62$134.76$134.52$134.636,086$134.865986
1617218340$134.63$134.64$134.43$134.553,665$134.865557
1617218400$134.55$134.71$134.51$134.623,521$134.865245
1617218460$134.63$134.66$134.57$134.6253,028$134.864982
1617218520$134.62$134.69$134.58$134.6754,820$134.864524
1617218580$134.71$134.75$134.69$134.6952,315$134.864447
1617218640$134.64$134.65$134.47$134.5959,665$134.863566
1617218700$134.60$134.75$134.59$134.705,700$134.863222
1617218760$134.74$134.76$134.70$134.734,600$134.863016
1617218820$134.77$134.77$134.56$134.604,400$134.862691
1617218880$134.62$134.89$134.62$134.757,073$134.862376
1617218940$134.73$134.73$134.51$134.574,500$134.862024
1617219000$134.56$134.865$134.555$134.78912,537$134.861301
1617219060$134.77$134.77$134.67$134.673,081$134.861122
1617219120$134.67$134.7792$134.6101$134.77925,776$134.860814
1617219180$134.79$134.84$134.60$134.606,391$134.860581
1617219240$134.60$134.66$134.525$134.56775,840$134.860045
1617219300$134.58$134.75$134.56$134.6713,428$134.859008
1617219360$134.555$134.62$134.46$134.627,446$134.858237
1617219420$134.63$134.65$134.52$134.532,500$134.857994
1617219480$134.535$134.57$134.45$134.506,347$134.857293
1617219540$134.49$134.7399$134.465$134.527,601$134.856597
1617219600$134.45$134.468$134.33$134.379912,281$134.854713
1617219660$134.355$134.43$134.355$134.4211,129$134.853057
1617219720$134.39$134.49$134.31$134.4616,904$134.850571
1617219780$134.45$134.7899$134.45$134.709,505$134.849883
1617219840$134.70$134.78$134.67$134.698,608$134.849507
1617219900$134.69$134.79$134.665$134.799,683$134.849152
1617219960$134.79$135.00$134.79$134.8531,805$134.849633
1617220020$134.85$134.8609$134.72$134.7210,993$134.849466
1617220080$134.75$134.83$134.63$134.809,138$134.849088
1617220140$134.82$134.94$134.73$134.7312,001$134.848878
1617220200$134.64$134.99$134.64$134.9614,661$134.848865
1617220260$134.92$134.99$134.811$134.9413,406$134.849128
1617220320$134.93$134.94$134.70$134.8014,432$134.848974
1617220380$134.77$134.80$134.66$134.6611,294$134.8486
1617220440$134.68$134.77$134.21$134.2639,198$134.843543
1617220500$134.20$134.20$133.61$133.6655,123$134.827827
1617220560$133.67$134.12$133.67$133.8934,489$134.818222
1617220620$133.915$134.21$133.79$133.9631,617$134.810159
1617220680$133.96$134.00$133.87$133.9634,905$134.801302
1617220740$133.96$134.10$133.79$133.8975,196$134.783022
1617220800$133.88$133.88$133.88$133.88507,635$134.687429
1617220860$133.88$133.88$133.88$133.885,151$134.686676
1617220920$133.88$133.88$133.88$133.88179$134.68665
1617221040$133.88$134.435$133.88$133.8886,284$134.681189
1617221160$133.87$133.87$133.87$133.87100$134.681134
1617221280$133.88$133.88$133.88$133.885,238$134.680383
1617221520$133.82$133.82$133.82$133.82100$134.668773
1617221940$133.50$133.50$133.50$133.50100$134.66871
1617222060$133.81$133.82$133.81$133.82567$134.668619
1617224280$136.293804$136.293804$132.732$132.732785$134.66869
1617224640$129.1944$129.1944$129.1944$129.1944300$134.668366
1617225960$133.88$133.88$133.88$133.8813,840$134.666864
1617226020$133.82$133.82$133.82$133.82100$134.666841
1617226980$133.88$133.88$133.88$133.88800$134.668671
1617227700$133.79$133.79$133.79$133.79100$134.668627
1617228840$133.79$133.79$133.79$133.79109$134.66877
1617229320$133.87$133.87$133.87$133.87100$134.668737
1617229980$133.86$133.86$133.86$133.86200$134.668764
1617230520$133.85$133.85$133.85$133.85100$134.668781
1617230640$133.84$133.84$133.84$133.84200$134.668751
1617231120$133.84$133.84$133.84$133.84100$134.668732
1617232140$133.76$133.76$133.76$133.76100$134.668722
1617232200$133.75$133.75$133.75$133.75146$134.668698
1617232380$133.88$133.88$133.88$133.88100$134.668786
1617232560$133.87$133.87$133.87$133.87100$134.668746
1617232680$133.87$133.87$133.87$133.87150$134.668721
1617233820$133.88$133.88$133.88$133.88155$134.668751
1617234420$134.50$134.50$134.11$134.11556$134.668761
1617234660$134.15$134.15$134.15$134.15100$134.668749
1617234720$134.15$134.15$134.15$134.15100$134.668733
1617234960$134.25$134.25$134.25$134.25100$134.668794
1617235020$134.49$134.49$134.49$134.49100$134.668789