BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 16, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618579680$2455.11$2458.00$2455.11$2457.50368$2450.874971
1618579740$2445.43$2446.18$2445.43$2446.18400$2448.691829
1618579800$2443.73$2449.84$2435.83$2445.909911,602$2449.404076
1618579860$2449.81$2451.22$2448.61$2448.61400$2449.532116
1618579920$2453.67$2453.67$2453.00$2453.00200$2449.573187
1618579980$2454.00$2458.30$2452.50$2452.50500$2449.869067
1618580040$2453.90$2453.90$2444.31$2451.59900$2449.816227
1618580160$2446.61$2455.99$2446.61$2455.161,800$2450.072322
1618580220$2456.55$2458.31$2450.16$2452.302,750$2450.631092
1618580280$2454.465$2460.43$2448.36$2456.502,350$2451.075428
1618580340$2457.90$2465.34$2457.90$2458.411,215$2451.529179
1618580400$2458.61$2471.99$2458.61$2467.4083,449$2453.563333
1618580460$2467.38$2471.75$2465.81$2469.512,348$2454.986658
1618580520$2473.96$2478.08$2469.16$2474.914,100$2457.517164
1618580580$2475.01$2479.18$2475.01$2479.16992,285$2458.88236
1618580640$2478.52$2485.00$2478.52$2483.012,700$2460.562831
1618580700$2482.90$2488.41$2473.84$2488.312,300$2461.880851
1618580760$2488.31$2489.00$2481.91$2485.714,500$2464.367471
1618580820$2483.76$2488.73$2481.60$2486.714,700$2466.490331
1618580880$2485.065$2488.47$2482.79$2484.823,630$2467.800411
1618580940$2481.31$2484.71$2479.26$2479.564,172$2468.859792
1618581000$2483.00$2485.71$2479.96$2484.414,200$2469.869903
1618581060$2484.31$2484.31$2479.16$2480.464,800$2470.809896
1618581120$2479.21$2485.81$2479.21$2480.913,900$2471.451952
1618581180$2485.86$2485.86$2480.66$2485.663,600$2472.048922
1618581240$2485.56$2485.56$2479.18$2479.183,308$2472.492027
1618581300$2483.66$2483.66$2478.51$2482.514,493$2472.953372
1618581360$2479.41$2487.96$2479.41$2487.263,301$2473.360705
1618581420$2486.86$2489.41$2483.36$2488.563,120$2473.844653
1618581480$2488.51$2488.51$2484.705$2487.213,200$2474.297077
1618581540$2482.71$2486.86$2482.66$2486.512,600$2474.571106
1618581600$2486.41$2486.41$2474.60$2476.001,700$2474.699653
1618581660$2476.905$2476.99$2475.12$2475.12784$2474.713098
1618581720$2476.625$2479.35$2475.21$2479.342,099$2474.758292
1618581780$2482.01$2482.01$2478.26$2478.913,100$2474.932151
1618581840$2481.41$2481.41$2476.51$2476.512,200$2475.005969
1618581900$2476.81$2480.71$2476.81$2480.162,700$2475.123239
1618581960$2480.11$2480.11$2475.31$2475.312,900$2475.183251
1618582020$2479.51$2480.00$2476.31$2477.012,500$2475.253308
1618582080$2477.21$2484.36$2477.21$2480.31354,100$2475.481046
1618582140$2481.595$2483.31$2478.91$2481.1352,500$2475.599137
1618582200$2478.26$2481.16$2477.94$2477.942,100$2475.659699
1618582260$2477.03$2479.51$2475.86$2479.112,500$2475.708222
1618582320$2479.06$2479.91$2474.46$2474.462,000$2475.723447
1618582380$2474.61$2477.26$2471.81$2471.813,300$2475.713106
1618582440$2471.86$2477.11$2470.51$2472.712,100$2475.669224
1618582500$2472.71$2474.71$2470.8508$2474.71935$2475.646747
1618582560$2473.71$2479.76$2471.16$2473.061,900$2475.64665
1618582620$2473.06$2475.91$2471.26$2475.911,700$2475.605065
1618582680$2475.56$2475.61$2472.11$2472.412,000$2475.583442
1618582740$2473.06$2476.26$2473.06$2473.11700$2475.577961
1618582800$2473.81$2475.21$2471.51$2474.562,200$2475.545606
1618582860$2474.41$2474.41$2470.61$2473.911,800$2475.504296
1618582920$2472.37$2472.80$2471.31$2471.41700$2475.486231
1618582980$2471.51$2473.16$2469.16$2472.562,294$2475.415622
1618583040$2472.26$2472.26$2468.76$2468.761,700$2475.352217
1618583100$2468.76$2471.76$2466.76$2469.712,000$2475.270033
1618583160$2467.46$2472.31$2466.3315$2471.862,300$2475.166141
1618583220$2471.86$2473.66$2467.26$2468.362,200$2475.091221
1618583280$2471.66$2471.66$2466.96$2467.311,700$2475.024157
1618583340$2473.46$2474.65$2468.11$2474.652,300$2474.974964
1618583400$2469.16$2474.76$2468.16$2468.211,900$2474.929731
1618583460$2468.31$2472.61$2468.31$2472.061,800$2474.881944
1618583520$2471.16$2474.81$2471.16$2474.661,200$2474.861607
1618583580$2474.56$2474.56$2470.06$2470.211,500$2474.838127
1618583640$2470.41$2474.16$2470.06$2470.511,700$2474.80869
1618583700$2470.66$2473.36$2468.61$2473.361,946$2474.758288
1618583760$2473.01$2473.545$2469.16$2469.311,600$2474.718567
1618583820$2472.3008$2473.36$2468.61$2473.111,632$2474.693618
1618583880$2473.01$2473.78$2470.46$2473.311,600$2474.66794
1618583940$2472.51$2475.00$2471.21$2475.001,900$2474.646793
1618584000$2478.36$2479.26$2474.26$2478.211,100$2474.655625
1618584060$2477.36$2477.36$2470.71$2470.861,400$2474.650452
1618584120$2476.66$2477.76$2471.59$2471.591,500$2474.652271
1618584180$2471.76$2478.11$2471.76$2473.411,600$2474.654861
1618584240$2473.76$2478.41$2472.31$2477.711,400$2474.667531
1618584300$2477.26$2477.26$2472.51$2476.80900$2474.665207
1618584360$2474.26$2479.86$2474.26$2478.811,000$2474.69006
1618584420$2476.21$2479.99$2476.21$2479.99900$2474.699924
1618584480$2477.26$2479.91$2477.26$2479.361,200$2474.726152
1618584540$2479.81$2479.81$2477.56$2478.051,300$2474.753309
1618584600$2476.56$2477.91$2474.21$2474.511,700$2474.764825
1618584660$2477.56$2479.10$2474.16$2477.063,000$2474.797627
1618584720$2477.21$2479.81$2476.76$2479.161,800$2474.832584
1618584780$2476.76$2479.01$2475.06$2478.813,400$2474.874913
1618584840$2478.71$2478.71$2475.16$2475.461,800$2474.894928
1618584900$2475.71$2477.56$2474.16$2477.311,300$2474.906904
1618584960$2474.41$2479.51$2474.36$2479.512,000$2474.919426
1618585020$2479.41$2479.41$2474.51$2477.261,600$2474.936794
1618585080$2477.21$2477.21$2473.51$2473.512,500$2474.941185
1618585140$2475.86$2475.86$2471.46$2474.712,400$2474.929332
1618585200$2474.56$2476.86$2471.31$2472.082,400$2474.915174
1618585260$2471.81$2476.11$2471.81$2472.362,000$2474.905849
1618585320$2475.51$2475.51$2472.01$2475.411,900$2474.898327
1618585380$2475.36$2475.46$2471.81$2472.812,205$2474.884609
1618585440$2473.41$2476.46$2473.16$2473.861,700$2474.882476
1618585500$2475.36$2477.46$2472.41$2473.312,700$2474.876075
1618585560$2477.81$2477.81$2473.96$2474.512,000$2474.883625
1618585620$2474.56$2479.06$2474.56$2475.662,000$2474.902113
1618585680$2478.71$2480.00$2475.81$2479.412,747$2474.949188
1618585740$2479.66$2480.00$2474.26$2474.261,300$2474.959696
1618585800$2477.16$2478.81$2474.41$2478.512,900$2474.98174
1618585860$2478.38$2479.56$2475.81$2478.211,500$2475.00205
1618585920$2473.06$2478.11$2473.06$2477.362,500$2475.009705
1618585980$2475.51$2477.61$2473.16$2477.312,400$2475.016414
1618586040$2473.16$2477.26$2473.16$2473.511,600$2475.01483
1618586100$2474.38$2476.81$2472.31$2476.612,100$2475.0143
1618586160$2476.51$2479.71$2472.81$2475.361,900$2475.019828
1618586220$2478.11$2478.11$2473.16$2473.361,700$2475.025589
1618586280$2473.46$2479.91$2473.46$2479.811,700$2475.031943
1618586340$2474.51$2479.61$2474.11$2479.061,300$2475.040791
1618586400$2478.81$2479.86$2474.56$2479.561,700$2475.056128
1618586460$2474.16$2478.81$2474.16$2475.411,100$2475.061659
1618586520$2478.26$2478.51$2475.66$2478.111,600$2475.082082
1618586580$2479.91$2481.86$2478.26$2479.061,200$2475.095634
1618586640$2481.81$2481.81$2478.96$2481.562,500$2475.15177
1618586700$2479.16$2481.41$2479.16$2481.26800$2475.165803
1618586760$2481.27$2483.76$2479.21$2483.761,900$2475.205597
1618586820$2483.36$2484.01$2480.81$2482.761,500$2475.246216
1618586880$2482.61$2484.41$2481.96$2484.361,100$2475.279675
1618586940$2484.06$2484.06$2480.66$2481.011,900$2475.328532
1618587000$2481.11$2484.91$2481.11$2482.212,000$2475.387731
1618587060$2484.51$2484.91$2481.49$2481.562,044$2475.445
1618587120$2483.71$2484.46$2480.21$2484.461,900$2475.492585
1618587180$2481.04$2483.06$2479.66$2479.662,500$2475.548573
1618587240$2479.66$2482.96$2479.51$2480.962,800$2475.602762
1618587300$2476.3475$2481.26$2476.175$2476.512,600$2475.633307
1618587360$2479.76$2481.26$2476.66$2476.811,400$2475.645666
1618587420$2480.91$2480.91$2476.91$2478.511,600$2475.664635
1618587480$2477.11$2480.66$2477.11$2480.411,500$2475.68346
1618587540$2476.66$2480.96$2476.66$2480.912,200$2475.702584
1618587600$2480.71$2480.71$2476.31$2480.161,100$2475.716546
1618587660$2479.1671$2480.06$2476.31$2480.061,212$2475.722794
1618587720$2480.01$2480.01$2476.11$2476.41800$2475.730106
1618587780$2480.01$2480.01$2479.61$2479.61400$2475.735865
1618587840$2478.29$2478.29$2478.29$2478.29100$2475.736742
1618587900$2475.965$2475.965$2475.965$2475.965100$2475.735698
1618587960$2472.93$2472.93$2472.93$2472.93100$2475.734009
1618588020$2472.07$2476.30$2472.07$2473.97700$2475.730633
1618588080$2475.31$2475.31$2472.21$2472.261,000$2475.723714
1618588140$2474.56$2477.51$2473.71$2473.761,000$2475.719231
1618588200$2473.81$2478.21$2472.03$2472.031,300$2475.714021
1618588260$2476.36$2476.36$2472.16$2475.861,600$2475.708898
1618588320$2475.81$2477.91$2472.41$2472.413,200$2475.705761
1618588380$2476.86$2476.86$2473.41$2476.31600$2475.704315
1618588440$2473.61$2477.71$2473.61$2477.61700$2475.705779
1618588500$2475.06$2477.31$2474.41$2477.261,200$2475.705535
1618588560$2475.36$2477.26$2475.285$2475.285800$2475.707049
1618588620$2476.11$2477.41$2474.21$2476.66700$2475.706977
1618588680$2474.76$2477.56$2474.66$2477.411,400$2475.708056
1618588740$2477.60$2477.60$2477.26$2477.26300$2475.710099
1618588800$2479.00$2479.00$2479.00$2479.00200$2475.715653
1618588860$2478.98$2479.00$2477.91$2478.11500$2475.717443
1618588920$2480.56$2482.91$2478.16$2482.911,000$2475.732685
1618588980$2480.73$2483.11$2479.86$2482.811,700$2475.767551
1618589040$2481.41$2481.41$2475.96$2475.962,400$2475.784531
1618589100$2474.76$2477.41$2473.11$2473.362,300$2475.781289
1618589160$2473.41$2474.56$2469.36$2474.561,400$2475.764224
1618589220$2474.41$2474.76$2469.86$2474.711,120$2475.753547
1618589280$2474.61$2474.61$2469.91$2474.411,400$2475.739844
1618589340$2473.96$2473.96$2470.56$2470.71800$2475.729947
1618589400$2474.81$2474.81$2470.11$2472.961,300$2475.713032
1618589460$2472.86$2472.86$2468.81$2470.361,200$2475.690625
1618589520$2468.11$2470.36$2468.11$2468.361,100$2475.669391
1618589580$2470.585$2472.46$2470.585$2472.26300$2475.665704
1618589640$2468.56$2474.76$2468.56$2474.76700$2475.656288
1618589700$2474.71$2474.86$2472.06$2474.512,600$2475.638256
1618589760$2474.20$2476.81$2472.66$2473.202,000$2475.62716
1618589820$2476.16$2476.16$2471.41$2474.86900$2475.623335
1618589880$2474.81$2474.81$2471.41$2474.51500$2475.620086
1618589940$2472.46$2474.66$2472.11$2474.311,100$2475.613065
1618590000$2472.41$2474.51$2472.41$2472.761,000$2475.604237
1618590060$2474.46$2476.91$2473.26$2473.461,600$2475.59836
1618590120$2473.51$2476.56$2472.06$2472.061,400$2475.592968
1618590180$2472.81$2475.26$2471.41$2474.811,200$2475.585282
1618590240$2474.76$2476.41$2472.26$2472.261,700$2475.576052
1618590300$2472.31$2476.71$2472.31$2476.061,826$2475.570051
1618590360$2476.01$2476.06$2472.36$2473.261,600$2475.561239
1618590420$2475.61$2475.66$2473.00$2475.611,500$2475.556944
1618590480$2475.56$2475.61$2473.56$2475.561,400$2475.553143
1618590540$2473.91$2475.46$2473.31$2474.061,700$2475.5463
1618590600$2472.46$2472.46$2471.01$2471.861,300$2475.53336
1618590660$2471.66$2473.86$2470.01$2470.011,400$2475.51345
1618590720$2471.91$2471.91$2469.26$2471.411,000$2475.500574
1618590780$2469.56$2472.71$2469.56$2472.511,000$2475.487992
1618590840$2472.46$2473.61$2470.36$2472.861,600$2475.471194
1618590900$2472.01$2474.41$2471.11$2471.21900$2475.464006
1618590960$2473.61$2473.86$2470.76$2470.931,000$2475.456653
1618591020$2471.16$2473.66$2470.82$2473.211,700$2475.440474
1618591080$2469.20$2470.06$2467.90$2467.90600$2475.427776
1618591140$2467.66$2471.86$2467.21$2471.861,900$2475.395455
1618591200$2471.76$2471.76$2468.61$2470.411,100$2475.376582
1618591260$2470.46$2472.96$2470.46$2472.96900$2475.370247
1618591320$2470.81$2473.51$2470.81$2471.235300$2475.367437
1618591380$2473.46$2473.46$2473.46$2473.46100$2475.367001
1618591440$2473.81$2473.81$2473.81$2473.81100$2475.366384
1618591500$2476.06$2476.06$2475.81$2475.81200$2475.366957
1618591560$2475.76$2475.76$2474.95$2474.95200$2475.366893
1618591620$2474.31$2474.31$2474.31$2474.31100$2475.366646
1618591800$2476.03$2476.06$2476.03$2476.03300$2475.367222
1618591860$2476.24$2476.24$2476.22$2476.22200$2475.368609
1618592160$2480.19$2480.19$2479.495$2479.495202$2475.372045
1618592400$2478.38$2478.38$2478.38$2478.38100$2475.37121
1618592640$2476.62$2476.62$2475.52$2475.52200$2475.371381
1618592700$2476.82$2477.05$2476.82$2477.05200$2475.372605
1618592820$2477.17$2479.77$2477.17$2479.77200$2475.380546
1618593120$2481.20$2482.08$2481.20$2482.08300$2475.380113
1618593540$2474.63$2478.66$2474.63$2475.51600$2475.381124
1618593600$2475.01$2477.16$2475.01$2477.16300$2475.381734
1618593660$2478.61$2478.61$2474.91$2475.311,500$2475.387044
1618593720$2474.91$2478.46$2474.91$2478.36800$2475.391297
1618593780$2478.18$2478.18$2474.76$2477.61900$2475.39347
1618593840$2477.36$2477.36$2474.81$2476.861,300$2475.39635
1618593900$2474.86$2479.86$2474.86$2479.51900$2475.401021
1618593960$2476.86$2479.41$2476.41$2476.461,600$2475.411672
1618594020$2476.51$2479.86$2475.81$2475.811,200$2475.419459
1618594080$2475.76$2479.21$2475.76$2478.11900$2475.424895
1618594140$2476.31$2478.86$2476.31$2476.361,400$2475.431755
1618594200$2478.36$2478.36$2475.11$2475.11700$2475.435359
1618594260$2477.61$2477.69$2474.00$2474.961,800$2475.436765
1618594320$2475.06$2477.51$2475.06$2475.56900$2475.439055
1618594380$2475.81$2480.81$2475.81$2480.811,500$2475.446369
1618594440$2480.76$2480.76$2477.49$2479.46900$2475.454639
1618594500$2477.31$2478.76$2477.31$2478.76200$2475.45606
1618594560$2478.56$2479.51$2477.21$2479.51800$2475.46163
1618594620$2479.31$2480.11$2476.71$2476.911,300$2475.471445
1618594680$2476.96$2480.36$2476.96$2480.36400$2475.474574
1618594740$2480.26$2480.26$2478.66$2478.76500$2475.479626
1618595160$2480.86$2480.86$2478.66$2480.66700$2475.487888
1618595220$2479.21$2479.21$2479.21$2479.21100$2475.490072
1618595280$2480.51$2480.51$2478.81$2480.21300$2475.492345
1618595340$2478.91$2478.91$2478.91$2478.91100$2475.493696
1618595400$2479.61$2480.065$2479.61$2480.065300$2475.496602
1618595520$2480.36$2480.36$2480.36$2480.36110$2475.49804
1618595700$2479.155$2479.155$2479.155$2479.155100$2475.499826
1618595760$2479.46$2479.75$2479.46$2479.75300$2475.502288
1618595820$2480.195$2480.37$2480.195$2480.37790$2475.512321
1618596000$2478.79$2478.79$2478.79$2478.79100$2475.513351
1618596060$2480.37$2482.08$2480.34$2482.08800$2475.526077
1618596180$2482.32$2482.79$2482.32$2482.79200$2475.53129
1618596300$2481.94$2483.89$2481.94$2483.63900$2475.547171
1618596360$2482.19$2484.89$2482.16$2483.791,300$2475.574454
1618596420$2483.84$2484.44$2483.04$2484.14600$2475.585404
1618596480$2484.84$2484.84$2482.69$2484.84700$2475.60168
1618596540$2482.74$2484.74$2481.29$2484.691,100$2475.622313
1618596600$2484.54$2484.54$2481.39$2481.891,100$2475.642698
1618596660$2483.69$2483.69$2479.79$2480.091,300$2475.663298
1618596720$2480.09$2482.34$2480.09$2481.69500$2475.670426
1618596780$2479.49$2480.99$2479.49$2480.99200$2475.672798
1618596840$2478.54$2480.69$2478.44$2478.64500$2475.67753
1618596900$2480.64$2480.64$2477.24$2479.691,500$2475.694269
1618596960$2478.19$2480.99$2478.19$2480.491,000$2475.701465
1618597020$2480.34$2480.34$2477.24$2477.94500$2475.704637
1618597080$2480.49$2480.49$2480.44$2480.44300$2475.708171
1618597140$2477.94$2479.79$2477.94$2479.691,302$2475.718394
1618597200$2478.22$2478.22$2478.22$2478.22100$2475.71938
1618597260$2479.54$2479.54$2475.83$2475.831,000$2475.724508
1618597320$2477.3571$2479.04$2475.89$2478.591,500$2475.730397
1618597380$2478.59$2478.59$2474.51$2475.343,826$2475.730219
1618597440$2477.14$2478.05$2475.265$2475.3151,348$2475.73366
1618597500$2478.51$2481.79$2476.94$2476.991,500$2475.745807
1618597560$2481.49$2481.49$2476.39$2476.44700$2475.751877
1618597620$2480.94$2481.74$2478.89$2481.541,000$2475.763979
1618597680$2478.39$2481.49$2478.39$2480.54800$2475.770729
1618597740$2479.89$2479.89$2476.94$2477.241,100$2475.778181
1618597800$2477.34$2480.49$2477.34$2477.74900$2475.785373
1618597860$2477.79$2480.29$2477.79$2479.0051,100$2475.79453
1618597920$2478.24$2479.84$2478.00$2479.84500$2475.799762
1618597980$2479.64$2480.74$2478.29$2478.841,200$2475.809084
1618598040$2479.61$2481.54$2477.39$2477.591,600$2475.821172
1618598100$2480.84$2480.89$2479.54$2480.89600$2475.827657
1618598160$2480.69$2480.69$2477.14$2480.491,200$2475.83815
1618598220$2478.34$2480.44$2477.89$2477.891,000$2475.845823
1618598280$2477.89$2480.04$2477.89$2479.64700$2475.85079
1618598340$2479.49$2479.84$2477.14$2478.09900$2475.856689
1618598400$2479.79$2480.50$2479.29$2480.491,400$2475.869949
1618598460$2476.92$2480.30$2476.92$2480.30900$2475.873091
1618598520$2480.21$2480.21$2477.61$2477.611,000$2475.882595
1618598580$2477.63$2482.13$2477.63$2482.13900$2475.888015
1618598640$2481.87$2481.87$2477.34$2477.34600$2475.893622
1618598700$2477.36$2482.09$2477.36$2482.081,050$2475.906436
1618598760$2482.01$2482.01$2477.31$2481.66600$2475.911247
1618598820$2481.40$2481.40$2478.28$2478.32700$2475.917078
1618598880$2478.36$2481.39$2477.58$2477.58700$2475.925209
1618598940$2478.00$2478.15$2478.00$2478.15600$2475.927741
1618599000$2481.96$2481.96$2478.03$2478.071,300$2475.940964
1618599060$2478.22$2478.35$2478.22$2478.23700$2475.946105
1618599120$2479.33$2479.33$2479.18$2479.18500$2475.948336
1618599180$2478.75$2481.15$2476.835$2481.141,700$2475.961077
1618599240$2477.55$2480.19$2477.20$2477.201,000$2475.966881
1618599300$2477.38$2479.96$2477.38$2479.96700$2475.969806
1618599360$2479.91$2479.91$2478.10$2478.10900$2475.97683
1618599420$2477.48$2477.65$2477.48$2477.65500$2475.980186
1618599480$2478.52$2478.52$2477.59$2477.59680$2475.982423
1618599540$2477.60$2480.53$2477.00$2480.491,000$2475.988244
1618599600$2476.78$2479.9657$2476.78$2479.651,000$2475.99304
1618599660$2479.62$2479.62$2477.17$2479.531,000$2475.999653
1618599720$2477.26$2480.97$2477.26$2480.19500$2476.003822
1618599780$2479.09$2480.12$2477.42$2477.421,100$2476.012575
1618599840$2477.44$2480.01$2477.44$2480.011,000$2476.017178
1618599900$2479.98$2479.98$2479.85$2479.85400$2476.02091
1618599960$2479.81$2480.84$2477.57$2480.84800$2476.024826
1618600020$2480.21$2480.21$2478.745$2480.081,000$2476.034507
1618600080$2479.24$2479.35$2479.24$2479.33700$2476.040145
1618600140$2479.52$2479.52$2479.47$2479.47400$2476.043476
1618600200$2477.53$2480.89$2477.53$2480.36700$2476.045858
1618600260$2477.78$2477.83$2477.78$2477.83700$2476.048617
1618600320$2479.25$2481.01$2477.83$2479.471,000$2476.054789
1618600380$2479.96$2479.96$2477.97$2479.891,400$2476.064545
1618600440$2479.87$2480.605$2478.96$2478.961,000$2476.072369
1618600500$2479.04$2481.41$2478.06$2478.06700$2476.078997
1618600560$2478.08$2479.46$2478.08$2478.11600$2476.08217
1618600620$2478.16$2480.63$2478.11$2478.111,300$2476.092348
1618600680$2478.13$2478.30$2475.15$2475.72800$2476.093925
1618600740$2475.74$2478.30$2472.28$2474.631,600$2476.091264
1618600800$2473.48$2475.23$2470.03$2474.201,400$2476.080218
1618600860$2470.89$2474.20$2470.865$2470.865700$2476.074919
1618600920$2471.21$2471.21$2466.01$2466.012,400$2476.041234
1618600980$2470.37$2471.21$2467.84$2471.20800$2476.031811
1618601040$2472.85$2472.85$2469.42$2469.47700$2476.025744
1618601100$2469.56$2473.23$2469.56$2473.181,200$2476.012835
1618601160$2472.60$2474.52$2471.60$2472.421,103$2476.005132
1618601220$2472.48$2475.10$2472.48$2474.931,000$2476.000523
1618601280$2472.12$2472.12$2472.12$2472.12100$2475.998967
1618601340$2474.98$2474.98$2473.92$2474.181,000$2475.995573
1618601400$2472.81$2474.97$2472.81$2473.38800$2475.992091
1618601460$2473.86$2476.00$2472.09$2472.151,500$2475.984939
1618601520$2472.32$2475.17$2472.32$2475.09750$2475.981639
1618601580$2472.37$2472.39$2472.37$2472.39500$2475.977681
1618601640$2475.14$2476.16$2473.39$2473.391,650$2475.973501
1618601700$2473.47$2476.14$2473.19$2476.131,000$2475.970102
1618601760$2474.96$2476.18$2474.95$2476.09600$2475.96972
1618601820$2473.88$2475.39$2473.88$2475.39700$2475.967804
1618601880$2474.63$2475.5925$2472.42$2472.431,300$2475.960913
1618601940$2474.25$2475.99$2474.23$2475.251,489$2475.958932
1618602000$2475.03$2477.38$2474.40$2476.581,100$2475.9581
1618602060$2476.65$2477.89$2474.61$2477.89900$2475.958169
1618602120$2476.72$2479.84$2476.70$2479.84900$2475.961662
1618602180$2479.82$2479.82$2476.74$2479.591,100$2475.967334
1618602240$2479.47$2479.47$2476.34$2476.451,200$2475.970224
1618602300$2476.48$2477.61$2476.48$2477.59700$2475.972091
1618602360$2477.50$2477.61$2474.42$2477.61800$2475.973014
1618602420$2477.59$2477.59$2476.04$2476.09900$2475.974406
1618602480$2476.06$2476.59$2474.45$2475.541,400$2475.973202
1618602540$2475.57$2478.72$2475.57$2478.61700$2475.975671
1618602600$2476.90$2480.91$2476.90$2480.91900$2475.982136
1618602660$2477.11$2479.06$2476.74$2479.051,300$2475.984365
1618602720$2479.03$2479.03$2477.20$2477.201,200$2475.990847
1618602780$2477.43$2478.51$2475.17$2478.481,000$2475.99327
1618602840$2477.38$2480.72$2475.65$2480.721,393$2475.998868
1618602900$2480.87$2480.88$2478.03$2478.031,600$2476.007311
1618602960$2477.63$2477.63$2476.24$2476.87500$2476.008327
1618603020$2474.725$2478.00$2474.725$2478.00600$2476.010109
1618603080$2477.37$2478.00$2477.37$2478.00200$2476.010731
1618603140$2477.40$2477.40$2474.83$2475.721,113$2476.009105
1618603200$2476.90$2476.90$2476.90$2476.9017,610$2476.041311
1618603260$2476.90$2476.90$2476.90$2476.902,015$2476.043935
1618603320$2476.90$2476.90$2476.90$2476.901,112$2476.045438
1618603680$2476.90$2476.90$2476.90$2476.9023,456$2476.071346
1618604460$2476.90$2476.90$2476.90$2476.90378$2476.04033