BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 20, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618925400$2433.75$2436.49$2420.00$2432.765,524$2432.729399
1618925460$2430.10$2430.10$2426.01$2426.01300$2432.385272
1618925520$2427.01$2434.01$2427.01$2427.51300$2432.057403
1618925580$2425.26$2425.26$2408.54$2412.04651,153$2428.877908
1618925640$2414.48$2414.48$2414.48$2414.48100$2428.811628
1618925700$2413.98$2413.98$2405.5104$2406.76600$2427.430099
1618925760$2410.895$2410.895$2410.895$2410.895100$2427.234056
1618925820$2409.26$2409.26$2407.43$2409.25309$2426.680147
1618925880$2408.53$2408.53$2406.65$2406.65200$2426.42424
1618925940$2408.955$2408.955$2401.835$2401.835900$2424.596065
1618926000$2401.55$2401.66$2396.705$2397.75509$2422.78552
1618926060$2398.265$2398.265$2393.66$2393.66600$2421.186552
1618926120$2391.36$2391.36$2391.36$2391.36100$2421.410635
1618926180$2391.41$2391.72$2388.22$2388.22600$2419.834234
1618926240$2389.04$2392.44$2387.87$2387.873,676$2412.188807
1618926300$2388.12$2388.12$2388.12$2388.12100$2411.980025
1618926360$2390.39$2391.22$2385.575$2388.42903$2410.629827
1618926420$2387.91$2389.82$2387.91$2389.82200$2410.36238
1618926480$2390.115$2390.115$2388.97$2388.97300$2410.028251
1618926540$2387.10$2388.04$2386.00$2387.78800$2409.010384
1618926600$2385.51$2385.51$2385.00$2385.00500$2408.271364
1618926660$2383.00$2384.4275$2380.45$2380.661,700$2405.787126
1618926720$2384.48$2384.48$2383.18$2383.18200$2405.75819
1618926780$2386.97$2387.03$2385.15$2385.15923$2404.911985
1618926840$2382.00$2382.145$2376.71$2376.711,589$2402.987866
1618926900$2377.01$2379.87$2376.93$2378.761,800$2401.158062
1618926960$2379.705$2379.705$2379.705$2379.705100$2400.807948
1618927020$2377.48$2377.48$2371.10$2373.381,124$2399.858804
1618927080$2375.00$2375.99$2373.00$2375.99700$2399.14793
1618927140$2377.745$2377.94$2377.22$2377.94600$2398.6703
1618927200$2378.83$2380.44$2378.83$2380.44300$2398.341041
1618927260$2381.07$2381.07$2381.07$2381.07200$2398.319369
1618927320$2380.55$2380.55$2378.405$2378.405450$2398.022177
1618927380$2380.47$2381.69$2379.555$2379.555700$2397.584859
1618927440$2377.78$2379.55$2377.05$2378.64505$2397.099886
1618927500$2377.91$2377.91$2377.91$2377.91100$2397.080735
1618927620$2378.87$2378.87$2373.70$2374.761,000$2396.297441
1618927680$2375.74$2375.74$2375.74$2375.74100$2396.373687
1618927740$2375.21$2376.874$2375.21$2376.874200$2396.243261
1618927800$2382.40$2382.40$2380.165$2382.25500$2395.92451
1618927860$2381.275$2381.275$2379.705$2380.925300$2395.857842
1618927920$2380.20$2380.20$2377.085$2379.1951,560$2394.988718
1618928040$2379.41$2379.41$2377.02$2377.02600$2394.668458
1618928100$2376.95$2376.95$2366.95$2366.951,222$2393.850489
1618928160$2367.86$2368.02$2367.86$2368.02200$2393.716825
1618928220$2368.92$2370.77$2367.12$2370.50721,632$2392.611359
1618928340$2372.69$2372.69$2372.69$2372.69100$2392.560526
1618928400$2373.405$2373.405$2370.03$2370.03500$2392.278017
1618928460$2367.38$2367.38$2367.38$2367.38100$2392.236223
1618928520$2369.325$2369.325$2367.02$2367.02200$2392.099439
1618928580$2365.05$2365.05$2359.05$2359.05910$2391.262541
1618928640$2360.35$2360.35$2359.91$2359.91247$2391.12559
1618928700$2363.00$2364.91$2361.87$2364.911,235$2390.225372
1618928760$2364.44$2365.01$2364.44$2365.01300$2390.114531
1618928820$2365.24$2365.24$2365.24$2365.24150$2390.008037
1618928880$2362.23$2363.46$2362.09$2363.46600$2389.601194
1618928940$2363.485$2363.485$2362.26$2362.26300$2389.348311
1618929000$2360.86$2360.86$2357.68$2358.21678$2388.643078
1618929060$2355.785$2358.00$2355.19$2357.791,898$2387.474345
1618929120$2358.07$2358.07$2354.13$2356.585600$2387.094162
1618929240$2357.025$2357.025$2357.025$2357.025100$2386.947225
1618929300$2357.87$2359.04$2356.99$2356.991,022$2386.328064
1618929420$2355.3546$2355.61$2353.54$2353.753,765$2383.938431
1618929480$2353.88$2353.88$2352.46$2352.9151,205$2383.197602
1618929540$2352.91$2352.91$2352.91$2352.91100$2383.08139
1618929600$2353.50$2354.27$2351.78$2352.91700$2382.705657
1618929660$2351.00$2352.185$2351.00$2351.50300$2382.520021
1618929720$2351.49$2351.49$2347.17$2347.49600$2382.140156
1618929780$2346.40$2347.13$2339.58$2339.581,802$2380.80166
1618929840$2340.26$2342.465$2338.09$2342.4651,939$2379.434747
1618929960$2342.0199$2342.0199$2339.075$2339.075300$2379.23976
1618930020$2340.04$2340.04$2340.04$2340.04162$2378.997949
1618930080$2340.51$2340.51$2338.07$2338.19446$2378.793267
1618930140$2338.56$2338.57$2338.55$2338.57400$2378.51394
1618930200$2338.515$2338.515$2338.515$2338.515100$2378.431036
1618930260$2338.50$2340.83$2338.50$2340.83200$2378.291991
1618930320$2338.07$2339.45$2336.17$2336.17500$2377.956066
1618930380$2338.57$2339.233$2337.31$2339.233500$2377.636587
1618930440$2339.10$2340.74$2338.75$2338.75971$2377.010314
1618930500$2337.00$2339.81$2337.00$2339.811,175$2376.210898
1618930560$2343.73$2343.73$2343.73$2343.73100$2376.201339
1618930620$2347.00$2348.44$2346.14$2348.44492$2375.931523
1618930680$2344.02$2345.70$2344.02$2345.70772$2375.548791
1618930740$2344.715$2345.70$2344.715$2345.70264$2375.423261
1618930800$2347.21$2349.20$2347.21$2348.222,001$2374.559642
1618930860$2348.04$2352.55$2348.04$2351.44800$2374.240059
1618930980$2352.63$2355.23$2352.63$2355.23200$2374.182623
1618931040$2355.61$2358.89$2353.12$2358.892,680$2373.519089
1618931100$2358.46$2358.46$2356.13$2356.13601$2373.309834
1618931220$2356.00$2356.00$2356.00$2356.00100$2373.321996
1618931280$2355.03$2355.03$2352.7375$2352.7375300$2373.251956
1618931460$2351.95$2351.95$2351.95$2351.95100$2373.230679
1618931520$2351.48$2351.48$2350.04$2350.04200$2373.135126
1618931580$2349.82$2349.82$2349.82$2349.82100$2373.126066
1618931640$2347.91$2347.91$2347.91$2347.91300$2372.984944
1618931700$2347.02$2347.02$2345.095$2345.095204$2372.920997
1618931760$2343.00$2343.00$2343.00$2343.00100$2372.759696
1618931820$2338.75$2338.75$2336.50$2336.50200$2372.79821
1618931880$2336.00$2339.21$2336.00$2339.21256$2372.66218
1618932000$2338.3299$2338.3299$2335.25$2335.25202$2372.526389
1618932060$2336.67$2336.67$2335.52$2335.52300$2372.385106
1618932120$2334.56$2335.566$2333.84$2335.566505$2372.137223
1618932180$2334.79$2335.60$2332.64$2332.641,128$2371.533494
1618932360$2334.26$2335.74$2334.26$2334.84978$2371.033538
1618932420$2331.76$2331.76$2331.76$2331.76100$2371.002188
1618932480$2331.77$2331.77$2331.77$2331.77100$2370.839123
1618932540$2327.72$2329.575$2327.04$2327.04300$2370.759711
1618932600$2325.32$2328.0016$2325.32$2328.0016500$2370.450668
1618932660$2327.76$2327.76$2324.52$2325.09500$2370.162484
1618932720$2327.69$2327.95$2325.80$2325.803,312$2368.207589
1618932780$2324.63$2325.905$2324.63$2325.905200$2368.22381
1618932900$2322.98$2322.98$2322.98$2322.98100$2368.101744
1618932960$2324.73$2324.73$2321.04$2321.04200$2368.032033
1618933020$2320.20$2320.20$2317.35$2317.35200$2367.894336
1618933140$2318.71$2321.20$2318.61$2320.561,833$2366.811797
1618933200$2317.29$2317.29$2317.29$2317.29100$2366.732343
1618933320$2319.84$2319.84$2319.03$2319.03700$2366.406191
1618933500$2321.44$2321.44$2321.44$2321.44246$2366.264859
1618933620$2324.02$2324.22$2324.02$2324.22200$2366.143098
1618933680$2323.41$2323.41$2323.41$2323.41100$2366.113837
1618933740$2323.435$2325.08$2323.435$2325.08200$2365.988238
1618933860$2321.761$2323.41$2321.761$2323.411,029$2365.448178
1618933920$2321.00$2323.26$2321.00$2323.26400$2365.230702
1618933980$2325.81$2327.70$2325.81$2327.70300$2365.043725
1618934040$2327.95$2330.695$2327.95$2330.695600$2364.86996
1618934100$2329.48$2329.48$2329.48$2329.48196$2364.788673
1618934160$2330.89$2337.15$2330.89$2337.152,444$2363.867994
1618934220$2335.12$2338.48$2335.12$2338.48521$2363.700052
1618934280$2334.5905$2339.00$2334.5905$2338.351,200$2363.36264
1618934340$2340.31$2343.56$2340.31$2340.9301400$2363.268932
1618934400$2342.875$2342.875$2338.77$2338.77700$2363.088091
1618934460$2338.77$2338.77$2336.54$2337.52300$2363.000671
1618934580$2335.52$2337.07$2335.52$2336.365300$2362.89809
1618934640$2334.65$2337.3471$2334.60$2337.3471300$2362.822878
1618934760$2335.35$2336.745$2335.00$2335.00500$2362.674102
1618934820$2335.18$2335.18$2335.00$2335.021,300$2362.272964
1618934880$2336.86$2336.86$2331.47$2331.55900$2361.988811
1618935120$2331.47$2333.84$2330.01$2333.841,886$2361.389131
1618935180$2330.665$2330.665$2330.665$2330.665100$2361.361514
1618935240$2327.43$2329.39$2323.78$2329.391,461$2360.845126
1618935300$2326.875$2327.835$2325.06$2325.108800$2360.57526
1618935360$2325.40$2326.175$2325.00$2326.175500$2360.397748
1618935420$2326.21$2326.21$2326.21$2326.21100$2360.297623
1618935480$2325.20$2325.20$2325.20$2325.20100$2360.326758
1618935540$2326.455$2327.885$2326.455$2327.885200$2360.259496
1618935600$2323.09$2323.09$2323.09$2323.09100$2360.196906
1618935660$2326.00$2327.24$2326.00$2326.09472$2360.060443
1618935720$2326.93$2331.84$2326.93$2331.84500$2359.890047
1618935780$2328.495$2328.495$2328.495$2328.495100$2359.874898
1618935840$2329.85$2329.85$2329.85$2329.85100$2359.846264
1618935900$2329.575$2331.83$2329.575$2331.83200$2359.785836
1618935960$2330.59$2338.825$2330.59$2338.8252,347$2359.172192
1618936020$2338.09$2340.08$2338.09$2340.055300$2359.114005
1618936080$2340.08$2342.24$2339.07$2339.071,000$2358.923013
1618936140$2338.90$2338.90$2338.90$2338.90100$2358.910991
1618936200$2336.65$2336.65$2333.215$2333.215800$2358.711481
1618936260$2332.19$2332.19$2332.19$2332.19100$2358.701119
1618936320$2334.355$2334.355$2334.355$2334.355200$2358.654816
1618936380$2334.08$2334.37$2334.08$2334.37200$2358.593046
1618936500$2335.00$2335.00$2333.135$2333.16300$2358.537008
1618936560$2333.94$2333.94$2333.94$2333.94100$2358.514214
1618936620$2334.4125$2334.4125$2334.18$2334.18200$2358.461468
1618936680$2334.00$2334.175$2334.00$2334.175200$2358.416404
1618936740$2332.78$2332.78$2330.70$2332.645300$2358.344051
1618936800$2333.045$2333.045$2332.93$2332.94300$2358.272978
1618936860$2332.945$2333.22$2332.945$2333.22304$2358.204631
1618936920$2332.805$2332.805$2332.805$2332.805100$2358.180467
1618936980$2332.98$2332.98$2332.98$2332.98100$2358.157333
1618937040$2333.155$2333.155$2333.155$2333.155100$2358.133356
1618937220$2332.15$2333.03$2332.00$2333.03300$2358.062212
1618937280$2334.03$2334.03$2333.295$2333.295300$2357.989503
1618937400$2332.21$2333.20$2332.21$2333.20200$2357.893867
1618937460$2331.51$2332.415$2331.51$2332.415200$2357.898015
1618937520$2332.71$2332.71$2332.71$2332.71380$2357.803561
1618937640$2328.52$2329.48$2328.52$2329.48300$2357.710866
1618937700$2327.665$2327.665$2327.665$2327.665200$2357.670894
1618937760$2326.91$2326.91$2324.59$2324.59600$2357.495845
1618937820$2324.91$2327.00$2324.91$2326.911,140$2357.174846
1618937880$2327.89$2327.89$2327.89$2327.89580$2357.005474
1618938060$2328.115$2328.115$2328.115$2328.115117$2356.990851
1618938120$2328.64$2328.64$2324.47$2324.47625$2356.802247
1618938180$2325.095$2325.095$2325.095$2325.095100$2356.776166
1618938240$2326.70$2328.54$2326.70$2328.54300$2356.710162
1618938300$2328.58$2328.58$2328.58$2328.58100$2356.68236
1618938360$2327.67$2327.67$2326.98$2326.98626$2356.487377
1618938420$2327.42$2327.52$2327.42$2327.52200$2356.430051
1618938480$2328.11$2331.695$2328.11$2331.695200$2356.423791
1618938540$2330.375$2330.375$2330.375$2330.375100$2356.400986
1618938600$2329.54$2329.54$2329.54$2329.54100$2356.355764
1618938660$2330.21$2330.21$2330.21$2330.21200$2356.311137
1618938720$2327.06$2327.06$2327.06$2327.06100$2356.305808
1618938780$2326.60$2326.60$2326.60$2326.60200$2356.253021
1618938840$2328.95$2328.95$2328.95$2328.95200$2356.2051
1618938960$2328.14$2329.73$2328.03$2329.73400$2356.110252
1618939020$2327.73$2327.73$2327.73$2327.73300$2355.997877
1618939140$2327.60$2328.02$2327.60$2328.02200$2355.961653
1618939200$2329.995$2330.76$2329.995$2330.76300$2355.896005
1618939260$2329.1975$2329.1975$2328.00$2328.00210$2355.828073
1618939320$2328.42$2328.42$2328.42$2328.42300$2355.788943
1618939500$2327.44$2327.44$2327.44$2327.44200$2355.718778
1618939560$2326.17$2326.17$2325.59$2326.17861$2355.517363
1618939620$2325.10$2325.10$2325.10$2325.10100$2355.47201
1618939680$2328.45$2328.45$2326.22$2326.22300$2355.413267
1618939740$2329.26$2329.39$2328.895$2328.895300$2355.355632
1618939800$2327.69$2328.91$2327.69$2328.91200$2355.322495
1618939920$2327.20$2328.29$2327.06$2328.291,633$2354.949883
1618939980$2328.425$2328.425$2328.425$2328.425100$2354.887365
1618940040$2330.14$2330.14$2330.14$2330.14200$2354.887809
1618940100$2330.97$2330.97$2330.97$2330.97100$2354.866381
1618940160$2330.15$2330.15$2330.15$2330.15100$2354.846558
1618940340$2327.50$2327.50$2327.50$2327.50100$2354.814974
1618940580$2327.32$2328.63$2327.32$2328.63200$2354.779998
1618940640$2328.32$2329.79$2328.32$2329.79300$2354.706259
1618940760$2328.22$2329.75$2328.22$2329.75300$2354.602661
1618940940$2328.47$2330.465$2328.47$2330.465300$2354.585318
1618941000$2330.87$2330.87$2329.55$2329.55500$2354.483961
1618941120$2330.97$2330.97$2330.01$2330.09400$2354.409757
1618941240$2330.98$2333.97$2330.94$2332.6353,229$2353.827453
1618941300$2332.88$2335.37$2332.88$2335.37300$2353.765023
1618941360$2341.00$2341.00$2337.68$2337.68600$2353.688876
1618941420$2337.73$2338.955$2336.93$2336.93700$2353.623443
1618941480$2339.78$2342.41$2339.78$2340.88400$2353.586006
1618941540$2340.88$2344.87$2340.88$2342.281,000$2353.496535
1618941600$2341.945$2341.945$2341.5375$2341.5375200$2353.473731
1618941660$2341.2075$2341.2075$2341.2075$2341.2075100$2353.469012
1618941720$2341.39$2341.395$2335.06$2337.195800$2353.377028
1618941780$2337.115$2337.115$2335.39$2335.39300$2353.332658
1618941840$2338.74$2338.74$2337.61$2337.61200$2353.314875
1618941900$2338.96$2339.00$2337.07$2337.072,940$2352.993922
1618941960$2339.81$2340.33$2337.28$2340.33974$2352.87429
1618942020$2340.98$2341.085$2340.98$2341.085476$2352.84908
1618942080$2343.62$2343.62$2343.62$2343.62200$2352.837205
1618942140$2343.50$2343.50$2343.50$2343.50500$2352.801494
1618942200$2344.61$2344.63$2342.22$2342.22900$2352.740935
1618942260$2343.815$2346.26$2343.815$2346.26200$2352.724725
1618942500$2343.88$2344.65$2341.93$2341.93600$2352.676922
1618942560$2340.00$2342.44$2339.98$2342.44600$2352.632567
1618942740$2341.93$2341.93$2340.26$2340.26200$2352.610914
1618942920$2341.26$2342.115$2341.25$2341.25300$2352.588131
1618943100$2342.60$2342.60$2341.33$2341.33200$2352.558027
1618943160$2340.395$2340.43$2338.82$2338.82500$2352.530982
1618943220$2338.85$2339.455$2338.85$2339.455600$2352.470998
1618943280$2339.715$2341.1498$2339.715$2340.76700$2352.41607
1618943340$2340.00$2340.00$2340.00$2340.00100$2352.407256
1618943400$2335.30$2335.30$2332.95$2332.95300$2352.367957
1618943460$2336.815$2336.875$2336.815$2336.875200$2352.326536
1618943640$2336.05$2337.80$2336.05$2337.385500$2352.293518
1618943760$2340.15$2340.15$2340.00$2340.00300$2352.266766
1618943880$2340.99$2340.99$2340.99$2340.99100$2352.253062
1618943940$2340.725$2340.725$2340.725$2340.725100$2352.250257
1618944000$2340.835$2343.7299$2340.835$2342.981,138$2352.157505
1618944060$2341.88$2341.88$2341.88$2341.88100$2352.165744
1618944120$2341.3987$2341.3987$2340.18$2340.18600$2352.118827
1618944180$2339.855$2339.855$2339.855$2339.855100$2352.101766
1618944240$2339.84$2339.84$2338.79$2338.79700$2352.047226
1618944300$2339.52$2339.63$2339.52$2339.63800$2351.981698
1618944360$2337.78$2339.695$2337.78$2339.695200$2351.964414
1618944420$2339.71$2339.71$2339.71$2339.71500$2351.92084
1618944480$2339.285$2339.285$2339.285$2339.285500$2351.87926
1618944600$2339.76$2340.32$2339.76$2340.32600$2351.824375
1618944660$2340.44$2342.295$2339.85$2341.06800$2351.768976
1618944720$2342.155$2342.155$2340.60$2340.60500$2351.731046
1618944780$2340.96$2340.96$2340.96$2340.96100$2351.728062
1618944840$2339.61$2339.61$2337.99$2337.99400$2351.694355
1618944900$2339.60$2339.61$2336.7731$2337.181,300$2351.572714
1618944960$2338.28$2338.28$2338.28$2338.28100$2351.562687
1618945020$2337.4024$2337.91$2337.20$2337.40900$2351.477169
1618945080$2337.03$2337.03$2334.35$2335.185900$2351.379346
1618945140$2335.50$2335.50$2335.50$2335.50100$2351.372183
1618945200$2333.52$2337.01$2332.50$2335.84877$2351.273543
1618945320$2335.23$2335.23$2335.23$2335.23200$2351.251382
1618945380$2335.485$2337.49$2335.485$2337.49400$2351.202455
1618945440$2341.80$2343.00$2341.38$2341.775900$2351.160746
1618945500$2341.14$2341.41$2340.18$2341.41670$2351.116884
1618945560$2341.00$2341.03$2341.00$2341.03300$2351.091111
1618945620$2340.30$2340.30$2337.94$2339.821,400$2350.990618
1618945740$2341.165$2341.80$2340.86$2341.794,629$2350.720115
1618945800$2341.15$2341.15$2339.6501$2339.6501700$2350.675275
1618945860$2341.0381$2342.07$2340.76$2342.071,455$2350.594796
1618945920$2342.07$2342.07$2342.02$2342.02788$2350.555932
1618946040$2342.07$2344.70$2342.07$2344.70500$2350.532979
1618946100$2344.49$2344.49$2343.49$2343.491,549$2350.470137
1618946160$2343.585$2343.585$2343.01$2343.01200$2350.468768
1618946220$2342.93$2342.93$2342.93$2342.93100$2350.463461
1618946280$2341.60$2343.20$2341.60$2342.655300$2350.448969
1618946340$2341.62$2342.615$2341.60$2342.61600$2350.412601
1618946400$2343.96$2344.00$2343.25$2343.252,510$2350.320239
1618946520$2343.36$2343.36$2342.26$2342.26700$2350.292795
1618946700$2342.26$2342.26$2342.26$2342.26100$2350.288377
1618946760$2341.78$2342.775$2341.78$2342.775500$2350.263953
1618946880$2343.425$2343.98$2343.425$2343.50811,744$2350.199318
1618946940$2343.10$2343.99$2343.10$2343.99812$2350.160381
1618947000$2342.86$2343.425$2342.86$2342.86700$2350.139983
1618947060$2344.00$2344.00$2344.00$2344.00500$2350.121594
1618947180$2343.015$2343.06$2342.82$2342.82400$2350.1011
1618947240$2342.485$2342.485$2340.99$2340.99400$2350.082177
1618947300$2341.11$2341.11$2340.58$2340.88400$2350.06251
1618947360$2340.80$2340.8188$2339.10$2339.101,038$2350.006716
1618947420$2338.155$2338.155$2337.965$2337.965700$2349.960904
1618947480$2336.00$2336.00$2336.00$2336.00100$2349.95136
1618947540$2338.78$2338.78$2337.16$2337.16700$2349.899347
1618947600$2337.61$2341.13$2337.61$2341.131,981$2349.785858
1618947660$2341.13$2341.13$2338.965$2338.9657,788$2349.34212
1618947720$2340.10$2340.645$2340.10$2340.645313$2349.328344
1618947840$2343.895$2344.39$2343.35$2344.391,501$2349.287482
1618947900$2343.10$2343.10$2343.10$2343.10100$2349.27775
1618947960$2343.045$2343.42$2342.715$2342.715800$2349.259619
1618948020$2341.49$2341.49$2341.49$2341.49150$2349.252146
1618948080$2343.01$2343.80$2342.03$2343.80700$2349.230401
1618948140$2342.50$2342.5075$2342.37$2342.37300$2349.218023
1618948200$2344.00$2349.815$2343.79$2349.8154,596$2349.115455
1618948260$2350.00$2357.12$2350.00$2354.7152,606$2349.176677
1618948320$2356.22$2356.22$2348.31$2348.313,049$2349.217473
1618948380$2347.3129$2348.51$2346.905$2346.905700$2349.212229
1618948440$2348.33$2349.86$2348.33$2348.601,800$2349.209778
1618948500$2348.41$2349.605$2348.41$2349.605990$2349.207831
1618948560$2347.80$2348.23$2343.79$2343.821,300$2349.181251
1618948620$2343.945$2344.03$2342.00$2343.61913,184$2349.093696
1618948680$2342.81$2344.45$2342.7502$2344.0551,700$2349.044238
1618948740$2344.04$2345.72$2342.84$2345.034,940$2348.928436
1618948800$2345.00$2345.00$2345.00$2345.0021,204$2348.576053
1618948860$2345.00$2345.00$2345.00$2345.00375$2348.572732
1618948920$2345.00$2345.00$2345.00$2345.00280$2348.568332
1618948980$2345.00$2345.001$2345.00$2345.001814$2348.562201
1618949340$2345.00$2345.00$2345.00$2345.00376$2348.57725