PDD Historical Intraday Prices

One-Minute OHLCV Data From August 31, 2021.

  1. NASDAQ
  2. >
  3. PDD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1630398060$98.61$98.71$98.61$98.71714$98.677056
1630398120$98.71$98.71$98.71$98.71106$98.683197
1630398180$98.61$98.61$98.61$98.61508$98.664855
1630398240$98.53$98.53$98.50$98.531,066$98.618519
1630398300$98.50$98.69$98.50$98.691,294$98.583679
1630398480$98.60$98.60$98.60$98.60308$98.582409
1630398540$98.50$99.10$98.50$99.0030,553$98.903714
1630398720$98.69$98.70$98.69$98.70220$98.900263
1630398780$98.70$98.70$98.70$98.70380$98.897686
1630398840$98.77$98.80$98.48$98.483,355$98.862591
1630398960$98.63$98.63$98.40$98.401,569$98.849212
1630399080$98.50$98.50$98.50$98.50100$98.847632
1630399140$98.60$98.60$98.60$98.60120$98.846966
1630399200$98.64$98.64$98.64$98.64135$98.84637
1630399260$98.55$98.64$98.55$98.64539$98.843097
1630399320$98.55$98.55$98.50$98.50258$98.841166
1630399380$98.45$98.45$98.45$98.45690$98.835016
1630399500$98.43$98.43$98.43$98.43465$98.828945
1630399680$98.12$98.12$98.12$98.12100$98.824118
1630399800$98.19$98.19$98.12$98.123,130$98.77058
1630399860$98.20$98.20$98.20$98.20300$98.767419
1630399920$98.35$98.59$98.35$98.592,323$98.751952
1630399980$98.59$98.60$98.52$98.52400$98.749776
1630400040$98.51$98.51$98.51$98.51150$98.749111
1630400160$98.79$98.80$98.70$98.70450$98.749077
1630400280$98.80$98.80$98.50$98.50456$98.748194
1630400340$98.50$98.52$98.50$98.52799$98.744956
1630400460$98.61$98.61$98.61$98.61100$98.744546
1630400640$98.63$98.63$98.63$98.63100$98.743607
1630400760$98.76$98.76$98.76$98.76100$98.743649
1630400880$98.89$98.90$98.89$98.902,542$98.750366
1630400940$98.88$98.90$98.88$98.90230$98.750477
1630401060$98.52$98.76$98.52$98.765,674$98.750012
1630401240$98.76$98.76$98.76$98.76522$98.750184
1630401300$98.69$98.70$98.53$98.531,466$98.747634
1630401540$98.55$98.55$98.55$98.55368$98.746024
1630401660$98.56$98.56$98.56$98.56200$98.745234
1630401720$98.56$98.56$98.56$98.56200$98.744698
1630401900$98.55$98.55$98.50$98.501,479$98.736683
1630402020$98.50$98.50$98.50$98.50250$98.735427
1630402080$98.50$98.50$98.50$98.50420$98.733903
1630402140$98.50$98.69$98.41$98.4145,772$98.646668
1630402560$98.15$98.15$98.11$98.13500$98.643688
1630402620$98.10$98.10$98.10$98.10726$98.639209
1630402740$98.10$98.10$98.04$98.049,918$98.599234
1630402800$98.04$98.11$98.04$98.11200$98.597639
1630402980$98.18$98.20$98.18$98.20666$98.595135
1630403220$98.40$98.40$98.40$98.40177$98.594851
1630403280$98.40$98.40$98.10$98.101,063$98.59112
1630403400$98.39$98.39$98.39$98.39140$98.590712
1630403700$98.02$98.02$98.02$98.02100$98.589362
1630404120$98.14$98.15$98.09$98.0910,268$98.552956
1630404660$98.03$98.03$98.03$98.03200$98.550775
1630404840$98.10$98.10$98.10$98.10716$98.547895
1630405140$98.03$98.10$98.00$98.10300$98.54631
1630405440$98.03$98.10$98.03$98.10200$98.545475
1630405500$98.02$98.02$98.00$98.003,724$98.531049
1630405560$97.89$97.89$97.88$97.88900$98.52692
1630405800$97.73$97.73$97.69$97.69200$98.52463
1630406160$97.70$97.73$97.68$97.731,700$98.513944
1630406640$97.55$97.55$97.50$97.501,704$98.502271
1630406760$97.55$97.55$97.50$97.50798$98.496758
1630407060$97.32$97.32$97.30$97.30400$98.48975
1630407120$97.30$97.30$97.25$97.252,233$98.471427
1630407300$97.15$97.15$97.15$97.15100$98.469312
1630407420$97.16$97.16$97.16$97.16100$98.46851
1630407540$97.60$97.65$97.60$97.65200$98.466071
1630407600$97.53$97.62$97.53$97.62800$98.459842
1630407660$97.55$97.72$97.50$97.601,673$98.448501
1630407720$97.75$97.75$97.75$97.75245$98.447338
1630407900$97.66$97.66$97.66$97.66110$98.445901
1630408140$97.58$97.60$97.55$97.601,110$98.439625
1630408620$97.64$97.90$97.64$97.901,122$98.433128
1630408680$97.90$97.90$97.90$97.90125$98.431952
1630408980$97.96$97.96$97.96$97.96200$98.431122
1630409100$97.90$97.97$97.90$97.971,557$98.42554
1630409220$97.70$97.70$97.70$97.70625$98.42205
1630410120$97.77$97.80$97.75$97.801,200$98.415144
1630410180$97.80$97.80$97.80$97.80400$98.413723
1630410720$97.60$97.62$97.60$97.60300$98.411625
1630410780$97.55$97.55$97.55$97.55590$98.4082
1630410840$97.64$97.65$97.64$97.65200$98.407358
1630410960$97.60$97.60$97.59$97.60800$98.402487
1630411140$97.60$97.60$97.60$97.60200$98.401433
1630411200$97.72$97.98$97.30$97.600123,438$98.333373
1630411260$97.76$97.76$97.76$97.76146$98.332511
1630411320$97.55$97.55$97.55$97.551,000$98.328644
1630411500$97.55$97.55$97.55$97.551,104$98.323645
1630411560$97.46$97.46$97.45$97.45200$98.321834
1630411680$97.40$97.50$97.40$97.50700$98.318242
1630411800$97.45$97.45$97.45$97.45200$98.317329
1630411920$97.45$97.45$97.45$97.45500$98.312984
1630411980$97.45$97.45$97.45$97.454,000$98.296418
1630412040$97.50$97.60$97.50$97.56640$98.293707
1630412100$97.69$97.69$97.68$97.698,866$98.267228
1630412160$97.69$97.69$97.69$97.69324$98.266132
1630412220$97.50$97.50$97.50$97.501,530$98.260233
1630412340$97.65$97.65$97.65$97.65677$98.257882
1630412400$97.65$97.65$97.65$97.651,672$98.250899
1630412460$97.65$97.65$97.65$97.65158$98.25036
1630412520$97.65$97.70$97.65$97.706,311$98.232329
1630412580$97.70$98.01$97.65$98.0114,594$98.213437
1630412640$98.05$98.16$98.05$98.101,862$98.211861
1630412760$98.15$98.15$98.00$98.003,323$98.209058
1630412820$97.92$98.03$97.92$98.031,400$98.207515
1630412880$97.79$97.79$97.79$97.793,000$98.202774
1630412940$97.983$97.983$97.983$97.983100$98.202586
1630413120$97.65$97.76$97.59$97.763,615$98.192725
1630413240$97.70$97.85$97.70$97.85700$98.190973
1630413360$97.75$97.75$97.65$97.702,303$98.186147
1630413420$97.70$97.70$97.70$97.70550$98.185038
1630413540$97.65$97.65$97.65$97.651,091$98.182338
1630413600$97.69$97.70$97.69$97.70300$98.181624
1630413660$97.65$97.65$97.65$97.65100$98.181435
1630413720$97.75$97.75$97.75$97.751,015$98.179201
1630413780$97.85$98.03$97.85$98.034,914$98.175912
1630413960$98.00$98.00$98.00$98.00100$98.175835
1630414020$98.01$98.01$98.01$98.01110$98.175772
1630414260$98.38$98.38$98.38$98.38250$98.175811
1630414320$98.02$98.17$98.00$98.171,072$98.175045
1630414440$98.00$98.04$98.00$98.04348$98.174789
1630414500$98.02$98.04$97.95$98.041,922$98.173617
1630414680$98.10$98.10$98.10$98.10100$98.173533
1630414740$98.1799$98.19$98.1799$98.19352$98.173578
1630414800$98.11$98.225$98.11$98.225388$98.173549
1630414860$98.23$98.33$98.23$98.33633$98.173879
1630414920$98.33$98.54$98.30$98.303,232$98.178698
1630415040$98.40$98.40$98.40$98.40100$98.178906
1630415100$98.49$98.58$98.49$98.58800$98.180328
1630415160$98.55$98.55$98.55$98.55300$98.181055
1630415220$98.65$98.6856$98.65$98.6856650$98.182088
1630415280$98.70$98.70$98.70$98.70100$98.182401
1630415340$98.60$98.60$98.60$98.601,169$98.184002
1630415400$98.60$98.69$98.52$98.52702$98.18564
1630415460$98.5201$98.5201$98.5201$98.5201350$98.186218
1630415520$98.55$98.55$98.52$98.55550$98.187526
1630415580$98.67$98.67$98.50$98.50300$98.188257
1630415640$98.50$98.50$98.49$98.49400$98.188677
1630415700$98.48$98.50$98.48$98.50597$98.189533
1630415820$98.50$98.65$98.50$98.653,176$98.194452
1630415880$98.60$98.70$98.60$98.707,182$98.205349
1630415940$98.70$98.70$98.70$98.70100$98.205945
1630416000$98.70$98.70$98.50$98.50626$98.207544
1630416060$98.51$98.7928$98.50$98.7928303$98.208089
1630416120$98.77$98.80$98.77$98.801,500$98.211002
1630416180$98.80$98.82$98.80$98.82627$98.212789
1630416240$98.75$98.75$98.62$98.7510,600$98.229691
1630416300$98.74$99.12$98.74$99.015,806$98.247299
1630416360$98.99$98.99$98.74$98.74300$98.249371
1630416420$99.08$99.08$99.08$99.08120$98.250181
1630416480$99.082$99.082$99.082$99.082100$98.250545
1630416540$99.00$99.00$98.987$99.001,433$98.254241
1630416600$99.10$100.74$98.50$100.44405,897$99.227266
1630416660$100.43$100.71$99.35$99.46137,773$99.469833
1630416720$99.40$100.6999$99.1083$100.1601122,921$99.540457
1630416780$100.21$100.21$99.50$99.6885,005$99.559753
1630416840$99.76$100.70$99.68$100.34116,734$99.659337
1630416900$100.16$100.24$99.53$99.5362,732$99.677083
1630416960$99.54$101.17$99.37$100.494164,515$99.791808
1630417020$100.5436$100.5436$99.61$100.0083,254$99.804089
1630417080$100.035$100.74$99.99$100.6943,808$99.828153
1630417140$100.64$101.06$100.33$100.3695,616$99.900873
1630417200$100.36$100.58$100.25$100.4764,091$99.92597
1630417260$100.47$100.68$99.61$100.0798,569$99.936242
1630417320$100.01$100.06$99.56$99.61542,412$99.932364
1630417380$99.59$99.59$98.7227$98.86115,544$99.865012
1630417440$98.86$98.86$97.86$97.985117,882$99.75738
1630417500$98.02$98.99$98.00$98.9767,763$99.70816
1630417560$98.94$98.95$98.21$98.3046,952$99.679581
1630417620$98.35$99.565$98.2501$99.5567,864$99.652648
1630417680$99.525$99.8299$99.18$99.5945,132$99.650763
1630417740$99.50$99.51$98.95$99.0091,663$99.630763
1630417800$99.041$99.51$99.01$99.0940,431$99.624267
1630417860$99.11$99.20$98.72$99.0828,539$99.615021
1630417920$99.07$99.11$98.7341$98.9925,471$99.607126
1630417980$98.925$99.1599$98.87$98.9131,697$99.598411
1630418040$98.84$98.84$97.88$97.9879,210$99.549234
1630418100$98.01$98.53$98.01$98.44559,284$99.517284
1630418160$98.40$98.4727$97.915$97.9348,265$99.488124
1630418220$97.9332$98.07$97.70$97.9441,234$99.460857
1630418280$97.935$97.97$97.00$97.1384,023$99.392269
1630418340$97.075$97.33$96.88$96.98565,947$99.334886
1630418400$96.985$97.46$96.76$96.8015104,687$99.24697
1630418460$96.807$97.10$96.807$96.9439,742$99.21385
1630418520$96.85$97.04$96.3301$96.4847,830$99.16996
1630418580$96.56$96.745$96.44$96.6921,155$99.150577
1630418640$96.7899$97.0699$96.6301$96.81545,589$99.114097
1630418700$96.8007$96.87$96.3266$96.3942,121$99.075457
1630418760$96.33$96.58$96.2501$96.270128,708$99.050082
1630418820$96.3067$96.72$96.3067$96.5722,656$99.031155
1630418880$96.53$96.99$96.50$96.6594,305$98.959699
1630418940$96.62$96.70$96.12$96.19538,233$98.926957
1630419000$96.21$96.3858$96.14$96.2245,612$98.888061
1630419060$96.2401$96.39$96.20$96.2022,183$98.869692
1630419120$96.21$96.33$96.20$96.2947,087$98.830488
1630419180$96.30$96.33$95.80$95.906380,300$98.760209
1630419240$95.89$96.41$95.85$96.4198,404$98.68492
1630419300$96.34$96.41$95.93$95.96840,990$98.6549
1630419360$95.93$95.93$95.2823$95.282364,208$98.597904
1630419420$95.34$95.64$95.28$95.623486,274$98.521221
1630419480$95.63$95.97$95.48$95.9352,438$98.481633
1630419540$95.9316$95.97$95.65$95.69530,742$98.459232
1630419600$95.705$96.14$95.465$95.970140,855$98.428329
1630419660$95.99$96.61$95.99$96.5951,861$98.398671
1630419720$96.53$97.12$96.49$96.995543,954$98.380078
1630419780$96.90$96.95$96.39$96.5623,096$98.369713
1630419840$96.54$96.5499$95.90$96.0023,801$98.356259
1630419900$96.01$96.04$95.60$95.659241,586$98.329889
1630419960$95.61$95.97$95.50$95.9325,998$98.312393
1630420020$96.00$96.24$95.97$96.0879,555$98.267608
1630420080$96.12$96.49$96.12$96.417321,893$98.257144
1630420140$96.42$96.42$96.08$96.1810,547$98.251612
1630420200$96.16$96.26$95.93$96.2221,552$98.240155
1630420260$96.25$96.85$96.25$96.7523,204$98.230825
1630420320$96.74$96.7653$96.405$96.40527,470$98.219739
1630420380$96.45$96.49$96.1411$96.1711,387$98.214735
1630420440$96.1689$96.25$96.05$96.149913,228$98.207945
1630420500$96.14$96.18$95.82$95.84514,937$98.199979
1630420560$95.82$96.0299$95.71$95.7317,713$98.190114
1630420620$95.73$95.86$95.62$95.8616,283$98.180346
1630420680$95.84$95.96$95.76$95.959912,598$98.173196
1630420740$95.948$96.12$95.89$96.069912,398$98.166717
1630420800$96.03$96.4586$96.01$96.4013,418$98.1605
1630420860$96.4023$96.41$96.10$96.2126,431$98.148281
1630420920$96.15$96.56$96.15$96.49515,089$98.141762
1630420980$96.535$96.59$96.46$96.5035,173$98.128267
1630421040$96.4653$96.59$96.35$96.4525,313$98.11858
1630421100$96.4266$96.60$96.27$96.5626,346$98.108241
1630421160$96.56$96.5999$96.46$96.5214,221$98.10305
1630421220$96.5249$96.60$96.31$96.4718,718$98.095926
1630421280$96.44$96.44$95.91$96.0223,637$98.085535
1630421340$96.02$96.28$95.94$96.185121,295$98.075939
1630421400$96.15$96.21$96.045$96.2116,448$98.068575
1630421460$96.16$96.5471$96.13$96.43712,386$98.063779
1630421520$96.43$96.82$96.43$96.8024,163$98.056136
1630421580$96.80$97.09$96.79$97.0044,223$98.04526
1630421640$96.9501$97.20$96.93$97.032142,928$98.035776
1630421700$97.05$97.20$97.00$97.153929,577$98.029567
1630421760$97.135$97.26$97.05$97.1429,393$98.023959
1630421820$97.15$97.42$97.13$97.1630,537$98.01912
1630421880$97.175$97.42$97.1101$97.3065,973$98.007998
1630421940$97.2901$97.31$96.8901$96.890149,215$97.998714
1630422000$96.9032$97.33$96.7191$97.3231,474$97.992361
1630422060$97.31$97.69$97.2986$97.4753,334$97.987134
1630422120$97.49$97.71$97.40$97.5428,718$97.984407
1630422180$97.5159$97.62$97.3401$97.3628,677$97.981612
1630422240$97.41$97.76$97.41$97.633273,892$97.961305
1630422300$97.58$97.70$97.27$97.67540,285$97.95725
1630422360$97.7399$97.79$97.53$97.6825,011$97.955732
1630422420$97.70$97.76$97.58$97.6412,381$97.955021
1630422480$97.69$97.74$97.4701$97.64514,919$97.954042
1630422540$97.74$97.74$97.50$97.680816,461$97.953036
1630422600$97.65$97.67$97.47$97.5315,274$97.951833
1630422660$97.51$97.7899$97.51$97.7415,361$97.951116
1630422720$97.72$97.93$97.681$97.8418,519$97.950715
1630422780$97.84$97.84$97.72$97.7211,064$97.950376
1630422840$97.71$97.71$97.56$97.560110,521$97.949822
1630422900$97.56$97.6699$97.45$97.5117,025$97.948616
1630422960$97.54$97.84$97.53$97.791431,168$97.947324
1630423020$97.781$97.80$97.6201$97.7515,392$97.946733
1630423080$97.73$97.79$97.39$97.4212,560$97.945962
1630423140$97.47$97.5448$97.3401$97.5217,903$97.944269
1630423200$97.52$97.54$97.39$97.4429,177$97.941632
1630423260$97.41$97.45$97.31$97.3121,108$97.939549
1630423320$97.31$97.31$97.0001$97.1526,161$97.935851
1630423380$97.12$97.34$97.0701$97.1415,804$97.93367
1630423440$97.15$97.49$97.15$97.3321,259$97.931323
1630423500$97.38$97.39$97.17$97.1710,392$97.930154
1630423560$97.165$97.31$97.16$97.3010,752$97.928775
1630423620$97.2901$97.50$97.28$97.469714,210$97.927545
1630423680$97.45$97.45$97.13$97.135,321$97.92694
1630423740$97.13$97.20$97.071$97.1125,279$97.923442
1630423800$97.169$97.27$97.13$97.2018,115$97.921112
1630423860$97.18$97.18$96.9165$97.05542,381$97.914426
1630423920$97.03$97.18$96.82$96.8522,396$97.910982
1630423980$96.74$97.205$96.68$97.20537,664$97.904793
1630424040$97.19$97.31$97.06$97.2323,248$97.901996
1630424100$97.18$97.22$96.97$97.1214,290$97.899962
1630424160$97.14$97.40$97.13$97.3615,093$97.898375
1630424220$97.3768$97.42$97.27$97.2713,000$97.897136
1630424280$97.27$97.32$97.1001$97.2820,014$97.894751
1630424340$97.25$97.2699$97.16$97.1612,038$97.893343
1630424400$97.17$97.4012$97.06$97.3318,750$97.891309
1630424460$97.30$97.30$97.21$97.235713,233$97.889889
1630424520$97.27$97.33$97.24$97.335,966$97.889285
1630424580$97.35$97.43$97.30$97.338,668$97.888495
1630424640$97.34$97.498$97.34$97.4613,274$97.887507
1630424700$97.4501$97.62$97.4501$97.6012,910$97.886807
1630424760$97.59$97.60$97.33$97.4843,462$97.883854
1630424820$97.45$97.58$97.35$97.517,761$97.883359
1630424880$97.51$97.51$97.14$97.1419,359$97.881413
1630424940$97.1072$97.28$97.1072$97.2515,095$97.879747
1630425000$97.25$97.31$97.16$97.19524,089$97.877096
1630425060$97.19$97.36$97.19$97.3397,794$97.876301
1630425120$97.36$97.36$97.15$97.1914,552$97.874731
1630425180$97.22$97.34$97.21$97.2912,259$97.873462
1630425240$97.33$97.33$97.21$97.336,958$97.872777
1630425300$97.33$97.35$97.18$97.2510,474$97.871676
1630425360$97.25$97.44$97.25$97.399419,318$97.870037
1630425420$97.3401$97.54$97.33$97.515,131$97.86967
1630425480$97.52$97.55$97.45$97.557,600$97.869233
1630425540$97.60$97.63$97.52$97.5212,002$97.868639
1630425600$97.48$97.48$97.40$97.452,892$97.868465
1630425660$97.42$97.435$97.35$97.4256,285$97.867979
1630425720$97.44$97.46$97.24$97.245,226$97.867575
1630425780$97.2138$97.33$97.19$97.28766,420$97.866939
1630425840$97.29$97.364$97.26$97.305,982$97.866401
1630425900$97.3399$97.50$97.33$97.506,596$97.86591
1630425960$97.53$97.53$97.36$97.378,447$97.865276
1630426020$97.38$97.41$97.30$97.301,393$97.865164
1630426080$97.31$97.33$97.165$97.1656,979$97.864479
1630426140$97.18$97.2801$97.18$97.288,987$97.863558
1630426200$97.27$97.27$97.15$97.2111,443$97.862333
1630426260$97.21$97.33$97.21$97.3314,040$97.860957
1630426320$97.33$97.43$97.30$97.3010,931$97.860074
1630426380$97.30$97.3199$97.21$97.288,621$97.859228
1630426440$97.31$97.35$97.30$97.338,422$97.858497
1630426500$97.365$97.49$97.365$97.4623,298$97.856874
1630426560$97.46$97.54$97.42$97.5021,223$97.855592
1630426620$97.485$97.57$97.45$97.5721,201$97.854278
1630426680$97.6211$97.6211$97.45$97.464,684$97.853996
1630426740$97.45$97.51$97.40$97.516,027$97.853642
1630426800$97.49$97.50$97.4181$97.4227,311$97.851979
1630426860$97.42$97.55$97.42$97.519,184$97.851423
1630426920$97.49$97.52$97.45$97.48254,070$97.851208
1630426980$97.48$97.50$97.42$97.499,815$97.85062
1630427040$97.49$97.79$97.49$97.774510,847$97.850293
1630427100$97.7999$97.99$97.7742$97.9332,344$97.850526
1630427160$97.92$97.92$97.7901$97.8720,601$97.85061
1630427220$97.88$97.96$97.8737$97.93356,692$97.850671
1630427280$97.9101$97.97$97.86$97.9615,679$97.850815
1630427340$97.93$98.00$97.92$97.98531,475$97.851427
1630427400$97.985$98.00$97.94$97.95998,296$97.851595
1630427460$97.96$98.00$97.93$97.99511,933$97.851815
1630427520$98.00$98.0087$97.93$98.0029,512$97.852449
1630427580$97.9901$98.28$97.99$98.2825,844$97.853493
1630427640$98.2799$98.35$98.20$98.2632,881$97.855647
1630427700$98.27$98.4699$98.27$98.3015,448$97.856937
1630427760$98.27$98.35$98.155$98.2517,155$97.857962
1630427820$98.30$98.315$98.23$98.237526,032$97.859574
1630427880$98.23$98.32$98.20$98.3218,252$97.860616
1630427940$98.34$98.34$98.18$98.19915,940$97.861554
1630428000$98.175$98.25$98.15$98.21511,441$97.862151
1630428060$98.205$98.26$98.17$98.227,915$97.862587
1630428120$98.2275$98.25$98.19$98.245,401$97.862873
1630428180$98.24$98.39$98.17$98.32530,921$97.86471
1630428240$98.255$98.34$98.21$98.2242,875$97.867508
1630428300$98.2125$98.25$98.13$98.1934,205$97.869202
1630428360$98.19$98.31$98.14$98.15530,316$97.870679
1630428420$98.155$98.155$97.75$97.8927,738$97.870952
1630428480$97.865$97.96$97.7201$97.92527,225$97.870879
1630428540$97.95$98.00$97.90$97.909,169$97.871013
1630428600$97.90$97.96$97.88$97.95995,518$97.871047
1630428660$97.91$98.0699$97.86$98.069915,008$97.871223
1630428720$98.041$98.041$97.96$97.962,036$97.87126
1630428780$97.9941$98.15$97.9815$98.158,819$97.871528
1630428840$98.1501$98.25$98.1501$98.2467,801$97.871915
1630428900$98.22$98.2299$98.10$98.117,246$97.872219
1630428960$98.09$98.22$98.09$98.216410,919$97.872674
1630429020$98.1804$98.1899$98.11$98.116,265$97.872928
1630429080$98.16$98.215$98.16$98.1853,080$97.873065
1630429140$98.23$98.24$98.20$98.213,426$97.873238
1630429200$98.22$98.26$98.20$98.217,420$97.873615
1630429260$98.22$98.30$98.18$98.293216,303$97.874496
1630429320$98.299$98.449$98.29$98.398,384$97.875077
1630429380$98.3501$98.39$98.30$98.3014,377$97.875989
1630429440$98.29$98.48$98.24$98.4821,296$97.877575
1630429500$98.48$98.51$98.4401$98.50747,865$97.87826
1630429560$98.52$98.5599$98.45$98.46015,168$97.878704
1630429620$98.49$98.5599$98.49$98.546,538$97.879303
1630429680$98.55$98.62$98.5202$98.6213,215$97.880613
1630429740$98.66$98.66$98.35$98.4113,017$97.881799
1630429800$98.4142$98.57$98.4142$98.549,499$97.882707
1630429860$98.51$98.55$98.48$98.524,275$97.883041
1630429920$98.55$98.55$98.30$98.3713,357$97.883948
1630429980$98.34$98.46$98.31$98.438,053$97.884504
1630430040$98.44$98.46$98.38$98.4453,617$97.884782
1630430100$98.455$98.525$98.44$98.44653,997$97.885116
1630430160$98.465$98.53$98.465$98.484,050$97.885486
1630430220$98.48$98.51$98.47$98.506,419$97.886015
1630430280$98.50$98.68$98.48$98.688,457$97.88682
1630430340$98.68$98.83$98.67$98.8316,909$97.88887
1630430400$98.83$98.90$98.70$98.7523,272$97.891909
1630430460$98.74$98.76$98.6798$98.765,410$97.892539
1630430520$98.78$98.94$98.78$98.90520,747$97.895362
1630430580$98.94$99.00$98.90$98.9728,792$97.899674
1630430640$98.98$99.00$98.7709$98.8110,088$97.901045
1630430700$98.77$98.91$98.77$98.8611,024$97.902479
1630430760$98.87$98.87$98.56$98.777514,549$97.904119
1630430820$98.80$98.91$98.74$98.868,065$97.905144
1630430880$98.90$98.94$98.87$98.92511,161$97.906662
1630430940$98.90$99.05$98.87$98.9231,426$97.911203
1630431000$98.91$99.04$98.91$99.03997,588$97.912313
1630431060$99.015$99.09$98.96$98.9620,283$97.915479
1630431120$99.00$99.01$98.96$98.9829,481$97.919765
1630431180$98.98$99.04$98.908$98.9512,404$97.921587
1630431240$98.93$99.14$98.93$99.1417,708$97.924233
1630431300$99.11$99.12$98.9101$99.06519,277$97.927086
1630431360$99.0899$99.19$99.0678$99.1814,974$97.929577
1630431420$99.18$99.35$99.17$99.3517,153$97.932509
1630431480$99.33$99.38$99.3001$99.3717,698$97.935815
1630431540$99.37$99.398$99.235$99.23516,976$97.93899
1630431600$99.21$99.365$99.21$99.3018,344$97.942304
1630431660$99.28$99.3158$99.26$99.288,057$97.943725
1630431720$99.26$99.28$99.10$99.1058,734$97.945156
1630431780$99.09$99.18$98.95$98.979,871$97.946648
1630431840$98.965$99.08$98.965$99.088,438$97.947866
1630431900$99.08$99.24$99.08$99.2419,224$97.950933
1630431960$99.22$99.24$99.03$99.048,546$97.952322
1630432020$99.05$99.14$98.88$98.92517,668$97.954831
1630432080$98.935$98.94$98.855$98.8621,156$97.957449
1630432140$98.86$99.00$98.86$99.0014,062$97.959234
1630432200$99.02$99.11$98.9318$99.0513,950$97.961205
1630432260$99.04$99.06$98.99$99.039,260$97.962489
1630432320$99.035$99.14$99.035$99.0558,282$97.963708
1630432380$99.055$99.22$99.04$99.21812,064$97.965508
1630432440$99.1968$99.1968$99.00$99.004,702$97.966233
1630432500$98.98$98.98$98.6101$98.632926,174$97.968849
1630432560$98.63$98.75$98.6101$98.7312,868$97.970042
1630432620$98.76$98.81$98.72$98.815,818$97.97066
1630432680$98.77$98.81$98.74$98.787,669$97.97145
1630432740$98.80$98.90$98.77$98.882713,156$97.972924
1630432800$98.90$98.9399$98.87$98.93999,810$97.974116
1630432860$98.91$98.97$98.885$98.9713,485$97.975748
1630432920$98.94$99.07$98.94$99.049,987$97.977036
1630432980$99.045$99.18$99.03$99.1813,564$97.979034
1630433040$99.145$99.2199$99.10$99.10517,631$97.981721
1630433100$99.1299$99.1299$98.8801$99.0013,347$97.983424
1630433160$98.99$99.0448$98.96$99.0113,596$97.985231
1630433220$98.945$98.96$98.73$98.94515,578$97.986933
1630433280$98.96$99.105$98.96$99.0711,760$97.988593
1630433340$99.03$99.03$98.965$98.98997,456$97.989497
1630433400$98.98$98.99$98.82$98.976,779$97.990311
1630433460$98.99$99.03$98.98$98.982,313$97.990626
1630433520$98.9501$99.015$98.94$99.0156,343$97.991385
1630433580$98.99$99.22$98.99$99.1113,195$97.993318
1630433640$99.10$99.13$99.04$99.138,899$97.994574
1630433700$99.135$99.15$99.09$99.095,516$97.995348
1630433760$99.11$99.13$99.08$99.093,163$97.995831
1630433820$99.095$99.095$98.9701$99.059,694$97.997108
1630433880$99.06$99.23$99.06$99.233,036$97.997553
1630433940$99.24$99.2799$99.145$99.19015,802$97.998444
1630434000$99.22$99.22$99.13$99.134,184$97.999068
1630434060$99.13$99.13$99.05$99.07133,305$97.999526
1630434120$99.06$99.06$98.9301$98.966,993$98.000409
1630434180$98.98$99.14$98.98$99.099,562$98.001657
1630434240$99.07$99.1299$98.9801$98.98014,600$98.002251
1630434300$99.00$99.0001$98.86$98.875,941$98.002955
1630434360$98.90$98.975$98.795$98.8113,334$98.004437
1630434420$98.80$98.83$98.7558$98.77387,237$98.005155
1630434480$98.7381$98.7381$98.27$98.36941,711$98.007548
1630434540$98.33$98.55$98.33$98.459917,049$98.008512
1630434600$98.43$98.48$98.41$98.462910,676$98.009102
1630434660$98.43$98.45$98.23$98.26517,268$98.009792
1630434720$98.28$98.30$98.22$98.256,003$98.009987
1630434780$98.25$98.29$98.1901$98.249,501$98.010287
1630434840$98.235$98.34$98.2201$98.347,171$98.010542
1630434900$98.3319$98.43$98.28$98.408,237$98.010912
1630434960$98.41$98.4199$98.27$98.289,616$98.011315
1630435020$98.28$98.28$98.1801$98.2211,022$98.011618
1630435080$98.23$98.2525$98.10$98.1818,301$98.011998
1630435140$98.21$98.30$98.21$98.2211,743$98.012363
1630435200$98.21$98.215$98.03$98.13514,890$98.012529
1630435260$98.13$98.21$98.1201$98.1458,168$98.012661
1630435320$98.185$98.29$98.15$98.2912,662$98.013003
1630435380$98.27$98.42$98.27$98.33017,856$98.013351
1630435440$98.41$98.5499$98.41$98.4810,738$98.013971
1630435500$98.48$98.48$98.33$98.4511,923$98.01455
1630435560$98.42$98.57$98.395$98.5313,477$98.015313
1630435620$98.53$98.57$98.49$98.494,279$98.015578
1630435680$98.48$98.51$98.45$98.514,975$98.015858
1630435740$98.52$98.57$98.4901$98.54910,983$98.016549
1630435800$98.57$98.57$98.43$98.4511,190$98.017221
1630435860$98.4501$98.4501$98.37$98.393,057$98.017368
1630435920$98.40$98.5399$98.40$98.515,362$98.017679
1630435980$98.51$98.54$98.4749$98.542,812$98.017844
1630436040$98.54$98.54$98.49$98.536,533$98.018235
1630436100$98.535$98.65$98.525$98.559,102$98.018853
1630436160$98.56$98.56$98.46$98.493,558$98.019067
1630436220$98.46$98.63$98.46$98.603,100$98.019268
1630436280$98.61$98.6195$98.52$98.596,139$98.019683
1630436340$98.62$98.69$98.59$98.593,000$98.019919
1630436400$98.59$98.71$98.59$98.6654,097$98.020222
1630436460$98.66$98.6918$98.53$98.6912,693$98.02112
1630436520$98.67$98.72$98.66$98.68512,889$98.022167
1630436580$98.67$98.76$98.67$98.75716,531$98.023523
1630436640$98.759$98.76$98.7201$98.737,781$98.024184
1630436700$98.73$98.92$98.73$98.8959,003$98.025032
1630436760$98.87$98.9886$98.87$98.9818,100$98.027024
1630436820$98.96$99.15$98.93$98.9957,375$98.033723
1630436880$98.99$99.10$98.88$98.9013,840$98.035277
1630436940$98.90$98.90$98.78$98.789,846$98.03621
1630437000$98.765$98.765$98.52$98.556,742$98.036696
1630437060$98.58$98.67$98.57$98.679,047$98.037316
1630437120$98.6688$98.785$98.6688$98.78512,964$98.038337
1630437180$98.785$98.8395$98.73$98.73314,077$98.039576
1630437240$98.725$98.80$98.64$98.6412,454$98.040613
1630437300$98.69$98.71$98.5401$98.540127,828$98.042502
1630437360$98.54$98.54$98.3001$98.319,761$98.042911
1630437420$98.34$98.38$98.24$98.243,718$98.043031
1630437480$98.26$98.32$98.14$98.3217,095$98.043406
1630437540$98.28$98.28$98.15$98.173,201$98.043465
1630437600$98.20$98.28$98.18$98.2812,696$98.043723
1630437660$98.24$98.27$98.075$98.07513,587$98.043952
1630437720$98.09$98.17$98.07$98.1512,834$98.044073
1630437780$98.16$98.22$98.13$98.1810,211$98.044229
1630437840$98.20$98.24$98.17$98.2156,610$98.044357
1630437900$98.20$98.3299$98.20$98.259919,416$98.044828
1630437960$98.255$98.255$98.12$98.144,578$98.044898
1630438020$98.12$98.17$98.11$98.1613,733$98.045055
1630438080$98.145$98.18$97.94$97.9519,946$98.045026
1630438140$97.955$98.17$97.95$98.066327,690$98.045087
1630438200$98.055$98.16$98.055$98.1610,428$98.04515
1630438260$98.165$98.21$98.09$98.10519,240$98.045413
1630438320$98.105$98.13$97.86$98.0227,252$98.045102
1630438380$98.0144$98.05$97.9701$97.990110,759$98.045066
1630438440$98.04$98.04$97.85$97.8815,160$98.044842
1630438500$97.86$97.92$97.84$97.9117,792$98.044473
1630438560$97.92$98.01$97.92$98.0013,392$98.044345
1630438620$97.985$98.03$97.95$98.0023,328$98.044186
1630438680$98.01$98.10$97.96$97.9813,334$98.044116
1630438740$97.97$98.01$97.97$98.0013,016$98.04404
1630438800$97.96$97.975$97.90$97.92519,458$98.04378
1630438860$97.9297$98.07$97.9297$98.0320,742$98.043662
1630438920$98.0044$98.10$98.0044$98.02518,203$98.043682
1630438980$98.05$98.06$98.03$98.046,474$98.043685
1630439040$98.03$98.04$97.97$98.0021,653$98.043595
1630439100$98.01$98.225$98.01$98.16519,620$98.043806
1630439160$98.1277$98.37$98.1277$98.3720,117$98.044308
1630439220$98.37$98.43$98.29$98.309232,352$98.045505
1630439280$98.29$98.39$98.28$98.3216,821$98.046033
1630439340$98.3399$98.385$98.31$98.3819,698$98.046708
1630439400$98.47$99.08$98.38$98.8078,595$98.053108
1630439460$98.82$98.97$98.79$98.8633,111$98.056083
1630439520$98.86$99.04$98.80$98.9639,944$98.059849
1630439580$98.95$99.07$98.94$99.0241,511$98.06407
1630439640$99.06$99.47$99.00$99.42111,033$98.077137
1630439700$99.42$100.04$99.385$99.90186,878$98.111128
1630439760$99.90$100.00$99.77$99.97119,025$98.133379
1630439820$99.97$99.97$99.8001$99.8796,990$98.150748
1630439880$99.87$99.97$99.781$99.80139,167$98.175058
1630439940$99.82$100.15$99.82$100.06339,797$98.235465
1630440000$100.12$100.12$100.02$100.021,377,184$98.45227
1630440060$100.02$100.02$99.94$99.94375$98.452319
1630440120$99.90$100.02$99.90$100.021,851$98.452522
1630440240$99.90$99.90$99.90$99.901,000$98.452626
1630440300$100.0225$100.0225$99.90$99.9084,296$98.462046
1630440360$99.89$99.90$99.80$99.802,110$98.462255
1630440420$100.02$100.02$99.80$99.801,105$98.446916
1630440480$100.02$100.0249$99.89$99.898,381$98.447861
1630440540$99.89$99.97$99.89$99.971,079$98.447998
1630440660$100.02$100.02$100.02$100.0223,518$98.450651
1630440840$99.83$99.83$99.83$99.83100$98.450681
1630440900$99.95$99.95$99.95$99.95100$98.450703
1630440960$100.00$100.02$100.00$100.001,000$98.450878
1630441020$100.18$100.1999$100.18$100.1999487$98.450941
1630441080$100.12$100.12$100.12$100.12150$98.45096
1630441200$100.00$100.00$100.00$100.00174$98.450988
1630441440$99.99$99.99$99.99$99.99107$98.446824
1630441500$100.00$100.02$99.95$100.0210,748$98.448027
1630441620$99.95$99.95$99.95$99.95300$98.448073
1630441680$100.02$100.02$100.02$100.021,900$98.448292
1630441860$99.95$99.95$99.50$99.503,131$98.448577
1630441920$100.0222$100.0222$99.50$99.508,591$98.449287
1630442040$99.69$99.78$99.69$99.78400$98.449329
1630442160$99.50$99.50$99.50$99.502,100$98.449493
1630442220$99.50$99.50$99.50$99.50290$98.446816
1630442280$99.40$99.40$99.40$99.401,655$98.446928
1630442340$99.40$99.47$99.33$99.338,545$98.447506
1630442400$100.02$100.02$100.02$100.023,801$98.447932
1630442520$99.50$99.50$99.50$99.501,000$98.448014
1630442580$99.49$99.49$99.49$99.49100$98.448021
1630442640$99.50$99.50$99.50$99.506,507$98.448506
1630443540$100.02$100.02$100.02$100.021,460$98.446958
1630443780$100.02$100.02$100.02$100.0210,659$98.448147
1630444080$100.02$100.02$100.02$100.0250,876$98.452424
1630444140$99.56$99.56$99.56$99.56400$98.452455
1630444320$99.50$99.56$99.50$99.56300$98.485585
1630444380$99.64$99.64$99.64$99.64200$98.485601
1630444500$99.74$99.74$99.74$99.74200$98.48562
1630444560$99.64$99.64$99.64$99.64100$98.485628
1630444620$99.64$99.64$99.64$99.64405$98.485666
1630444680$99.65$99.65$99.65$99.65100$98.485674
1630445100$99.78$99.78$99.78$99.78100$98.446813
1630445160$99.74$99.74$99.74$99.74200$98.446831
1630445820$99.69$99.78$99.69$99.78294$98.446795
1630445880$99.51$99.51$99.50$99.501,268$98.446905
1630446180$101.181313$101.181313$94.888802$99.4390012,161$98.446685
1630446600$99.65$99.65$99.65$99.65149$98.446701
1630446840$99.65$99.68$99.65$99.68401$98.446828
1630447140$99.49$99.49$99.49$99.49114$98.446847
1630447260$99.62$99.62$99.62$99.62100$98.446859
1630447320$99.62$99.62$99.39$99.39446$98.446889
1630447500$99.44$99.44$99.44$99.44507$98.446925
1630449180$97.09$97.09$97.09$97.09100$98.446804
1630449660$99.46$99.46$99.46$99.46100$98.446805
1630450740$99.57$99.57$99.57$99.57100$98.446818
1630450800$99.57$99.57$99.57$99.57250$98.446862
1630450860$99.68$99.68$99.67$99.67350$98.446896
1630451580$99.78$99.78$99.78$99.78100$98.446845
1630452180$99.75$99.75$99.75$99.75200$98.446831
1630452240$99.77$99.78$99.77$99.781,500$98.44699
1630452300$99.77$99.77$99.77$99.77200$98.447009
1630452360$99.77$99.77$99.77$99.77200$98.447027
1630452600$99.80$99.80$99.78$99.801,550$98.447186
1630452720$99.81$99.81$99.81$99.81100$98.447201
1630452840$99.81$99.81$99.81$99.81100$98.447219
1630453560$99.98$100.00$99.98$100.001,556$98.447002
1630453620$99.99$100.00$99.99$100.001,000$98.447115
1630453680$100.00$100.00$100.00$100.00277$98.447155
1630453860$99.81$99.93$99.80$99.80909$98.447259
1630454040$99.80$99.80$99.80$99.80235$98.44682
1630454160$99.78$99.78$99.78$99.78100$98.446832
1630454220$99.80$99.80$99.78$99.78700$98.446901