BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 13, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618310340$2415.00$2415.00$2415.00$2415.00100$2415.00
1618315020$2402.00$2402.00$2402.00$2402.00100$2418.89586
1618315200$2409.05$2430.31$2397.00$2397.005,025$2411.901375
1618316220$2415.01$2415.01$2415.01$2415.01356$2411.730447
1618320600$2403.92$2415.79$2398.00$2398.007,711$2404.950731
1618320660$2400.00$2401.18$2400.00$2400.955593$2404.634404
1618320720$2403.50$2404.99$2398.85$2398.851,701$2404.33966
1618320780$2401.925$2405.00$2398.65$2400.37321,400$2403.925652
1618320840$2402.74$2402.74$2396.80$2400.001,894$2403.290118
1618320900$2399.005$2399.11$2395.05$2399.11400$2403.131773
1618320960$2396.01$2399.01$2390.69$2390.692,500$2401.76138
1618321020$2390.75$2393.00$2380.0432$2392.973,557$2399.49411
1618321080$2392.77$2396.45$2389.10$2393.861,300$2399.100781
1618321140$2395.05$2399.55$2391.40$2398.85800$2398.975888
1618321200$2398.45$2398.54$2392.20$2397.251,700$2398.736951
1618321260$2391.65$2395.45$2385.60$2391.401,200$2398.389399
1618321320$2385.15$2390.87$2382.50$2387.701,902$2397.599333
1618321380$2389.60$2389.78$2384.10$2384.451,600$2396.97324
1618321440$2390.35$2390.85$2385.00$2390.061,400$2396.593749
1618321500$2387.05$2388.265$2385.55$2387.001,800$2396.041278
1618321560$2386.80$2391.85$2385.50$2386.651,700$2395.555601
1618321620$2384.50$2389.95$2380.20$2389.20800$2395.40764
1618321680$2383.05$2387.00$2380.65$2386.001,200$2395.011047
1618321740$2385.70$2385.70$2375.04$2376.502,200$2394.130584
1618321800$2379.43$2382.05$2375.36$2382.052,000$2393.388359
1618321860$2382.00$2382.15$2377.10$2377.392,717$2392.433212
1618321920$2377.20$2381.80$2375.85$2375.851,100$2392.09725
1618321980$2376.30$2381.25$2375.15$2380.302,125$2391.417806
1618322040$2375.10$2380.46$2375.10$2379.351,800$2390.955264
1618322100$2375.85$2379.55$2372.30$2378.001,400$2390.512714
1618322160$2372.20$2376.95$2371.40$2374.1951,600$2390.016764
1618322220$2371.60$2376.05$2367.15$2367.352,105$2389.307018
1618322280$2368.10$2375.91$2368.10$2370.16251,100$2388.946338
1618322340$2373.41$2380.01$2370.96$2372.512,900$2388.202162
1618322400$2376.465$2380.16$2374.41$2377.911,500$2387.936357
1618322460$2376.625$2377.67$2372.71$2372.76400$2387.846292
1618322520$2377.21$2379.16$2373.56$2373.561,804$2387.486341
1618322580$2373.76$2379.61$2372.91$2378.841,400$2387.208981
1618322640$2375.56$2380.26$2375.56$2377.411,300$2387.047044
1618322700$2381.21$2381.21$2377.36$2378.711,100$2386.909874
1618322760$2379.01$2382.06$2379.01$2379.56900$2386.82844
1618322820$2382.96$2384.16$2379.71$2380.111,500$2386.714935
1618322880$2383.61$2387.43$2380.87$2384.961,900$2386.668929
1618322940$2385.41$2387.06$2379.86$2386.561,800$2386.622291
1618323000$2386.46$2386.46$2380.21$2380.211,900$2386.524944
1618323060$2380.36$2384.26$2380.36$2383.361,200$2386.455581
1618323120$2381.50$2385.66$2378.065$2382.562,000$2386.339528
1618323180$2387.21$2387.21$2382.51$2385.312,400$2386.302613
1618323240$2379.16$2387.66$2379.16$2382.661,000$2386.263053
1618323300$2382.71$2390.00$2382.71$2387.111,800$2386.294295
1618323360$2387.21$2389.71$2382.76$2384.561,500$2386.308063
1618323420$2384.76$2391.81$2384.76$2390.9451,300$2386.351918
1618323480$2389.26$2394.86$2387.16$2388.211,873$2386.453849
1618323540$2389.90$2391.08$2386.76$2391.082,095$2386.527407
1618323600$2387.36$2391.96$2386.31$2389.111,700$2386.582653
1618323660$2389.01$2392.31$2387.81$2392.162,300$2386.670837
1618323720$2388.91$2391.31$2387.96$2387.962,000$2386.731012
1618323780$2387.91$2389.96$2387.01$2389.161,500$2386.760568
1618323840$2386.12$2389.06$2386.12$2386.46800$2386.761681
1618323900$2385.67$2392.36$2383.91$2392.361,800$2386.792437
1618323960$2391.96$2392.21$2382.21$2387.271,300$2386.81795
1618324020$2386.77$2389.26$2382.43$2382.432,000$2386.801594
1618324080$2389.26$2389.26$2380.81$2383.311,300$2386.795782
1618324140$2388.83$2390.36$2383.91$2384.011,500$2386.813586
1618324200$2383.96$2390.39$2383.96$2390.391,400$2386.82434
1618324260$2386.26$2392.01$2386.26$2391.712,000$2386.85805
1618324320$2390.44$2394.46$2388.76$2394.362,053$2386.941507
1618324380$2394.40$2394.51$2388.86$2388.963,100$2387.091672
1618324440$2394.56$2394.56$2389.01$2394.561,700$2387.170047
1618324500$2391.26$2398.56$2391.26$2398.061,800$2387.30254
1618324560$2397.81$2398.91$2394.31$2398.812,550$2387.513935
1618324620$2398.71$2398.71$2394.41$2394.811,600$2387.628937
1618324680$2397.66$2397.71$2394.51$2395.011,900$2387.762379
1618324740$2396.56$2396.56$2393.16$2393.462,000$2387.873871
1618324800$2393.61$2398.66$2393.61$2398.362,236$2388.022239
1618324860$2397.20$2399.31$2395.21$2395.512,100$2388.169991
1618324920$2397.565$2399.16$2395.91$2398.161,618$2388.297228
1618324980$2398.46$2399.76$2394.66$2394.662,200$2388.448518
1618325040$2394.76$2398.06$2394.76$2395.211,500$2388.529683
1618325100$2395.26$2397.91$2391.42$2394.661,800$2388.602552
1618325160$2394.61$2397.06$2394.29$2397.011,000$2388.653102
1618325220$2395.36$2397.17$2394.36$2394.562,200$2388.767743
1618325280$2394.61$2395.56$2391.71$2393.1751,600$2388.829751
1618325340$2394.46$2396.81$2392.61$2396.811,300$2388.878427
1618325400$2394.71$2396.41$2392.11$2392.262,400$2388.968296
1618325460$2392.31$2395.46$2391.03$2391.312,000$2389.028974
1618325520$2391.66$2392.86$2389.91$2391.311,400$2389.054769
1618325580$2392.02$2394.72$2392.02$2392.961,000$2389.086664
1618325640$2393.41$2398.31$2393.41$2398.261,700$2389.15661
1618325700$2397.91$2397.91$2392.11$2395.611,700$2389.221445
1618325760$2392.21$2395.61$2391.11$2392.961,500$2389.255853
1618325820$2392.09$2392.91$2391.36$2392.21700$2389.267786
1618325880$2391.31$2393.31$2390.07$2390.71900$2389.280972
1618325940$2393.61$2397.18$2391.56$2392.711,200$2389.313631
1618326000$2393.06$2397.86$2393.06$2396.6051,900$2389.399599
1618326060$2397.66$2398.41$2395.76$2398.161,200$2389.459235
1618326120$2396.46$2398.51$2395.11$2395.113,100$2389.612335
1618326180$2395.46$2397.61$2395.46$2397.541,200$2389.669265
1618326240$2397.91$2398.66$2396.41$2398.66700$2389.699144
1618326300$2398.2315$2402.31$2398.2315$2402.162,200$2389.834827
1618326360$2399.16$2404.81$2397.71$2404.362,100$2389.975989
1618326420$2401.06$2408.66$2401.06$2408.461,700$2390.124161
1618326480$2404.61$2408.06$2404.57$2405.461,800$2390.290249
1618326540$2406.36$2409.46$2405.46$2408.861,310$2390.41723
1618326600$2408.86$2409.81$2406.51$2406.961,700$2390.58982
1618326660$2407.31$2409.11$2405.41$2405.811,400$2390.725678
1618326720$2405.81$2408.26$2405.81$2405.911,700$2390.880176
1618326780$2409.51$2409.51$2405.91$2408.511,300$2391.004667
1618326840$2404.76$2410.16$2404.76$2409.511,900$2391.183465
1618326900$2407.81$2409.06$2404.56$2404.811,700$2391.329968
1618326960$2404.91$2408.44$2403.31$2403.362,100$2391.499578
1618327020$2403.46$2405.26$2399.595$2403.661,400$2391.600337
1618327080$2399.51$2407.31$2399.51$2406.86800$2391.640591
1618327140$2406.415$2407.0025$2403.60$2404.811,752$2391.762667
1618327200$2405.80$2405.86$2403.66$2405.11900$2391.82548
1618327260$2403.465$2404.76$2402.71$2403.611,000$2391.895015
1618327320$2405.61$2405.98$2402.76$2403.661,900$2392.013262
1618327380$2404.06$2409.26$2404.01$2408.711,910$2392.161005
1618327440$2408.61$2410.98$2408.61$2410.981,520$2392.30385
1618327500$2410.46$2413.91$2410.31$2413.412,050$2392.500542
1618327560$2412.61$2412.61$2409.91$2410.00600$2392.55559
1618327620$2408.185$2412.26$2408.185$2410.31648$2392.616483
1618327680$2412.11$2413.21$2410.46$2412.91900$2392.703958
1618327740$2413.71$2413.71$2407.71$2407.71700$2392.765956
1618327800$2407.71$2411.71$2407.71$2410.261,300$2392.871318
1618327860$2410.21$2410.21$2408.36$2408.96900$2392.944294
1618327920$2412.16$2412.46$2408.44$2412.311,700$2393.090501
1618327980$2412.31$2413.01$2409.21$2409.211,100$2393.187323
1618328040$2408.96$2411.81$2408.96$2411.762,200$2393.367362
1618328100$2411.66$2412.48$2409.36$2409.961,100$2393.461127
1618328160$2411.16$2411.81$2407.81$2407.811,800$2393.603792
1618328220$2409.81$2409.81$2406.11$2409.36700$2393.651164
1618328280$2406.26$2409.01$2406.26$2408.761,200$2393.730362
1618328340$2408.71$2408.71$2405.52$2407.611,400$2393.815356
1618328400$2402.81$2406.51$2400.86$2400.862,000$2393.915059
1618328460$2405.16$2406.56$2401.105$2406.411,800$2393.996052
1618328520$2400.86$2406.50$2400.86$2402.411,400$2394.057936
1618328580$2403.06$2405.99$2401.26$2404.76600$2394.086016
1618328640$2401.51$2405.01$2401.51$2402.311,000$2394.122834
1618328700$2399.46$2403.01$2399.46$2402.561,500$2394.174927
1618328760$2402.46$2402.51$2400.11$2400.661,100$2394.211534
1618328820$2401.16$2402.66$2399.31$2399.31600$2394.227671
1618328880$2401.47$2403.81$2400.91$2403.561,500$2394.280201
1618328940$2403.41$2403.41$2400.46$2402.96700$2394.304106
1618329000$2402.91$2403.41$2400.36$2403.361,100$2394.342144
1618329060$2403.16$2403.16$2400.71$2402.411,100$2394.377676
1618329120$2400.81$2402.31$2398.21$2398.211,109$2394.410383
1618329180$2398.61$2400.06$2395.41$2395.41400$2394.416957
1618329240$2396.76$2398.71$2396.51$2397.411,500$2394.438716
1618329300$2396.51$2399.91$2396.51$2397.511,431$2394.460179
1618329360$2399.51$2399.61$2395.41$2395.411,800$2394.49086
1618329420$2395.56$2399.71$2395.06$2399.711,500$2394.510947
1618329480$2396.51$2400.86$2396.51$2399.11800$2394.519961
1618329540$2401.51$2401.51$2397.41$2397.46900$2394.541233
1618329600$2398.41$2401.11$2398.41$2399.911,400$2394.574807
1618329660$2403.36$2403.36$2399.21$2399.211,000$2394.603792
1618329720$2399.26$2402.06$2398.51$2398.96800$2394.62107
1618329780$2402.06$2405.91$2401.87$2402.561,400$2394.670154
1618329840$2402.56$2405.81$2402.16$2402.261,400$2394.718958
1618329900$2402.61$2405.11$2398.93$2403.511,007$2394.752126
1618329960$2400.71$2404.16$2400.71$2404.16903$2394.780053
1618330020$2404.11$2404.11$2399.41$2399.41700$2394.801695
1618330080$2401.56$2402.61$2400.06$2402.06800$2394.824058
1618330140$2402.36$2402.36$2402.36$2402.36100$2394.82746
1618330200$2402.41$2402.41$2400.86$2400.86500$2394.84578
1618330260$2402.16$2402.16$2400.66$2400.66520$2394.853477
1618330320$2402.31$2402.31$2400.56$2400.661,300$2394.887459
1618330380$2402.06$2402.06$2400.60$2400.66700$2394.905109
1618330440$2401.91$2401.91$2399.01$2399.011,000$2394.927737
1618330500$2401.31$2401.61$2397.91$2398.561,202$2394.951124
1618330560$2401.51$2401.51$2399.11$2399.21800$2394.968151
1618330620$2398.41$2399.11$2397.66$2397.861,000$2394.98265
1618330680$2397.86$2399.56$2397.86$2398.01700$2394.99192
1618330740$2398.51$2399.61$2398.30$2398.46800$2395.003884
1618330800$2399.61$2399.61$2397.66$2399.461,500$2395.025812
1618330860$2397.61$2399.31$2397.11$2398.561,400$2395.043487
1618330920$2397.71$2398.51$2397.16$2397.661,000$2395.053852
1618331040$2396.31$2398.41$2396.31$2398.361,100$2395.063862
1618331100$2396.41$2398.26$2396.33$2396.661,700$2395.07679
1618331160$2396.91$2399.31$2396.71$2396.761,200$2395.090144
1618331220$2399.21$2399.51$2396.91$2399.51500$2395.096288
1618331280$2399.31$2399.51$2396.16$2398.711,600$2395.113288
1618331340$2398.46$2398.51$2395.61$2395.611,100$2395.122551
1618331400$2395.66$2398.26$2395.66$2397.961,500$2395.133206
1618331460$2397.81$2397.91$2396.11$2396.261,200$2395.141828
1618331520$2397.76$2398.26$2396.71$2398.26600$2395.147772
1618331580$2399.56$2399.56$2396.17$2397.18500$2395.153244
1618331640$2395.86$2397.86$2394.775$2397.161,200$2395.15827
1618331700$2396.96$2397.26$2394.11$2394.111,400$2395.16075
1618331760$2396.11$2396.51$2394.31$2396.01900$2395.16177
1618331820$2395.96$2396.06$2394.56$2394.86900$2395.161831
1618331880$2394.86$2395.96$2394.36$2394.461,000$2395.162153
1618331940$2395.76$2395.81$2392.86$2392.861,900$2395.158794
1618332000$2395.36$2395.36$2393.21$2395.011,000$2395.156036
1618332060$2392.71$2394.91$2392.11$2392.161,300$2395.148661
1618332120$2394.61$2394.61$2392.41$2394.06700$2395.145189
1618332180$2392.46$2394.81$2392.46$2393.811,600$2395.135552
1618332240$2392.47$2393.61$2390.16$2393.261,100$2395.123906
1618332300$2393.26$2393.81$2391.01$2391.161,100$2395.113164
1618332360$2391.16$2393.16$2391.16$2392.811,100$2395.102407
1618332420$2391.26$2393.01$2388.00$2392.211,100$2395.089162
1618332480$2389.21$2391.86$2388.87$2391.211,100$2395.070351
1618332540$2389.16$2391.36$2389.16$2389.66700$2395.057841
1618332600$2389.21$2391.61$2389.06$2390.585890$2395.043425
1618332660$2389.66$2391.71$2389.11$2389.361,000$2395.025535
1618332720$2391.06$2391.06$2388.86$2389.46400$2395.018711
1618332780$2388.21$2390.61$2386.56$2386.561,800$2394.980762
1618332840$2389.36$2389.61$2386.91$2389.61600$2394.967384
1618332900$2389.41$2389.51$2387.41$2387.811,200$2394.94217
1618332960$2389.46$2389.46$2386.96$2388.511,000$2394.918575
1618333020$2388.46$2389.91$2387.16$2387.361,600$2394.883269
1618333080$2389.31$2389.31$2387.81$2388.03600$2394.868331
1618333140$2388.96$2388.96$2386.76$2388.511,000$2394.847498
1618333200$2386.66$2388.26$2386.31$2386.311,200$2394.81712
1618333260$2387.91$2387.91$2385.16$2387.631,100$2394.787332
1618333320$2386.11$2386.495$2382.66$2382.811,425$2394.742931
1618333380$2383.13$2385.36$2383.13$2383.461,400$2394.695976
1618333440$2383.61$2387.46$2383.61$2384.06700$2394.673546
1618333500$2386.96$2387.21$2384.26$2385.46700$2394.653358
1618333560$2387.36$2387.36$2385.11$2387.111,000$2394.626826
1618333620$2387.06$2388.01$2384.46$2386.411,000$2394.600682
1618333680$2387.90$2389.46$2386.51$2389.46500$2394.589178
1618333740$2389.31$2389.31$2387.595$2387.595400$2394.581716
1618333800$2388.46$2388.46$2388.46$2388.46100$2394.576623
1618333860$2388.58$2389.31$2387.26$2387.26677$2394.566602
1618333920$2387.51$2389.51$2387.51$2388.211,200$2394.542995
1618333980$2389.91$2389.91$2388.16$2388.16500$2394.533311
1618334040$2389.51$2389.51$2389.06$2389.06200$2394.526854
1618334100$2389.46$2389.46$2388.26$2388.26400$2394.523302
1618334160$2388.7225$2389.36$2388.26$2389.261,400$2394.494605
1618334220$2389.21$2389.26$2387.31$2388.811,300$2394.47257
1618334280$2387.51$2387.51$2384.81$2385.81900$2394.449536
1618334340$2383.76$2387.01$2383.76$2384.111,200$2394.41278
1618334400$2386.81$2386.81$2385.26$2385.411,400$2394.376125
1618334460$2387.21$2387.21$2384.52$2385.361,200$2394.344505
1618334520$2385.00$2386.86$2385.00$2386.76500$2394.331634
1618334580$2385.07$2387.81$2385.07$2386.46800$2394.310066
1618334640$2387.96$2387.96$2384.36$2385.561,500$2394.274096
1618334700$2386.66$2386.71$2384.31$2386.461,300$2394.240035
1618334760$2384.46$2386.31$2384.31$2384.311,100$2394.209163
1618334820$2385.91$2385.91$2384.31$2384.311,000$2394.180665
1618334880$2385.91$2385.91$2383.86$2385.111,100$2394.148255
1618334940$2384.74$2384.91$2384.535$2384.535500$2394.132452
1618335000$2384.56$2385.91$2383.46$2383.46800$2394.102863
1618335060$2385.46$2385.46$2383.19$2384.81400$2394.09884
1618335120$2383.26$2384.36$2383.26$2383.28700$2394.076138
1618335240$2383.36$2385.86$2383.36$2384.11800$2394.053784
1618335300$2384.16$2386.26$2383.86$2383.911,500$2394.012947
1618335360$2386.21$2386.21$2384.16$2384.16500$2393.999724
1618335420$2385.76$2387.38$2384.21$2385.911,100$2393.973175
1618335480$2386.31$2387.36$2386.31$2386.46600$2393.960402
1618335540$2388.41$2390.46$2387.31$2388.21900$2393.946886
1618335600$2390.41$2391.11$2388.36$2391.011,360$2393.931386
1618335660$2390.06$2391.76$2389.61$2389.61500$2393.926446
1618335720$2389.71$2391.71$2389.41$2391.01900$2393.916233
1618335780$2389.91$2391.76$2385.3267$2390.912,638$2393.864487
1618335840$2390.81$2390.81$2387.36$2387.86800$2393.851365
1618335900$2390.56$2390.56$2387.56$2389.911,000$2393.838797
1618335960$2388.76$2389.36$2387.21$2387.265900$2393.823897
1618336020$2387.51$2388.76$2386.86$2387.211,100$2393.804284
1618336080$2388.56$2388.56$2386.36$2386.362,100$2393.766738
1618336140$2386.36$2389.06$2386.36$2388.601,200$2393.744218
1618336200$2388.51$2392.16$2388.51$2389.041,500$2393.729653
1618336260$2392.06$2392.41$2389.21$2392.211,100$2393.721116
1618336320$2390.66$2390.71$2387.76$2387.86400$2393.715998
1618336380$2387.91$2391.58$2387.91$2391.581,400$2393.699641
1618336440$2390.13$2391.53$2389.23$2390.33900$2393.688212
1618336500$2390.48$2391.07$2388.83$2388.83800$2393.682762
1618336560$2389.03$2390.88$2388.83$2389.031,800$2393.664356
1618336620$2389.28$2391.43$2386.38$2388.481,250$2393.645586
1618336680$2387.74$2390.63$2386.78$2390.532,300$2393.61245
1618336740$2390.43$2390.48$2386.98$2387.131,700$2393.588246
1618336800$2390.69$2390.93$2387.18$2390.831,200$2393.574331
1618336860$2388.18$2391.33$2388.18$2391.33900$2393.564268
1618336920$2391.13$2391.215$2389.08$2390.43700$2393.559145
1618336980$2392.93$2392.93$2389.83$2390.791,300$2393.551387
1618337040$2390.38$2392.58$2390.38$2390.481,100$2393.545007
1618337100$2392.65$2392.65$2389.68$2390.231,100$2393.537912
1618337160$2391.33$2393.38$2390.98$2393.08900$2393.534671
1618337220$2391.03$2394.28$2391.03$2394.28900$2393.532128
1618337280$2394.18$2394.83$2392.08$2392.58800$2393.53165
1618337340$2393.93$2393.93$2392.68$2392.68500$2393.53167
1618337400$2394.93$2394.93$2392.53$2394.631,200$2393.532018
1618337460$2394.58$2396.93$2393.33$2396.93900$2393.534788
1618337520$2394.38$2396.88$2394.38$2395.531,200$2393.541374
1618337580$2395.23$2396.48$2394.58$2394.58600$2393.545009
1618337640$2396.32$2397.98$2395.43$2397.931,100$2393.553671
1618337700$2396.03$2398.71$2396.03$2397.181,550$2393.569728
1618337760$2397.17$2400.28$2397.17$2400.281,100$2393.585447
1618337820$2398.53$2400.08$2397.48$2397.48700$2393.594896
1618337880$2396.98$2399.28$2396.98$2398.13700$2393.603592
1618337940$2400.93$2401.18$2398.63$2400.381,700$2393.631995
1618338000$2397.78$2400.38$2397.78$2397.831,300$2393.649882
1618338060$2400.13$2400.13$2397.03$2398.781,100$2393.664505
1618338120$2397.38$2401.58$2397.38$2401.581,100$2393.680444
1618338180$2399.28$2401.63$2399.28$2400.081,100$2393.700378
1618338240$2400.13$2401.13$2399.58$2400.831,800$2393.730989
1618338300$2399.98$2402.03$2399.88$2400.231,000$2393.749408
1618338360$2401.93$2401.98$2399.58$2401.781,200$2393.771274
1618338420$2401.28$2401.98$2399.93$2401.581,200$2393.792906
1618338480$2401.23$2401.23$2400.03$2400.08400$2393.801616
1618338540$2400.38$2401.78$2398.73$2399.131,400$2393.823969
1618338600$2401.83$2402.63$2399.48$2400.381,300$2393.848314
1618338660$2400.43$2403.13$2400.03$2400.281,300$2393.87331
1618338720$2403.03$2403.03$2399.93$2402.631,100$2393.895442
1618338780$2400.18$2403.13$2399.98$2403.081,100$2393.91694
1618338840$2400.18$2403.08$2400.18$2402.98700$2393.930405
1618338900$2400.13$2402.78$2400.13$2400.98800$2393.946873
1618338960$2402.36$2403.58$2401.18$2402.031,000$2393.967493
1618339020$2405.23$2406.68$2399.23$2400.4953,450$2394.056539
1618339080$2398.04$2401.03$2398.04$2399.181,400$2394.076543
1618339140$2399.18$2404.53$2399.18$2403.98600$2394.08801
1618339200$2400.28$2403.18$2400.28$2402.83800$2394.102742
1618339260$2402.13$2402.63$2398.04$2402.03800$2394.116939
1618339320$2402.31$2402.31$2401.88$2401.88300$2394.12409
1618339380$2402.93$2403.08$2401.82$2403.061,000$2394.143425
1618339440$2402.83$2402.83$2400.38$2402.33500$2394.152678
1618339500$2400.28$2402.13$2399.335$2401.681,700$2394.180694
1618339560$2398.23$2402.23$2398.23$2402.131,549$2394.202588
1618339620$2401.98$2401.98$2399.23$2399.48700$2394.213395
1618339680$2401.43$2402.88$2399.08$2400.08900$2394.228298
1618339740$2402.68$2402.68$2397.88$2401.08800$2394.239307
1618339800$2399.23$2402.23$2399.23$2400.531,300$2394.259629
1618339860$2401.8375$2402.73$2397.28$2398.331,300$2394.277175
1618339920$2400.88$2400.88$2397.08$2397.18900$2394.288474
1618339980$2398.98$2400.73$2397.08$2397.131,700$2394.307421
1618340040$2397.18$2400.33$2396.68$2397.381,000$2394.315801
1618340100$2396.98$2398.78$2394.93$2398.68600$2394.320628
1618340160$2395.48$2398.23$2395.48$2396.231,000$2394.327148
1618340220$2395.68$2398.68$2395.33$2398.481,000$2394.33364
1618340280$2395.78$2400.23$2395.78$2396.68800$2394.34047
1618340340$2399.43$2399.43$2395.23$2398.781,200$2394.348727
1618340400$2398.48$2401.13$2397.88$2397.981,310$2394.363788
1618340460$2398.28$2401.73$2396.63$2396.631,000$2394.375885
1618340520$2398.38$2402.08$2398.38$2402.081,600$2394.397994
1618340580$2401.35$2402.79$2401.13$2401.931,300$2394.420827
1618340640$2402.33$2404.33$2402.25$2404.33700$2394.438657
1618340700$2402.38$2404.63$2402.38$2402.481,400$2394.463915
1618340760$2403.88$2404.58$2401.83$2404.481,100$2394.486602
1618340820$2404.13$2407.38$2402.23$2407.381,000$2394.511835
1618340880$2406.83$2406.88$2402.73$2406.23600$2394.524192
1618340940$2404.83$2407.88$2404.83$2407.88600$2394.539273
1618341000$2407.68$2407.77$2405.53$2406.031,800$2394.58989
1618341060$2407.68$2407.68$2405.08$2405.081,000$2394.619555
1618341120$2405.13$2407.73$2405.13$2407.531,300$2394.654367
1618341180$2408.00$2410.78$2408.00$2408.381,486$2394.700538
1618341240$2410.53$2410.53$2408.68$2408.73900$2394.730447
1618341300$2408.81$2414.08$2408.73$2412.431,300$2394.779211
1618341360$2410.68$2411.93$2405.63$2410.421,900$2394.846181
1618341420$2408.13$2411.18$2408.13$2411.18700$2394.865553
1618341480$2408.38$2411.58$2408.38$2411.58700$2394.890262
1618341540$2409.73$2412.33$2409.13$2410.531,500$2394.942263
1618341600$2412.48$2412.53$2409.93$2411.381,100$2394.982992
1618341660$2410.33$2413.13$2409.33$2411.081,100$2395.021657
1618341720$2411.03$2412.08$2410.13$2410.13700$2395.046064
1618341780$2410.18$2411.83$2409.13$2409.431,500$2395.10009
1618341840$2410.48$2410.48$2407.13$2408.63800$2395.121443
1618341900$2407.28$2409.78$2406.86$2406.861,100$2395.153655
1618341960$2406.98$2409.23$2406.98$2407.431,000$2395.182116
1618342020$2409.18$2409.23$2407.43$2407.43600$2395.199402
1618342080$2407.43$2409.08$2406.09$2406.531,600$2395.242045
1618342140$2408.53$2408.53$2406.73$2408.28900$2395.267373
1618342200$2409.73$2411.18$2408.78$2410.081,300$2395.307819
1618342260$2411.43$2411.43$2408.88$2408.88800$2395.333555
1618342320$2408.98$2411.58$2408.93$2411.331,500$2395.381571
1618342380$2409.78$2411.53$2408.18$2408.18600$2395.401071
1618342440$2410.08$2411.98$2408.28$2411.98900$2395.43047
1618342500$2408.68$2411.43$2408.68$2410.78900$2395.457665
1618342560$2410.93$2411.78$2408.73$2408.73700$2395.479758
1618342620$2408.98$2411.28$2407.93$2410.831,000$2395.510186
1618342680$2410.78$2410.78$2408.48$2410.53700$2395.531523
1618342740$2410.18$2411.33$2409.03$2409.33800$2395.556199
1618342800$2409.43$2411.38$2407.08$2407.081,000$2395.587842
1618342860$2409.48$2410.88$2409.23$2409.631,400$2395.629009
1618342920$2410.205$2411.78$2407.73$2407.73900$2395.65548
1618342980$2407.98$2410.33$2407.43$2407.431,000$2395.685546
1618343040$2407.53$2410.23$2407.13$2409.281,100$2395.713661
1618343100$2409.06$2409.06$2407.08$2408.825500$2395.727084
1618343160$2410.13$2410.13$2409.28$2409.28600$2395.744878
1618343220$2409.83$2410.08$2407.93$2409.481,700$2395.793487
1618343280$2409.48$2409.48$2408.08$2408.18900$2395.818357
1618343340$2407.78$2409.78$2407.78$2409.731,400$2395.859764
1618343400$2409.73$2409.73$2405.78$2405.93600$2395.872042
1618343460$2406.03$2408.43$2405.33$2406.431,000$2395.895331
1618343520$2406.48$2407.93$2405.08$2407.93500$2395.906035
1618343580$2407.81$2410.58$2407.38$2409.781,300$2395.940339
1618343640$2407.18$2409.58$2406.28$2407.612,198$2395.999366
1618343700$2406.38$2406.48$2400.37$2402.052,070$2396.023881
1618343760$2402.35$2402.48$2402.35$2402.48200$2396.032108
1618343820$2401.615$2404.36$2401.615$2404.36500$2396.032967
1618343880$2403.71$2404.13$2403.71$2404.13500$2396.049915
1618343940$2403.925$2404.905$2402.00$2403.0052,237$2396.08256
1618344000$2404.29$2404.29$2404.29$2404.2921,565$2396.429785
1618344120$2404.29$2404.29$2404.29$2404.292,655$2396.45839
1618345380$2404.29$2404.29$2404.29$2404.29941$2396.42957