BKNG Historical Intraday Prices

One-Minute OHLCV Data From January 20, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642689000$2418.75$2440.975$2410.36$2440.9755,601$2418.438435
1642689120$2424.44$2424.44$2424.44$2424.44100$2418.692295
1642689240$2435.02$2441.00$2435.02$2437.58011,599$2422.992879
1642689300$2438.91$2438.91$2431.59$2431.59429$2423.803596
1642689420$2429.70$2433.70$2428.23$2430.90600$2424.187408
1642689480$2429.10$2431.38$2429.10$2431.36500$2424.57843
1642689540$2423.03$2423.03$2421.03$2421.03200$2424.498238
1642689600$2424.52$2424.52$2424.52$2424.52100$2424.496257
1642689660$2428.41$2437.80$2428.41$2433.581,000$2425.426566
1642689720$2433.285$2436.01$2433.285$2436.00600$2426.033102
1642689780$2436.115$2436.115$2432.69$2432.691,109$2426.836103
1642689840$2435.00$2435.00$2426.99$2431.991,300$2427.358526
1642689900$2435.00$2435.00$2435.00$2435.00100$2427.401948
1642689960$2427.97$2429.895$2423.75$2423.761,100$2427.285082
1642690020$2426.665$2442.885$2426.665$2435.982,800$2427.63356
1642690080$2443.30$2443.30$2432.07$2432.07300$2427.795764
1642690140$2434.97$2436.19$2431.5301$2436.00826$2428.061557
1642690200$2436.30$2438.47$2433.00$2433.00300$2428.159525
1642690260$2435.79$2436.99$2435.79$2436.99200$2428.29071
1642690320$2438.92$2442.00$2434.495$2434.495683$2428.625426
1642690440$2437.48$2437.48$2434.79$2434.79300$2428.727079
1642690500$2434.82$2440.28$2434.82$2440.281,220$2429.391508
1642690560$2442.44$2449.00$2442.44$2447.181,100$2430.256088
1642690620$2447.17$2452.26$2447.09$2452.26900$2430.973392
1642690680$2448.43$2453.56$2448.225$2448.225400$2431.256472
1642690740$2445.49$2446.40$2445.46$2445.46400$2431.508029
1642690800$2445.80$2445.80$2440.08$2443.095800$2431.874117
1642690860$2442.90$2444.08$2442.90$2443.23708$2432.215476
1642690920$2446.12$2452.18$2443.30$2451.20800$2432.653992
1642690980$2453.94$2453.94$2453.94$2453.94100$2432.781603
1642691040$2451.48$2451.48$2447.40$2447.40500$2433.09915
1642691100$2448.65$2448.65$2446.82$2446.9751,300$2433.734292
1642691160$2446.96$2450.20$2446.96$2450.20500$2434.051529
1642691220$2451.75$2451.75$2444.865$2444.865700$2434.31045
1642691280$2447.97$2448.855$2447.97$2448.855200$2434.457372
1642691400$2450.00$2450.00$2449.32$2449.32320$2434.570073
1642691460$2451.91$2451.91$2450.335$2450.335200$2434.760608
1642691520$2451.35$2451.35$2446.75$2446.75500$2434.945891
1642691640$2449.14$2451.00$2449.14$2451.00221$2435.191319
1642691820$2453.34$2454.64$2451.94$2451.96786$2435.477814
1642691940$2449.79$2449.79$2449.24$2449.24200$2435.582153
1642692000$2451.34$2453.97$2443.66$2443.662,100$2436.460748
1642692060$2447.355$2447.355$2445.02$2445.02300$2436.538526
1642692120$2441.625$2441.625$2441.625$2441.625100$2436.547543
1642692180$2440.66$2447.861$2440.66$2447.861200$2436.592276
1642692240$2446.73$2446.73$2446.73$2446.73327$2436.722971
1642692300$2443.42$2443.42$2443.42$2443.42100$2436.731471
1642692420$2447.80$2453.50$2447.80$2453.50646$2436.966225
1642692480$2452.705$2452.705$2451.11$2451.11828$2437.310296
1642692540$2453.23$2453.23$2453.02$2453.02300$2437.449828
1642692600$2452.785$2453.11$2452.785$2453.11400$2437.632707
1642692660$2453.00$2453.755$2453.00$2453.32800$2438.043302
1642692720$2452.89$2453.29$2452.89$2453.29200$2438.126171
1642692780$2452.45$2452.45$2452.45$2452.45100$2438.057879
1642692900$2454.60$2455.18$2454.60$2455.18600$2438.348736
1642692960$2452.45$2452.45$2452.45$2452.45100$2438.358647
1642693020$2452.47$2456.085$2452.47$2456.085740$2438.680402
1642693080$2456.01$2456.01$2455.35$2455.35400$2438.914164
1642693140$2456.44$2457.00$2456.44$2457.00200$2438.954891
1642693200$2457.00$2461.33$2456.91$2461.33946$2439.3831
1642693260$2459.975$2460.00$2459.975$2460.00200$2439.486559
1642693320$2457.95$2457.95$2457.94$2457.94200$2439.737948
1642693440$2456.97$2456.97$2456.97$2456.97100$2439.693016
1642693500$2456.355$2456.355$2455.09$2455.09226$2439.742961
1642693620$2459.68$2459.705$2459.68$2459.705400$2439.908808
1642693680$2459.62$2459.62$2459.62$2459.62100$2439.943913
1642693800$2459.085$2462.68$2459.085$2462.681,000$2440.4909
1642693920$2461.42$2462.73$2461.10$2462.22407$2440.697034
1642693980$2463.05$2463.05$2462.17$2462.17574$2441.022124
1642694100$2462.67$2462.67$2458.80$2458.80400$2441.125558
1642694160$2458.04$2458.04$2457.885$2457.885200$2441.1653
1642694220$2460.40$2460.40$2458.74$2459.615300$2441.296902
1642694280$2459.65$2459.65$2459.65$2459.65100$2441.323406
1642694340$2462.335$2462.335$2459.955$2459.955500$2441.559324
1642694400$2459.58$2459.58$2458.935$2458.935400$2441.698781
1642694460$2460.38$2462.97$2460.38$2462.97200$2441.784402
1642694520$2461.575$2462.98$2461.575$2462.98250$2441.914527
1642694580$2461.405$2461.405$2460.16$2460.16300$2442.059484
1642694640$2455.49$2457.005$2454.48$2454.53700$2442.258007
1642694700$2457.77$2457.77$2456.91$2456.91200$2442.277661
1642694760$2456.92$2456.92$2456.92$2456.92100$2442.313462
1642694820$2457.20$2457.20$2455.83$2455.83200$2442.382503
1642694880$2457.31$2457.31$2456.36$2456.36200$2442.469469
1642694940$2457.12$2457.41$2455.42$2455.42500$2442.606863
1642695180$2452.52$2452.52$2449.99$2450.6052,200$2442.963275
1642695240$2452.485$2452.485$2450.00$2450.00289$2442.996478
1642695300$2450.95$2450.95$2450.95$2450.95100$2443.011626
1642695360$2452.49$2456.22$2452.49$2456.221,432$2443.295668
1642695420$2453.43$2456.93$2453.43$2454.83400$2443.389865
1642695480$2455.52$2457.38$2455.47$2457.381,096$2443.641553
1642695540$2458.065$2458.065$2458.065$2458.065100$2443.676165
1642695600$2456.53$2458.665$2455.28$2458.665905$2443.881749
1642695660$2456.00$2457.395$2453.36$2454.685600$2444.005195
1642695780$2451.02$2451.02$2444.92$2444.92200$2444.014603
1642695900$2448.56$2448.56$2448.56$2448.56100$2444.018817
1642695960$2454.49$2454.49$2453.07$2453.44300$2444.069592
1642696020$2453.65$2453.65$2453.65$2453.65213$2444.132043
1642696080$2456.04$2456.04$2456.04$2456.04100$2444.127575
1642696200$2460.09$2460.47$2459.03$2459.03300$2444.221778
1642696260$2458.04$2458.04$2451.7046$2451.7046700$2444.345296
1642696320$2455.36$2459.00$2453.42$2453.421,101$2444.553405
1642696380$2451.45$2455.00$2451.45$2455.00500$2444.630713
1642696500$2459.07$2459.07$2456.62$2456.62200$2444.696984
1642696560$2455.10$2455.10$2453.26$2453.26200$2444.707426
1642696620$2458.16$2460.825$2455.26$2456.611,000$2444.939123
1642696680$2454.58$2458.23$2451.60$2457.7151,659$2445.186953
1642696740$2454.40$2454.40$2454.00$2454.00202$2445.217164
1642696800$2455.835$2455.835$2454.04$2454.04200$2445.252556
1642696860$2455.87$2457.595$2455.87$2455.87300$2445.308864
1642696920$2457.185$2459.13$2457.185$2458.925400$2445.386622
1642696980$2455.07$2459.59$2454.65$2458.765900$2445.52987
1642697040$2455.53$2458.89$2453.06$2453.06300$2445.577828
1642697100$2454.44$2462.775$2454.44$2458.00600$2445.706466
1642697160$2458.00$2460.80$2458.00$2459.29400$2445.825067
1642697220$2461.115$2463.00$2461.115$2463.00850$2446.003156
1642697280$2463.00$2463.135$2461.68$2463.001,100$2446.273168
1642697340$2462.975$2462.975$2462.975$2462.975100$2446.302945
1642697400$2460.26$2462.62$2460.26$2460.82300$2446.374184
1642697460$2464.775$2464.775$2464.775$2464.775100$2446.405701
1642697520$2463.80$2463.80$2463.80$2463.80118$2446.420679
1642697580$2464.48$2465.47$2464.48$2465.47400$2446.527458
1642697640$2464.89$2465.78$2464.89$2465.78200$2446.583561
1642697700$2464.94$2467.25$2464.94$2467.25400$2446.703179
1642697760$2469.8799$2474.725$2469.07$2474.7251,829$2447.318525
1642697820$2470.27$2470.27$2470.27$2470.27100$2447.34458
1642697880$2472.625$2473.375$2470.34$2473.375400$2447.495182
1642697940$2471.01$2472.505$2470.05$2470.061,322$2447.922951
1642698000$2470.99$2474.735$2470.525$2471.97600$2448.10789
1642698120$2470.525$2470.525$2469.24$2470.43500$2448.248754
1642698180$2468.89$2468.89$2468.89$2468.89100$2448.282027
1642698240$2467.86$2469.815$2467.86$2469.815300$2448.364501
1642698300$2467.54$2467.54$2467.54$2467.54100$2448.417491
1642698360$2466.02$2470.195$2466.02$2468.405900$2448.602395
1642698480$2470.71$2473.155$2470.71$2473.155200$2448.664052
1642698600$2467.90$2470.115$2467.90$2470.115200$2448.717918
1642698660$2469.72$2469.72$2469.72$2469.72100$2448.749583
1642698720$2473.0475$2473.0475$2473.0475$2473.0475100$2448.845674
1642698780$2469.00$2473.755$2469.00$2473.755300$2448.86531
1642698900$2467.35$2467.35$2467.35$2467.35100$2448.889368
1642698960$2469.32$2469.32$2466.02$2468.525500$2449.010294
1642699080$2464.56$2464.56$2464.56$2464.56100$2449.056617
1642699140$2465.465$2465.465$2460.78$2460.78200$2449.06666
1642699200$2459.50$2463.085$2453.46$2460.40600$2449.146506
1642699260$2459.57$2459.57$2459.57$2459.57100$2449.167952
1642699320$2461.30$2467.00$2461.30$2466.691,300$2449.409847
1642699380$2466.62$2468.76$2465.154$2465.154475$2449.511663
1642699440$2466.64$2466.64$2465.05$2466.325900$2449.69766
1642699560$2474.47$2474.47$2474.47$2474.47100$2449.734876
1642699620$2467.27$2472.425$2467.165$2472.425900$2449.935243
1642699680$2469.205$2469.205$2469.205$2469.205100$2449.960843
1642699740$2468.45$2468.45$2467.68$2467.68400$2450.077151
1642699800$2473.17$2474.055$2471.49$2472.45600$2450.214226
1642699860$2470.05$2470.59$2467.65$2470.2551,200$2450.490161
1642699980$2472.76$2472.76$2469.48$2469.48300$2450.557969
1642700040$2470.74$2470.74$2470.74$2470.74100$2450.623692
1642700220$2472.14$2472.14$2462.10$2463.61513,350$2452.841112
1642700280$2463.43$2463.43$2458.01$2461.02512,500$2453.909809
1642700340$2462.07$2462.47$2460.74$2462.471,286$2454.002411
1642700400$2461.50$2461.50$2461.50$2461.50100$2454.003496
1642700460$2460.795$2460.795$2460.795$2460.795100$2454.010206
1642700520$2462.49$2462.68$2459.00$2459.00500$2454.04614
1642700580$2460.78$2460.93$2459.96$2459.96600$2454.078579
1642700640$2460.94$2460.94$2460.94$2460.94100$2454.105679
1642700700$2461.45$2461.50$2461.42$2461.42300$2454.127067
1642700760$2464.38$2464.38$2464.38$2464.38100$2454.112901
1642700880$2461.755$2463.045$2460.35$2460.415916$2454.1693
1642700940$2460.85$2460.94$2460.85$2460.94800$2454.220055
1642701000$2461.50$2461.50$2459.00$2460.781,500$2454.29114
1642701060$2463.23$2463.23$2463.23$2463.23100$2454.295862
1642701120$2466.445$2468.085$2466.445$2468.085200$2454.317976
1642701180$2469.00$2469.00$2469.00$2469.00100$2454.334914
1642701240$2469.00$2469.00$2465.355$2465.355400$2454.376963
1642701300$2463.09$2463.92$2463.09$2463.92200$2454.398303
1642701360$2465.57$2465.57$2465.57$2465.57100$2454.4023
1642701420$2465.69$2467.74$2465.69$2467.74200$2454.425398
1642701480$2469.00$2469.00$2469.00$2469.00400$2454.472165
1642701540$2467.135$2467.135$2465.30$2467.13800$2454.55818
1642701600$2466.3475$2466.755$2464.03$2464.03500$2454.600412
1642701660$2464.345$2464.47$2462.00$2462.00600$2454.645022
1642701720$2462.69$2462.69$2462.505$2462.505200$2454.658234
1642701780$2463.32$2463.32$2463.32$2463.32100$2454.665472
1642701840$2463.64$2464.72$2462.86$2463.995400$2454.699336
1642701900$2463.75$2463.75$2459.4225$2461.3651,100$2454.748262
1642701960$2463.45$2463.45$2463.45$2463.45100$2454.75866
1642702020$2463.555$2463.56$2463.555$2463.56200$2454.770737
1642702080$2461.00$2461.93$2461.00$2461.7475300$2454.786633
1642702140$2461.78$2462.45$2461.78$2462.45400$2454.812676
1642702200$2463.205$2465.455$2461.33$2465.455639$2454.85382
1642702260$2466.685$2466.685$2465.06$2466.07300$2454.882558
1642702320$2465.05$2466.6025$2462.61$2465.815500$2454.922405
1642702380$2464.45$2466.48$2464.225$2466.48660$2454.977546
1642702440$2467.13$2467.13$2467.13$2467.13200$2454.9932
1642702500$2465.885$2465.885$2462.63$2462.63800$2455.050079
1642702560$2463.33$2463.33$2463.33$2463.33100$2455.056643
1642702620$2462.005$2462.005$2461.03$2461.03300$2455.072016
1642702680$2465.00$2466.85$2465.00$2466.85300$2455.097408
1642702740$2467.645$2469.00$2466.27$2469.00600$2455.171413
1642702800$2470.00$2470.00$2466.62$2466.62725$2455.246541
1642702860$2462.835$2463.88$2462.835$2463.7175300$2455.255819
1642702920$2462.54$2462.54$2461.87$2461.87400$2455.288049
1642702980$2465.045$2465.045$2463.50$2463.50200$2455.291449
1642703040$2463.455$2463.455$2463.455$2463.455100$2455.298008
1642703100$2467.35$2467.35$2467.35$2467.35100$2455.31126
1642703160$2466.29$2466.29$2465.405$2465.4053,500$2455.577483
1642703220$2465.09$2465.09$2465.09$2465.09100$2455.58394
1642703280$2464.975$2464.975$2464.75$2464.75200$2455.599466
1642703340$2465.105$2465.105$2463.26$2463.26860$2455.656044
1642703400$2462.9225$2464.135$2462.00$2464.135500$2455.68248
1642703460$2466.56$2466.56$2466.56$2466.56100$2455.690575
1642703520$2467.80$2467.80$2467.80$2467.80100$2455.708941
1642703580$2467.02$2470.00$2466.38$2470.001,100$2455.804269
1642703640$2470.58$2470.59$2468.50$2468.50300$2455.835518
1642703700$2468.395$2468.395$2468.395$2468.395100$2455.854601
1642703760$2471.12$2471.28$2468.55$2468.55660$2455.916187
1642703820$2468.235$2470.07$2468.12$2470.07300$2455.941783
1642703880$2469.635$2469.635$2469.39$2469.39200$2455.963796
1642703940$2471.05$2471.05$2469.17$2469.17200$2456.01308
1642704000$2473.14$2475.00$2473.07$2475.00651$2456.079476
1642704060$2473.82$2474.285$2472.89$2472.941,100$2456.202447
1642704120$2472.945$2473.26$2472.945$2473.26200$2456.254141
1642704180$2472.79$2472.79$2472.71$2472.71200$2456.251206
1642704240$2473.20$2473.20$2470.39$2470.39400$2456.294072
1642704300$2469.475$2473.03$2469.475$2472.755800$2456.3804
1642704360$2473.695$2476.4479$2473.695$2476.4479300$2456.419716
1642704480$2473.53$2474.945$2472.61$2474.945500$2456.480151
1642704540$2476.055$2476.055$2474.30$2474.88300$2456.522571
1642704600$2474.64$2476.175$2474.15$2476.175580$2456.596662
1642704660$2476.175$2476.175$2473.90$2473.90600$2456.673216
1642704720$2475.22$2475.22$2475.22$2475.22100$2456.702238
1642704780$2475.54$2475.54$2475.54$2475.54100$2456.705663
1642704840$2476.22$2478.025$2476.22$2477.69500$2456.772414
1642704900$2477.635$2477.635$2477.625$2477.63404$2456.832015
1642704960$2477.41$2477.955$2476.86$2476.86536$2456.913858
1642705020$2476.25$2476.69$2475.625$2476.585900$2457.031531
1642705080$2476.97$2477.765$2476.97$2477.025612$2457.110092
1642705140$2477.01$2477.02$2476.68$2477.015831$2457.225475
1642705200$2477.91$2479.15$2477.37$2478.57592$2457.306073
1642705260$2477.38$2477.38$2477.19$2477.19300$2457.346558
1642705320$2477.54$2479.59$2477.54$2479.46700$2457.453397
1642705380$2479.69$2479.69$2479.64$2479.64300$2457.493291
1642705440$2480.04$2480.36$2480.04$2480.36200$2457.526768
1642705560$2478.43$2480.92$2478.43$2480.385600$2457.623514
1642705620$2482.53$2482.53$2481.14$2481.14200$2457.655202
1642705740$2480.56$2480.565$2479.62$2479.62400$2457.715676
1642705860$2480.63$2480.985$2479.62$2479.625500$2457.784116
1642705920$2478.515$2481.835$2477.00$2481.8352,000$2458.076622
1642705980$2480.49$2480.49$2476.47$2476.82600$2458.147235
1642706040$2474.59$2474.59$2474.59$2474.59100$2458.177964
1642706100$2474.50$2476.24$2470.985$2472.92500$2458.209215
1642706160$2472.91$2472.91$2470.095$2470.095600$2458.259966
1642706220$2470.525$2475.02$2470.525$2475.02478$2458.306788
1642706280$2471.97$2480.33$2471.97$2477.501,178$2458.440934
1642706340$2477.48$2478.83$2477.48$2478.83246$2458.503667
1642706400$2477.16$2477.98$2476.325$2476.325400$2458.517857
1642706460$2477.99$2478.79$2477.99$2478.79300$2458.555891
1642706520$2478.75$2478.75$2478.47$2478.47300$2458.593905
1642706580$2478.04$2478.04$2475.61$2477.90500$2458.666055
1642706640$2476.12$2480.00$2475.66$2478.501,000$2458.771276
1642706700$2478.615$2478.615$2473.12$2473.12300$2458.804245
1642706760$2475.20$2475.20$2475.20$2475.20100$2458.820236
1642706820$2475.70$2475.70$2470.53$2470.53300$2458.844275
1642706880$2470.17$2470.17$2469.86$2469.86200$2458.870657
1642706940$2469.475$2470.125$2468.00$2470.125300$2458.875809
1642707000$2470.45$2470.45$2463.36$2466.00800$2458.913921
1642707060$2466.00$2466.00$2466.00$2466.00100$2458.91844
1642707120$2466.515$2472.075$2464.89$2472.075543$2458.94587
1642707180$2468.44$2469.33$2468.39$2468.39300$2458.964017
1642707240$2469.24$2469.24$2469.24$2469.24200$2458.979394
1642707300$2472.015$2472.015$2470.00$2470.00300$2459.000248
1642707360$2473.055$2473.055$2468.855$2468.855400$2459.02753
1642707420$2465.57$2466.61$2464.84$2464.84300$2459.040479
1642707480$2466.60$2466.60$2466.60$2466.60200$2459.049016
1642707600$2467.095$2467.095$2465.64$2466.00600$2459.077761
1642707660$2465.115$2465.115$2465.115$2465.115100$2459.079726
1642707720$2465.71$2467.6175$2465.55$2467.6175400$2459.097343
1642707780$2467.135$2467.6675$2467.135$2467.6675200$2459.108789
1642707840$2466.56$2466.56$2466.54$2466.54300$2459.122663
1642707900$2469.23$2473.8325$2469.23$2473.8325500$2459.157209
1642707960$2470.49$2470.49$2467.65$2467.65300$2459.175979
1642708020$2466.37$2466.37$2464.955$2464.955500$2459.196883
1642708080$2463.01$2463.01$2461.67$2461.67800$2459.213444
1642708140$2462.68$2463.52$2462.68$2463.52600$2459.227184
1642708200$2464.64$2466.14$2464.64$2466.14300$2459.240165
1642708260$2464.02$2464.02$2460.47$2461.92700$2459.24921
1642708320$2462.705$2462.705$2462.57$2462.57400$2459.255212
1642708380$2462.54$2462.54$2462.46$2462.46200$2459.259057
1642708440$2462.46$2463.82$2462.46$2462.69500$2459.271049
1642708500$2464.09$2465.29$2463.21$2463.315500$2459.284576
1642708560$2461.10$2461.12$2461.10$2461.10300$2459.291248
1642708620$2461.355$2461.355$2460.00$2460.00300$2459.291705
1642708680$2460.53$2460.53$2457.145$2457.1456,144$2459.284329
1642708740$2458.00$2459.78$2458.00$2459.745500$2459.284485
1642708800$2459.78$2459.78$2459.78$2459.78100$2459.286944
1642708860$2458.90$2460.21$2458.90$2460.21500$2459.285112
1642708920$2460.46$2464.91$2460.46$2464.70500$2459.299294
1642708980$2464.305$2464.305$2464.305$2464.305100$2459.302131
1642709040$2462.32$2462.32$2462.32$2462.32100$2459.301262
1642709100$2460.21$2463.53$2460.045$2460.3351,200$2459.310125
1642709160$2459.41$2460.075$2458.755$2459.75900$2459.311151
1642709220$2459.75$2461.11$2458.495$2459.542,400$2459.312473
1642709280$2459.70$2461.91$2459.62$2461.725800$2459.319549
1642709340$2461.81$2465.00$2461.81$2465.00800$2459.342553
1642709400$2464.085$2465.765$2463.86$2464.6251,302$2459.378187
1642709460$2466.38$2466.39$2464.71$2464.71300$2459.390938
1642709520$2464.10$2465.855$2464.10$2465.855200$2459.402433
1642709580$2465.20$2465.20$2465.20$2465.20100$2459.39957
1642709640$2465.07$2465.07$2461.03$2461.93600$2459.410359
1642709700$2462.95$2462.95$2462.435$2462.435200$2459.414848
1642709760$2461.785$2462.425$2459.03$2461.5451,649$2459.427209
1642709820$2461.51$2461.51$2461.00$2461.00200$2459.42962
1642709880$2460.66$2460.66$2460.32$2460.32200$2459.430769
1642710000$2463.52$2464.25$2462.31$2462.31400$2459.441905
1642710060$2461.73$2462.14$2460.13$2460.131,000$2459.446472
1642710120$2460.205$2460.205$2458.76$2459.805400$2459.446577
1642710180$2456.79$2456.79$2456.78$2456.78200$2459.442692
1642710300$2454.865$2454.865$2450.635$2450.635300$2459.434352
1642710360$2451.07$2451.07$2450.86$2450.86200$2459.42516
1642710480$2451.38$2451.38$2451.38$2451.38100$2459.40524
1642710540$2453.23$2453.50$2451.29$2452.03800$2459.391401
1642710600$2451.04$2452.87$2450.21$2452.80800$2459.353499
1642710660$2452.53$2452.53$2452.53$2452.53100$2459.351845
1642710720$2452.99$2452.99$2448.55$2448.55500$2459.33396
1642710780$2450.595$2452.33$2450.595$2451.61300$2459.32339
1642710840$2452.21$2452.21$2450.19$2450.191,000$2459.28411
1642710900$2449.83$2450.205$2448.06$2448.06900$2459.233333
1642710960$2447.65$2448.04$2444.34$2444.341,900$2459.119712
1642711020$2445.58$2445.965$2442.685$2442.685500$2459.081164
1642711080$2443.24$2443.24$2442.37$2442.37410$2459.051434
1642711140$2441.12$2444.75$2441.12$2444.75300$2459.014614
1642711200$2446.04$2446.04$2442.73$2444.27400$2458.997168
1642711260$2446.14$2447.34$2446.14$2447.34200$2458.973213
1642711320$2444.09$2444.125$2443.25$2444.125400$2458.952985
1642711380$2444.76$2446.55$2444.76$2446.545400$2458.925894
1642711440$2447.45$2447.45$2446.92$2446.92300$2458.906291
1642711500$2445.23$2447.04$2445.04$2445.041,900$2458.78271
1642711560$2445.11$2447.47$2445.11$2446.54251,000$2458.725498
1642711620$2444.63$2445.80$2443.18$2443.181,300$2458.626903
1642711680$2443.865$2447.25$2443.865$2444.591,955$2458.509195
1642711740$2442.61$2442.61$2440.94$2441.951,300$2458.405707
1642711800$2440.78$2440.78$2435.61$2435.971,089$2458.279417
1642711860$2436.76$2440.0325$2436.26$2438.211,200$2458.178447
1642711920$2434.86$2435.935$2434.84$2435.481,601$2457.999702
1642711980$2434.86$2435.41$2433.76$2435.161,300$2457.869348
1642712040$2435.445$2435.445$2433.44$2433.441,700$2457.677445
1642712100$2433.325$2434.275$2430.76$2432.842,000$2457.448516
1642712160$2432.47$2434.695$2431.41$2434.695591$2457.384356
1642712220$2433.50$2438.18$2432.46$2438.182,898$2457.071903
1642712280$2438.20$2438.70$2435.26$2435.262,048$2456.8898
1642712340$2435.73$2440.98$2432.82$2433.984,702$2456.513099
1642712400$2433.64$2433.64$2433.64$2433.6425,470$2454.178251
1642712460$2441.3887$2441.3887$2441.3887$2441.3887495$2454.166253
1642712520$2433.64$2433.64$2433.64$2433.641,781$2454.087131
1642715220$2185.00$2185.00$2185.00$2185.00150$2454.142658