BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 14, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618404960$2405.00$2405.25$2405.00$2405.252,287$2405.024931
1618405020$2405.25$2405.25$2405.25$2405.25200$2405.055278
1618406880$2410.63$2410.63$2410.63$2410.633,620$2408.496893
1618407000$2413.10$2414.99$2407.48$2409.706,691$2412.749493
1618407060$2412.41$2414.99$2410.005$2414.72700$2412.762392
1618407120$2414.73$2427.67$2414.13$2427.505,880$2416.920748
1618407180$2429.80$2432.50$2427.00$2427.491,600$2418.33021
1618407240$2429.81$2442.25$2429.81$2435.4353,800$2421.900365
1618407300$2427.50$2442.53$2427.50$2438.002,803$2424.018873
1618407360$2440.50$2440.50$2432.00$2432.873,200$2425.491404
1618407420$2432.50$2435.25$2420.98$2425.201,300$2425.668404
1618407480$2423.75$2428.50$2421.00$2428.251,500$2425.635709
1618407540$2427.75$2431.50$2422.25$2430.001,000$2425.692531
1618407600$2430.00$2430.00$2420.25$2420.251,100$2425.654507
1618407660$2428.25$2428.25$2421.25$2422.86900$2425.621654
1618407720$2423.50$2425.00$2417.50$2424.253,277$2425.284522
1618407780$2419.75$2441.75$2419.75$2441.753,353$2425.874255
1618407840$2433.025$2437.72$2427.50$2430.001,700$2426.156137
1618407900$2430.25$2439.00$2430.25$2436.75600$2426.292581
1618407960$2431.50$2438.75$2431.50$2436.501,300$2426.571906
1618408020$2432.25$2439.93$2432.00$2439.931,900$2427.028631
1618408080$2440.00$2440.50$2431.50$2436.001,200$2427.273727
1618408140$2440.00$2443.35$2433.75$2436.751,422$2427.592398
1618408200$2438.57$2443.00$2435.50$2442.992,400$2428.231694
1618408260$2441.25$2444.75$2437.75$2441.501,500$2428.619544
1618408320$2442.11$2443.75$2439.50$2440.752,300$2429.21572
1618408380$2442.75$2443.25$2433.00$2435.013,200$2429.81209
1618408440$2433.11$2436.06$2429.36$2431.561,400$2429.892186
1618408500$2431.36$2434.86$2430.06$2431.462,217$2429.984614
1618408560$2435.61$2437.21$2430.76$2437.162,000$2430.100893
1618408620$2436.81$2436.84$2432.06$2434.111,900$2430.260977
1618408680$2437.42$2439.86$2434.06$2434.262,500$2430.522652
1618408740$2434.31$2436.51$2432.23$2435.102,700$2430.683105
1618408800$2433.41$2437.56$2430.61$2435.512,300$2430.761853
1618408860$2435.17$2438.45$2432.48$2436.272,715$2431.017437
1618408920$2439.36$2443.61$2438.32$2443.611,400$2431.126446
1618408980$2447.20$2448.47$2444.06$2445.421,900$2431.561477
1618409040$2445.36$2447.36$2443.51$2446.961,300$2431.747231
1618409100$2445.61$2449.01$2443.86$2449.013,306$2432.433054
1618409160$2447.36$2451.61$2447.36$2450.011,400$2432.658289
1618409220$2454.61$2455.99$2450.21$2453.762,600$2433.339373
1618409280$2454.01$2456.56$2454.01$2454.011,300$2433.635335
1618409340$2454.11$2456.56$2452.21$2456.512,700$2434.264825
1618409400$2456.26$2457.20$2452.81$2456.811,600$2434.649736
1618409460$2458.08$2460.56$2456.31$2456.311,630$2435.071362
1618409580$2455.26$2458.31$2452.06$2452.462,300$2435.577259
1618409640$2455.26$2457.06$2453.71$2454.013,341$2436.248638
1618409700$2457.01$2457.01$2453.26$2455.512,100$2436.649145
1618409760$2452.11$2454.46$2450.61$2451.062,000$2436.964088
1618409820$2453.96$2454.56$2450.71$2451.512,200$2437.297413
1618409880$2451.56$2455.51$2451.56$2455.012,600$2437.708841
1618409940$2454.185$2458.71$2454.185$2456.113,300$2438.262166
1618410000$2456.11$2456.26$2452.81$2452.811,800$2438.527736
1618410060$2452.91$2456.26$2451.96$2454.661,600$2438.743384
1618410120$2451.76$2455.91$2451.76$2452.911,600$2438.980877
1618410180$2450.71$2451.66$2447.91$2449.411,300$2439.081683
1618410240$2448.275$2450.86$2447.16$2449.811,800$2439.238626
1618410300$2448.01$2451.68$2448.01$2448.411,800$2439.393645
1618410360$2448.61$2451.71$2448.56$2449.113,050$2439.664297
1618410420$2444.16$2449.01$2444.16$2446.762,200$2439.786981
1618410480$2445.31$2445.31$2442.00$2442.611,100$2439.811611
1618410540$2444.71$2449.16$2443.14$2447.662,400$2439.918908
1618410600$2447.46$2447.66$2442.80$2443.311,700$2439.985851
1618410660$2443.46$2450.00$2443.35$2449.962,100$2440.082688
1618410720$2449.01$2451.01$2447.86$2450.111,704$2440.20618
1618410780$2450.16$2453.16$2449.66$2450.161,800$2440.347623
1618410840$2453.06$2457.86$2451.41$2457.862,000$2440.563228
1618410900$2457.71$2460.21$2455.61$2459.862,415$2440.86427
1618410960$2458.11$2460.41$2457.01$2459.711,600$2441.081248
1618411020$2458.81$2460.00$2457.66$2460.001,800$2441.304136
1618411080$2459.36$2461.51$2459.11$2461.511,400$2441.51623
1618411140$2462.06$2464.72$2460.52$2462.111,848$2441.752844
1618411200$2463.31$2464.73$2462.51$2464.361,300$2441.943537
1618411260$2466.66$2468.31$2464.51$2468.261,500$2442.191293
1618411320$2467.81$2467.81$2463.26$2466.712,550$2442.582354
1618411380$2466.316$2466.66$2461.29$2465.362,052$2442.876374
1618411440$2462.40$2464.87$2460.21$2462.522,300$2443.168971
1618411500$2462.57$2465.92$2461.075$2461.0751,400$2443.348787
1618411560$2462.27$2466.10$2462.27$2463.121,600$2443.557877
1618411620$2463.37$2465.97$2462.22$2465.171,900$2443.799708
1618411680$2464.97$2464.97$2462.22$2464.171,636$2444.000186
1618411740$2462.77$2465.97$2462.77$2463.522,400$2444.296498
1618411800$2463.77$2464.2875$2456.33$2456.333,200$2444.651381
1618411860$2458.40$2459.77$2456.52$2459.021,500$2444.728891
1618411920$2456.37$2461.77$2456.37$2458.322,102$2444.905348
1618411980$2458.37$2461.67$2455.37$2458.6151,916$2445.058305
1618412040$2456.27$2459.975$2456.27$2457.631,300$2445.158136
1618412100$2459.39$2462.92$2456.58$2459.711,800$2445.306826
1618412160$2460.42$2462.17$2459.62$2461.471,800$2445.464495
1618412220$2461.27$2461.47$2458.57$2459.572,200$2445.641585
1618412280$2460.17$2460.42$2456.14$2459.221,700$2445.764462
1618412340$2459.07$2460.00$2454.53$2457.492,600$2445.922805
1618412400$2455.87$2462.37$2455.87$2458.972,000$2446.067177
1618412460$2459.27$2463.47$2457.67$2458.071,800$2446.192325
1618412520$2458.32$2461.82$2454.70$2459.912,200$2446.329943
1618412580$2457.0546$2459.61$2455.86$2458.811,828$2446.436654
1618412640$2456.11$2460.36$2456.11$2458.811,500$2446.528097
1618412700$2458.81$2458.81$2458.81$2458.81100$2446.535369
1618412760$2460.00$2461.06$2458.66$2461.062,000$2446.672338
1618412820$2460.76$2461.06$2458.96$2461.013,000$2446.873221
1618412880$2460.70$2460.86$2459.41$2460.311,900$2446.999593
1618412940$2460.21$2460.26$2454.71$2454.711,700$2447.083612
1618413000$2455.625$2456.66$2452.51$2453.9851,800$2447.152175
1618413060$2453.01$2458.56$2453.01$2455.212,100$2447.235902
1618413120$2457.86$2457.86$2453.01$2454.3752,400$2447.321257
1618413180$2453.62$2456.01$2452.81$2455.362,100$2447.391447
1618413240$2456.06$2456.76$2453.81$2456.612,300$2447.477909
1618413300$2454.36$2457.76$2454.36$2455.861,400$2447.534713
1618413360$2456.06$2456.31$2451.91$2454.662,400$2447.607991
1618413420$2454.41$2454.94$2452.21$2453.561,300$2447.643827
1618413480$2453.76$2454.96$2451.71$2454.912,200$2447.702175
1618413540$2454.91$2456.01$2452.01$2455.562,200$2447.766449
1618413600$2455.46$2455.46$2451.71$2451.761,200$2447.793987
1618413660$2451.50$2455.06$2449.91$2450.612,429$2447.850153
1618413720$2451.11$2453.71$2449.66$2450.211,800$2447.879894
1618413780$2451.765$2453.41$2451.00$2453.361,300$2447.903756
1618413840$2450.81$2453.41$2450.81$2451.911,200$2447.924407
1618413900$2453.26$2453.34$2450.11$2450.512,200$2447.962049
1618413960$2450.61$2452.31$2449.81$2451.511,600$2447.98437
1618414020$2450.41$2452.41$2449.51$2452.411,800$2448.004781
1618414080$2450.11$2452.36$2450.11$2452.11700$2448.014779
1618414140$2452.46$2452.535$2450.51$2452.5351,500$2448.041156
1618414200$2452.61$2453.775$2450.615$2450.912,107$2448.077879
1618414260$2451.25$2453.26$2450.51$2451.311,500$2448.10039
1618414320$2453.105$2454.91$2451.81$2454.461,300$2448.12846
1618414380$2451.81$2456.21$2451.81$2455.911,500$2448.162109
1618414440$2455.86$2458.00$2453.41$2457.411,600$2448.214366
1618414500$2457.41$2458.41$2455.41$2457.862,269$2448.296855
1618414560$2458.058$2458.56$2453.61$2453.612,300$2448.374819
1618414620$2454.21$2458.06$2454.21$2457.561,000$2448.405778
1618414680$2456.39$2457.02$2452.66$2457.021,900$2448.457513
1618414740$2455.41$2457.16$2454.91$2454.91800$2448.477811
1618414800$2456.91$2456.91$2452.81$2453.061,100$2448.506609
1618414860$2453.16$2458.21$2453.16$2458.212,000$2448.566081
1618414920$2455.46$2455.81$2453.41$2453.61900$2448.584302
1618414980$2453.81$2456.86$2453.81$2456.061,600$2448.627561
1618415040$2456.85$2460.47$2454.71$2455.171,800$2448.681996
1618415100$2458.87$2458.87$2454.32$2457.521,700$2448.734312
1618415160$2457.27$2458.07$2454.32$2457.641,100$2448.77138
1618415220$2457.87$2459.32$2457.87$2458.37800$2448.795488
1618415280$2458.12$2458.12$2455.12$2455.271,200$2448.827172
1618415340$2457.37$2457.37$2456.02$2457.06600$2448.855832
1618415400$2457.02$2458.22$2456.17$2456.471,600$2448.894941
1618415460$2456.87$2459.92$2456.32$2456.521,100$2448.935536
1618415520$2457.02$2459.62$2455.32$2455.321,300$2448.976322
1618415580$2455.67$2458.52$2454.84$2457.572,000$2449.03027
1618415640$2456.27$2461.52$2456.02$2456.122,368$2449.105481
1618415700$2460.16$2462.57$2457.37$2457.471,670$2449.171115
1618415760$2457.72$2462.37$2457.72$2458.371,400$2449.224532
1618415820$2460.97$2461.92$2458.42$2459.921,200$2449.272441
1618415880$2460.32$2463.00$2460.32$2462.671,600$2449.345765
1618415940$2462.68$2465.32$2461.12$2462.621,100$2449.401347
1618416000$2463.27$2465.02$2461.125$2461.871,300$2449.466889
1618416060$2461.57$2464.505$2461.57$2463.421,600$2449.54388
1618416120$2465.22$2465.22$2462.22$2464.721,300$2449.607116
1618416180$2464.67$2464.67$2462.22$2463.421,260$2449.677353
1618416240$2463.07$2463.26$2462.50$2462.50500$2449.69087
1618416300$2461.01$2461.22$2458.27$2459.021,200$2449.736015
1618416360$2459.17$2460.37$2459.17$2460.37400$2449.745751
1618416480$2463.07$2466.00$2462.87$2464.271,427$2449.825031
1618416540$2465.47$2469.07$2465.095$2466.421,750$2449.923425
1618416600$2467.82$2467.82$2465.72$2465.771,300$2449.992136
1618416660$2466.02$2467.97$2465.82$2465.971,200$2450.059998
1618416720$2467.77$2472.32$2467.37$2467.623,249$2450.279495
1618416780$2468.27$2469.92$2466.52$2466.821,000$2450.338524
1618416840$2467.07$2468.37$2465.97$2467.721,400$2450.418385
1618416900$2466.02$2470.02$2465.515$2469.822,300$2450.54324
1618416960$2469.32$2469.57$2466.92$2469.271,400$2450.625283
1618417020$2467.17$2470.32$2467.17$2468.07900$2450.679263
1618417080$2468.42$2470.02$2466.52$2466.921,700$2450.778219
1618417140$2469.92$2469.92$2467.57$2467.571,000$2450.833961
1618417200$2467.57$2468.23$2465.27$2465.721,600$2450.916326
1618417260$2465.97$2467.82$2464.92$2466.821,100$2450.969657
1618417320$2465.32$2469.67$2465.32$2469.321,100$2451.036105
1618417380$2466.87$2469.67$2466.42$2467.971,400$2451.105689
1618417440$2468.07$2469.77$2467.72$2467.72900$2451.156673
1618417500$2469.87$2469.87$2466.52$2469.221,000$2451.210962
1618417560$2468.92$2469.17$2468.77$2469.17800$2451.258273
1618417620$2470.00$2470.00$2468.77$2469.61700$2451.307081
1618417680$2468.82$2471.30$2468.82$2471.121,600$2451.39003
1618417740$2469.72$2470.67$2468.62$2469.921,800$2451.49225
1618417800$2469.87$2472.07$2469.62$2472.021,000$2451.561061
1618417860$2470.42$2472.12$2469.99$2470.471,800$2451.657865
1618417920$2470.47$2472.52$2468.82$2472.021,800$2451.764665
1618417980$2471.77$2471.77$2468.87$2468.921,200$2451.832888
1618418040$2468.97$2470.87$2468.93$2469.771,823$2451.931876
1618418100$2471.07$2471.07$2468.57$2470.001,300$2452.006359
1618418160$2468.92$2471.82$2468.92$2471.821,300$2452.073589
1618418220$2470.57$2471.52$2469.82$2470.14800$2452.119166
1618418280$2470.22$2472.17$2469.37$2469.921,500$2452.202307
1618418340$2470.07$2472.07$2470.07$2472.07800$2452.247763
1618418400$2470.72$2474.02$2470.72$2472.321,100$2452.315178
1618418460$2472.42$2474.63$2471.12$2473.221,934$2452.433207
1618418520$2474.67$2474.67$2472.22$2474.27900$2452.489485
1618418580$2472.27$2474.17$2471.62$2472.971,500$2452.614987
1618418640$2472.97$2475.00$2472.52$2473.673,200$2452.784321
1618418700$2474.77$2474.92$2472.62$2474.921,400$2452.870209
1618418760$2474.82$2474.87$2473.42$2474.87590$2452.906696
1618418820$2472.72$2473.17$2472.72$2473.17200$2452.924578
1618418880$2474.67$2474.67$2473.47$2473.47300$2452.936812
1618418940$2472.87$2474.07$2471.12$2473.321,280$2453.007909
1618419000$2473.17$2473.17$2471.01$2471.7751,200$2453.072942
1618419060$2469.37$2472.52$2469.37$2471.171,200$2453.135356
1618419240$2471.635$2471.635$2471.635$2471.635400$2453.156404
1618419360$2471.26$2471.97$2471.26$2471.97300$2453.172483
1618419420$2469.37$2471.77$2469.32$2471.77700$2453.210435
1618419480$2472.42$2472.42$2470.87$2470.87200$2453.220826
1618419540$2471.72$2473.32$2469.82$2470.122,000$2453.325859
1618419600$2472.77$2472.77$2470.22$2472.171,200$2453.3853
1618419660$2472.02$2473.32$2471.67$2471.82900$2453.43269
1618419720$2473.27$2473.67$2471.92$2473.621,500$2453.514436
1618419780$2471.67$2471.77$2469.24$2470.221,200$2453.571497
1618419840$2469.32$2470.27$2467.97$2470.27900$2453.613117
1618419900$2470.12$2470.93$2468.77$2469.921,600$2453.684391
1618419960$2470.84$2471.97$2470.02$2470.071,300$2453.746321
1618420020$2471.42$2471.57$2470.59$2471.571,000$2453.793898
1618420080$2469.17$2471.42$2468.51$2468.511,301$2453.851426
1618420140$2468.57$2471.07$2468.07$2469.922,200$2453.944887
1618420200$2468.57$2469.67$2467.60$2468.621,200$2453.992667
1618420260$2467.07$2468.92$2467.07$2468.92900$2454.026402
1618420320$2467.72$2468.92$2467.72$2468.33900$2454.060616
1618420380$2468.46$2468.46$2467.27$2467.77900$2454.096437
1618420560$2467.49$2467.77$2465.77$2466.871,258$2454.139901
1618420620$2467.07$2470.52$2466.47$2470.521,500$2454.194401
1618420680$2470.82$2470.82$2468.77$2469.881,500$2454.256924
1618420740$2470.00$2472.72$2470.00$2470.821,342$2454.320835
1618420800$2471.32$2472.97$2470.47$2470.47600$2454.345779
1618420860$2470.22$2472.92$2469.77$2472.471,100$2454.396102
1618420920$2471.07$2473.00$2470.97$2471.07689$2454.428139
1618420980$2473.27$2473.27$2471.325$2471.42500$2454.451832
1618421040$2472.77$2474.92$2471.37$2472.522,193$2454.557468
1618421100$2472.52$2474.87$2472.52$2473.32900$2454.608876
1618421160$2474.77$2474.77$2471.36$2473.822,200$2454.708862
1618421220$2471.87$2474.0986$2471.47$2473.671,401$2454.774932
1618421280$2473.42$2474.92$2472.82$2474.871,600$2454.853713
1618421340$2474.67$2474.67$2472.97$2474.37900$2454.898138
1618421400$2473.27$2475.00$2473.27$2474.5451,300$2454.964169
1618421460$2474.09$2474.42$2471.21$2472.672,200$2455.069541
1618421520$2473.42$2475.00$2472.82$2474.821,600$2455.145297
1618421580$2474.07$2474.07$2470.77$2470.771,100$2455.188841
1618421640$2472.37$2472.97$2472.37$2472.97200$2455.207431
1618421700$2474.58$2475.00$2473.37$2474.771,200$2455.256499
1618421760$2474.02$2475.00$2474.02$2475.001,500$2455.330109
1618421820$2475.00$2476.71$2475.00$2476.472,834$2455.474751
1618421880$2475.37$2477.42$2475.22$2477.421,300$2455.541091
1618421940$2477.22$2480.00$2475.37$2478.522,364$2455.675134
1618422000$2481.37$2481.37$2475.32$2477.721,500$2455.762543
1618422060$2476.12$2479.67$2476.12$2478.821,000$2455.810512
1618422120$2477.82$2477.82$2475.32$2476.02800$2455.85169
1618422180$2478.77$2478.77$2475.17$2475.4352,650$2455.986643
1618422240$2475.72$2478.47$2475.47$2478.121,200$2456.045866
1618422300$2478.02$2478.02$2475.62$2475.971,000$2456.09809
1618422360$2479.72$2479.72$2476.52$2476.64900$2456.142724
1618422420$2478.82$2479.72$2477.77$2479.721,300$2456.211688
1618422480$2478.12$2481.92$2476.67$2480.171,400$2456.292895
1618422540$2481.45$2482.82$2476.47$2476.471,599$2456.389809
1618422600$2482.2699$2482.2699$2477.32$2481.071,000$2456.443747
1618422660$2477.47$2480.57$2477.47$2477.92900$2456.503205
1618422720$2477.00$2479.22$2475.17$2476.771,100$2456.554235
1618422780$2479.42$2479.42$2476.47$2479.071,103$2456.601793
1618422840$2477.17$2482.17$2477.17$2477.77800$2456.641701
1618422900$2481.82$2481.82$2477.00$2477.001,400$2456.72112
1618422960$2480.87$2480.87$2476.57$2479.471,668$2456.803892
1618423020$2477.87$2477.87$2473.28$2475.9012,300$2456.910246
1618423080$2475.92$2476.37$2471.73$2471.731,800$2456.978769
1618423140$2474.27$2474.27$2468.32$2471.681,000$2457.014636
1618423200$2470.72$2474.27$2470.72$2473.521,300$2457.060521
1618423260$2473.17$2473.17$2469.12$2469.171,400$2457.106524
1618423320$2472.72$2472.72$2466.12$2466.221,637$2457.152867
1618423380$2471.25$2471.25$2461.67$2461.721,300$2457.177019
1618423440$2466.72$2466.93$2466.27$2466.93700$2457.201805
1618423500$2471.97$2471.97$2464.57$2464.57800$2457.212574
1618423560$2464.93$2469.12$2463.45$2463.451,500$2457.241717
1618423620$2464.221$2468.07$2461.22$2461.222,400$2457.282777
1618423680$2462.00$2462.00$2461.03$2461.03600$2457.288505
1618423740$2460.49$2464.12$2458.17$2463.071,700$2457.303654
1618423800$2463.07$2463.07$2458.56$2459.071,600$2457.3144
1618423860$2461.48$2464.52$2459.27$2463.471,600$2457.328668
1618423920$2461.28$2464.67$2461.135$2464.671,000$2457.34136
1618423980$2464.02$2464.67$2461.62$2462.371,600$2457.363688
1618424040$2465.92$2465.92$2459.32$2462.331,400$2457.375811
1618424100$2461.93$2461.93$2459.23$2461.731,700$2457.389609
1618424160$2461.68$2463.095$2458.69$2461.433,000$2457.413645
1618424220$2461.38$2461.38$2457.83$2458.481,300$2457.420996
1618424280$2459.28$2465.38$2459.28$2465.181,260$2457.436212
1618424340$2459.48$2465.88$2459.48$2460.831,100$2457.445496
1618424400$2461.33$2466.01$2460.23$2460.481,600$2457.466081
1618424460$2460.58$2467.48$2460.58$2467.48800$2457.476885
1618424520$2467.48$2467.48$2462.89$2463.681,691$2457.503841
1618424580$2462.64$2465.38$2460.43$2463.001,300$2457.52164
1618424640$2464.73$2468.33$2461.33$2468.331,201$2457.539507
1618424700$2467.63$2467.63$2464.33$2464.48900$2457.555341
1618424760$2464.58$2468.53$2464.58$2467.811,440$2457.585525
1618424820$2468.13$2468.53$2465.36$2465.731,800$2457.621632
1618424880$2466.50$2470.18$2465.98$2469.83600$2457.636091
1618424940$2464.58$2465.63$2461.24$2462.712,600$2457.66608
1618425000$2462.18$2465.28$2462.18$2465.13400$2457.671835
1618425060$2465.38$2467.74$2461.41$2461.852,000$2457.699128
1618425120$2464.11$2465.63$2460.14$2464.581,800$2457.717735
1618425180$2459.90$2463.48$2457.38$2457.461,500$2457.726171
1618425240$2457.63$2461.33$2457.63$2458.03800$2457.728874
1618425300$2461.23$2461.63$2458.28$2459.461,500$2457.736986
1618425360$2459.08$2463.53$2459.08$2463.431,100$2457.745126
1618425420$2459.88$2462.73$2459.88$2462.481,300$2457.754243
1618425480$2462.43$2462.43$2455.25$2455.251,600$2457.75632
1618425540$2458.97$2459.09$2454.17$2459.091,400$2457.753804
1618425600$2454.83$2461.88$2454.83$2461.381,100$2457.755036
1618425660$2461.18$2462.08$2458.23$2461.481,500$2457.76178
1618425720$2461.43$2462.33$2457.53$2462.331,600$2457.768636
1618425780$2462.33$2462.33$2459.33$2459.88500$2457.7716
1618425840$2459.93$2463.58$2459.73$2463.131,100$2457.779666
1618425900$2462.08$2462.78$2457.78$2462.781,600$2457.788254
1618425960$2462.68$2462.68$2457.73$2458.331,200$2457.793546
1618426020$2462.63$2462.63$2457.18$2457.28900$2457.798877
1618426080$2457.38$2461.13$2457.38$2460.13900$2457.802409
1618426140$2461.68$2461.83$2457.83$2461.781,300$2457.80752
1618426200$2459.23$2459.23$2456.68$2457.98702$2457.80736
1618426260$2456.50$2456.50$2452.98$2454.7421800$2457.802309
1618426320$2453.28$2456.53$2453.28$2456.53600$2457.79772
1618426380$2456.48$2456.48$2453.23$2453.23900$2457.792492
1618426440$2453.33$2454.48$2453.33$2454.48300$2457.790207
1618426500$2453.15$2453.53$2450.33$2453.141,400$2457.776409
1618426560$2451.08$2454.42$2451.08$2451.93600$2457.770359
1618426620$2452.33$2456.88$2452.33$2456.77900$2457.767758
1618426680$2454.44$2455.93$2452.88$2452.88600$2457.763537
1618426740$2452.88$2455.63$2452.88$2455.431,700$2457.753476
1618426800$2455.18$2455.18$2450.22$2450.451,200$2457.739295
1618426860$2454.13$2454.13$2448.68$2448.78900$2457.729521
1618426920$2448.83$2449.08$2445.33$2445.431,200$2457.704738
1618426980$2445.46$2450.35$2445.46$2448.121,400$2457.67736
1618427040$2451.83$2453.76$2449.28$2449.28900$2457.669701
1618427100$2452.855$2452.855$2449.33$2451.731,600$2457.648183
1618427160$2448.69$2448.69$2447.58$2448.28600$2457.637048
1618427220$2448.33$2451.73$2448.33$2451.58600$2457.629367
1618427280$2447.28$2451.28$2446.53$2446.53400$2457.622822
1618427340$2446.53$2447.77$2442.68$2443.081,800$2457.580152
1618427400$2447.57$2448.38$2444.65$2447.932,000$2457.537385
1618427460$2443.25$2447.93$2443.25$2444.331,000$2457.514989
1618427520$2446.67$2449.63$2444.43$2448.602,471$2457.46301
1618427580$2449.03$2449.48$2445.48$2447.73900$2457.445909
1618427640$2448.18$2449.63$2445.83$2449.63400$2457.438337
1618427700$2446.48$2452.42$2446.48$2452.422,000$2457.40559
1618427760$2451.53$2454.83$2450.18$2454.831,000$2457.396729
1618427820$2454.28$2454.28$2450.63$2450.78700$2457.389863
1618427880$2450.78$2454.22$2450.78$2454.22500$2457.384835
1618427940$2454.99$2457.38$2452.98$2454.631,100$2457.380786
1618428000$2453.43$2455.2225$2451.13$2451.531,100$2457.370663
1618428060$2455.33$2457.63$2455.28$2457.581,100$2457.368481
1618428120$2457.48$2458.33$2453.68$2458.331,000$2457.367225
1618428180$2455.33$2457.045$2455.33$2457.045500$2457.365741
1618428240$2456.28$2462.13$2456.28$2462.13600$2457.367822
1618428300$2460.95$2461.83$2458.46$2459.652,200$2457.379956
1618428360$2460.93$2460.93$2460.38$2460.38300$2457.38182
1618428420$2461.38$2463.08$2460.31$2460.31700$2457.387234
1618428480$2462.23$2462.23$2461.19$2461.381,600$2457.401161
1618428540$2459.33$2462.83$2459.33$2462.83500$2457.402708
1618428600$2462.78$2464.48$2462.78$2464.48700$2457.41062
1618428660$2461.40$2464.38$2460.48$2463.791,300$2457.423705
1618428720$2459.63$2464.28$2459.63$2464.281,000$2457.429559
1618428780$2463.98$2463.98$2459.98$2462.58700$2457.435274
1618428840$2460.61$2460.61$2458.53$2458.93500$2457.436752
1618428900$2458.53$2460.43$2458.23$2460.33500$2457.438342
1618428960$2458.38$2458.38$2453.39$2456.032,900$2457.432716
1618429020$2458.03$2458.03$2457.33$2457.33700$2457.432877
1618429080$2458.82$2458.83$2456.73$2456.73600$2457.434022
1618429140$2458.84$2460.78$2456.73$2459.131,560$2457.436596
1618429200$2459.13$2459.13$2456.23$2456.381,200$2457.436376
1618429260$2457.93$2457.93$2454.76$2456.331,400$2457.435458
1618429320$2456.38$2459.83$2454.83$2455.78900$2457.435572
1618429380$2455.83$2458.53$2455.83$2457.88800$2457.434347
1618429440$2457.88$2458.52$2455.88$2458.081,400$2457.433765
1618429500$2457.23$2458.82$2454.98$2458.732,400$2457.433299
1618429560$2457.345$2462.13$2457.00$2459.181,700$2457.437207
1618429620$2461.33$2463.545$2459.36$2460.431,800$2457.450213
1618429680$2460.48$2460.98$2459.43$2459.43400$2457.452336
1618429740$2459.43$2462.13$2459.43$2460.381,000$2457.457826
1618429800$2457.745$2462.53$2457.745$2462.43900$2457.463519
1618429860$2458.83$2462.08$2457.93$2462.081,000$2457.468106
1618429920$2461.42$2463.23$2460.53$2460.581,200$2457.477083
1618429980$2460.58$2462.77$2460.58$2462.631,100$2457.487693
1618430040$2464.73$2464.73$2459.362$2459.3622,266$2457.504098
1618430100$2456.99$2457.725$2455.805$2457.7251,822$2457.502449
1618430160$2457.33$2458.84$2456.39$2456.39700$2457.502675
1618430220$2456.80$2456.99$2452.0038$2452.771,200$2457.496685
1618430280$2450.25$2453.97$2450.25$2453.132,377$2457.475423
1618430340$2453.94$2457.00$2452.80$2457.002,314$2457.463336
1618430400$2454.22$2454.22$2454.22$2454.2216,413$2457.368935
1618430520$2454.22$2454.22$2454.22$2454.223,806$2457.354957
1618432560$2454.22$2454.22$2454.22$2454.223,127$2457.362706