BKNG Historical Intraday Prices

One-Minute OHLCV Data From February 28, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1646058600$2241.80$2241.80$2227.55$2227.555,347$2240.19075
1646058660$2225.31$2227.245$2215.78$2226.8951,100$2236.887302
1646058720$2223.17$2224.30$2221.105$2221.105300$2236.142136
1646058900$2219.22$2220.655$2209.52$2212.392,288$2226.173841
1646066700$2219.00$2219.00$2219.00$2219.00100$2195.413032
1646058780$2218.99$2219.665$2206.86$2216.111,243$2233.229915
1646066040$2218.82$2220.55$2216.07$2216.791,600$2194.654981
1646066160$2218.74$2219.87$2217.59$2218.9151,500$2195.028301
1646066640$2218.31$2218.31$2218.31$2218.31200$2195.392282
1646066580$2218.16$2218.6025$2218.16$2218.6025300$2195.356
1646054940$2217.76$2217.76$2217.76$2217.76100$2232.167459
1646065980$2217.43$2217.43$2217.23$2217.23200$2194.427996
1646066220$2216.77$2216.77$2215.345$2215.345400$2195.077558
1646066520$2216.71$2218.26$2216.71$2218.26300$2195.328651
1646066760$2216.42$2216.42$2216.42$2216.42100$2195.448548
1646066460$2216.21$2216.21$2216.21$2216.21100$2195.262322
1646066100$2215.92$2216.315$2214.635$2216.315800$2194.775801
1646066340$2215.58$2216.435$2215.00$2215.87912$2195.247994
1646066820$2214.77$2215.00$2212.67$2212.67300$2195.45977
1646066280$2214.46$2215.345$2214.46$2215.13300$2195.132017
1646065920$2214.17$2215.28$2214.03$2215.10800$2194.357612
1646058840$2212.99$2215.58$2208.32$2211.1862,205$2228.354052
1646065860$2212.20$2213.71$2212.20$2213.71300$2194.284526
1646059020$2211.01$2213.73$2208.32$2210.49900$2223.404456
1646067000$2210.44$2210.44$2210.44$2210.44100$2195.528219
1646058960$2210.16$2216.53$2206.01$2213.561,974$2224.199271
1646067480$2210.16$2210.16$2207.87$2208.17800$2195.78202
1646066880$2210.00$2211.21$2210.00$2211.21367$2195.516324
1646067420$2209.965$2209.965$2209.34$2209.34200$2195.707988
1646065800$2209.96$2211.83$2209.96$2211.83753$2194.188957
1646059080$2209.94$2211.21$2202.76$2202.761,232$2222.268467
1646067180$2209.93$2209.93$2205.79$2206.19600$2195.597413
1646067060$2209.84$2209.84$2208.43$2208.43200$2195.525196
1646065740$2209.8336$2210.45$2208.04$2209.561,050$2194.092302
1646067540$2209.54$2209.54$2205.77$2208.39400$2195.815584
1646067120$2208.81$2208.83$2208.81$2208.83200$2195.543918
1646067600$2208.7625$2208.7625$2207.04$2207.04400$2195.846086
1646067300$2207.77$2209.49$2207.77$2209.49300$2195.640095
1646065620$2207.19$2207.19$2205.26$2205.70500$2193.873726
1646067240$2207.01$2207.01$2207.01$2207.01200$2195.621288
1646067360$2206.42$2209.81$2206.42$2209.81600$2195.692943
1646060460$2206.185$2206.185$2199.88$2200.542,300$2202.828141
1646065500$2205.40$2205.40$2205.40$2205.40200$2193.777723
1646067840$2205.265$2205.265$2205.265$2205.265139$2195.889234
1646067780$2205.26$2205.26$2205.26$2205.26100$2195.873187
1646065680$2204.9475$2210.31$2204.9475$2210.311,010$2193.978014
1646067660$2204.51$2204.51$2204.51$2204.51100$2195.858234
1646063160$2204.50$2205.00$2203.87$2203.871,279$2192.695176
1646065560$2204.43$2207.62$2203.40$2207.62700$2193.825215
1646067720$2204.34$2204.60$2204.34$2204.60200$2195.862022
1646063520$2204.33$2204.33$2204.33$2204.33200$2192.932461
1646059140$2204.12$2204.50$2197.26$2197.262,159$2219.647411
1646065440$2204.10$2204.60$2204.06$2204.06500$2193.751513
1646063220$2204.03$2204.30$2202.555$2203.565600$2192.745211
1646060340$2204.00$2204.00$2197.03$2199.49541$2202.811618
1646063880$2203.90$2203.90$2203.90$2203.90500$2193.14724
1646063820$2203.68$2204.20$2203.68$2204.20200$2193.104781
1646064000$2203.4065$2203.4065$2203.4065$2203.4065391$2193.215482
1646064060$2203.26$2203.26$2201.71$2201.71300$2193.239821
1646065380$2203.04$2203.04$2203.04$2203.04100$2193.713253
1646063940$2202.86$2202.96$2202.86$2202.96200$2193.171697
1646063700$2202.765$2202.90$2202.18$2202.90500$2193.034805
1646063640$2202.74$2202.74$2200.85$2200.85400$2192.995864
1646064120$2202.6225$2204.00$2202.6225$2202.77600$2193.28053
1646063100$2202.58$2204.71$2202.17$2204.711,000$2192.556393
1646060520$2202.16$2202.50$2199.81$2199.81400$2202.820862
1646064360$2202.13$2202.13$2202.13$2202.13100$2193.365926
1646064420$2202.13$2202.13$2197.63$2199.87500$2193.397801
1646065140$2202.01$2202.01$2200.1225$2200.1225900$2193.61457
1646063760$2201.98$2204.43$2201.93$2204.43645$2193.09128
1646064300$2201.88$2201.98$2201.88$2201.98210$2193.362289
1646060280$2201.73$2201.74$2200.00$2200.00500$2202.843265
1646064240$2201.64$2204.43$2201.64$2204.235749$2193.348216
1646064180$2201.605$2203.00$2201.605$2203.00200$2193.29221
1646067900$2201.60$2201.60$2197.50$2197.50500$2195.893412
1646063280$2201.14$2201.765$2199.90$2200.56905$2192.806069
1646065260$2201.04$2202.99$2200.82$2202.99400$2193.679505
1646065200$2200.995$2203.08$2200.995$2201.63600$2193.652821
1646063460$2200.95$2201.17$2200.95$2201.17200$2192.930134
1646065320$2200.895$2203.42$2200.895$2203.07300$2193.704064
1646064780$2200.7299$2200.7299$2200.7299$2200.7299100$2193.492495
1646063340$2200.715$2203.695$2200.715$2201.72743$2192.86677
1646063580$2200.51$2200.66$2199.95$2199.95500$2192.963299
1646059500$2200.17$2200.17$2189.508$2192.021,120$2211.924363
1646064720$2200.00$2200.00$2200.00$2200.00100$2193.488567
1646064540$2199.99$2199.99$2196.00$2198.385645$2193.421012
1646063040$2199.69$2200.00$2197.2973$2200.002,650$2192.47477
1646060400$2199.66$2213.645$2199.66$2204.101,490$2202.840814
1646060640$2199.54$2200.74$2197.00$2199.371,000$2202.750722
1646060700$2199.44$2199.49$2195.13$2195.13300$2202.712597
1646059200$2199.21$2203.18$2193.83$2197.673,390$2216.428201
1646065080$2199.19$2201.98$2199.19$2201.98200$2193.571919
1646064600$2199.025$2200.00$2195.99$2200.00862$2193.457331
1646065020$2199.00$2199.93$2199.00$2199.41500$2193.557905
1646064960$2198.83$2198.84$2197.28$2197.28304$2193.533531
1646060220$2198.32$2203.2275$2198.32$2203.22751,300$2202.865465
1646063400$2198.2659$2199.70$2198.2659$2199.70713$2192.899438
1646059380$2198.25$2198.25$2189.02$2189.021,900$2213.278022
1646062980$2198.18$2202.135$2197.455$2202.1351,989$2192.302731
1646064840$2198.04$2198.04$2196.64$2196.92900$2193.519286
1646060580$2197.92$2197.92$2197.92$2197.92200$2202.800883
1646067960$2197.22$2197.22$2197.22$2197.22100$2195.893119
1646060880$2196.96$2196.96$2193.80$2193.80948$2202.462431
1646064660$2196.35$2198.40$2194.68$2198.401,017$2193.478508
1646060820$2196.16$2198.39$2195.60$2198.39600$2202.592448
1646068020$2195.60$2195.76$2195.60$2195.76200$2195.892495
1646059440$2195.38$2202.40$2195.38$2200.551,428$2212.630481
1646059320$2195.015$2204.76$2195.015$2200.711,859$2214.698041
1646059260$2194.90$2194.90$2191.92$2193.01500$2216.051458
1646060160$2194.61$2195.66$2191.35$2195.252,310$2202.923186
1646059560$2194.59$2196.9931$2192.02$2192.332,903$2210.355979
1646068260$2194.00$2194.00$2192.85$2192.85200$2195.859037
1646059680$2193.74$2193.74$2186.975$2186.9752,419$2207.951869
1646060100$2193.42$2194.52$2189.66$2189.662,800$2203.299344
1646060760$2193.35$2197.04$2193.35$2195.05600$2202.65396
1646060040$2193.22$2195.66$2191.95$2192.152,000$2203.914626
1646061000$2193.04$2194.55$2190.00$2191.0555,299$2201.660255
1646062920$2193.00$2198.00$2193.00$2198.001,800$2192.167496
1646060940$2192.145$2193.83$2192.145$2193.83251$2202.406516
1646068080$2192.10$2195.00$2190.605$2195.00408$2195.88442
1646061060$2191.97$2192.13$2183.41$2183.413,161$2201.150205
1646059620$2191.41$2196.34$2190.65$2194.112,600$2209.154118
1646059740$2191.35$2191.35$2183.93$2189.782,200$2206.755361
1646068140$2191.00$2194.32$2190.355$2194.32743$2195.863229
1646071920$2190.72$2192.03$2190.69$2191.62722$2193.57657
1646068320$2190.44$2192.40$2186.645$2188.0251,961$2195.780658
1646072040$2190.065$2190.50$2185.355$2186.992,396$2193.517158
1646068920$2190.00$2190.00$2187.33$2187.33781$2195.619224
1646068800$2189.99$2190.13$2189.99$2190.13200$2195.667321
1646068860$2189.63$2191.735$2188.95$2191.735500$2195.660733
1646068740$2189.47$2189.47$2188.78$2188.78200$2195.669362
1646071800$2189.405$2189.405$2189.405$2189.405300$2193.592511
1646068500$2189.27$2189.83$2188.81$2188.81400$2195.727877
1646059980$2188.86$2193.2199$2186.15$2190.611,215$2204.400778
1646068680$2188.77$2190.55$2188.77$2188.965400$2195.690503
1646073660$2188.39$2188.39$2185.1075$2185.1075400$2193.188752
1646068380$2188.37$2188.9246$2188.37$2188.9246210$2195.768732
1646071740$2188.08$2188.09$2187.94$2188.09400$2193.596702
1646068440$2188.00$2190.00$2188.00$2190.00600$2195.743825
1646071860$2187.88$2187.88$2187.88$2187.88200$2193.580577
1646059800$2187.46$2189.82$2182.595$2189.822,891$2205.314249
1646074380$2187.40$2187.40$2187.40$2187.40100$2193.061308
1646073840$2187.25$2187.25$2181.24$2181.24338$2193.162317
1646068620$2187.23$2188.75$2187.23$2188.75400$2195.708719
1646059860$2187.06$2187.06$2184.31$2184.31600$2205.060488
1646062860$2185.99$2192.45$2185.99$2192.451,250$2192.112906
1646074260$2185.86$2185.86$2185.86$2185.86100$2193.068172
1646073480$2185.42$2185.42$2185.42$2185.42100$2193.209128
1646061180$2185.41$2185.41$2182.03$2182.391,165$2200.659328
1646073180$2185.38$2185.48$2185.38$2185.48300$2193.232324
1646071560$2185.37$2188.86$2185.37$2188.86319$2193.610852
1646071380$2185.00$2185.00$2185.00$2185.00100$2193.632766
1646072160$2185.00$2185.00$2182.98$2182.98200$2193.485863
1646059920$2184.98$2189.82$2184.98$2188.86623$2204.822126
1646074200$2184.95$2185.35$2183.3725$2183.3725496$2193.072343
1646068980$2184.14$2184.14$2181.03$2181.03600$2195.583703
1646072940$2184.14$2184.45$2184.14$2184.45200$2193.297478
1646073600$2184.11$2185.12$2184.11$2185.12200$2193.202494
1646061120$2184.105$2185.37$2184.105$2184.105800$2200.913887
1646074440$2183.81$2183.81$2183.69$2183.69226$2193.056855
1646069460$2183.78$2183.78$2183.78$2183.78100$2195.353371
1646074680$2183.69$2183.69$2183.69$2183.69100$2193.04824
1646069040$2183.67$2184.35$2180.32$2180.32927$2195.509366
1646073060$2183.49$2183.50$2183.49$2183.50200$2193.280664
1646072340$2183.46$2183.46$2183.46$2183.46100$2193.477162
1646072640$2183.36$2183.36$2182.50$2182.50200$2193.30664
1646071320$2183.19$2184.36$2183.09$2183.32401$2193.637312
1646069100$2183.17$2183.83$2183.17$2183.83200$2195.476733
1646073000$2182.92$2182.92$2182.92$2182.92100$2193.293646
1646072100$2182.84$2182.93$2182.84$2182.93200$2193.503171
1646073960$2182.75$2182.75$2182.75$2182.75100$2193.143451
1646071440$2182.735$2185.00$2182.735$2185.00200$2193.617574
1646073360$2182.595$2182.595$2182.595$2182.595100$2193.209173
1646073900$2182.41$2182.41$2179.90$2179.90202$2193.159361
1646073300$2182.39$2182.39$2182.39$2182.39100$2193.21881
1646072220$2182.38$2185.57$2182.38$2185.57200$2193.486231
1646072520$2182.38$2182.38$2179.535$2179.5352,200$2193.316121
1646073240$2182.18$2182.18$2182.18$2182.18100$2193.226737
1646073120$2182.11$2185.26$2181.305$2184.55700$2193.245377
1646069220$2182.025$2182.025$2182.025$2182.025100$2195.420413
1646071020$2181.65$2181.65$2180.96$2180.96202$2193.820492
1646070960$2181.23$2181.23$2181.23$2181.23138$2193.84834
1646061240$2181.02$2181.02$2174.28$2178.8251,300$2200.281169
1646069160$2181.02$2182.26$2180.00$2182.26718$2195.427335
1646074800$2180.86$2180.89$2180.86$2180.86310$2193.021847
1646069400$2180.73$2180.73$2180.73$2180.73100$2195.342503
1646071260$2180.71$2181.805$2178.27$2180.601,143$2193.661979
1646069640$2180.61$2180.61$2178.82$2178.82300$2195.282871
1646074080$2179.89$2183.27$2178.00$2183.27845$2193.09626
1646061300$2179.71$2179.71$2178.01$2178.01200$2200.215674
1646069580$2179.66$2179.66$2179.065$2179.065209$2195.312523
1646062800$2179.475$2183.83$2179.475$2183.83600$2192.151842
1646069340$2179.16$2180.27$2179.16$2180.27400$2195.367719
1646071200$2179.16$2179.25$2178.31$2179.25413$2193.719786
1646069700$2178.63$2178.63$2178.63$2178.63100$2195.271442
1646071080$2178.38$2179.92$2176.925$2176.925400$2193.799771
1646069880$2178.37$2178.37$2177.59$2177.84632$2195.103403
1646071140$2178.23$2179.71$2178.23$2179.71200$2193.774909
1646069280$2178.18$2178.18$2178.18$2178.18100$2195.410446
1646069820$2178.10$2179.09$2177.73$2177.73600$2195.166976
1646061900$2178.05$2179.60$2175.90$2176.181,418$2198.097585
1646069520$2178.03$2178.03$2176.14$2176.14200$2195.331499
1646061480$2177.852$2177.88$2175.00$2177.391,000$2199.679564
1646061660$2177.65$2177.65$2168.48$2168.481,600$2198.883593
1646070840$2177.25$2177.50$2177.25$2177.50200$2193.877925
1646061360$2177.01$2177.01$2177.01$2177.01100$2200.161324
1646061420$2176.975$2179.31$2176.975$2179.10605$2200.000027
1646074980$2176.94$2176.95$2175.83$2175.83550$2192.963995
1646069760$2176.9229$2178.245$2176.9229$2178.245374$2195.231961
1646074920$2176.77$2176.89$2176.77$2176.89200$2193.013567
1646070900$2176.77$2176.86$2176.16$2176.16300$2193.853198
1646061780$2176.25$2176.44$2173.895$2175.791,450$2198.401961
1646070720$2176.21$2176.21$2174.78$2175.00554$2193.985261
1646061600$2175.69$2175.69$2175.22$2175.22300$2199.439082
1646061960$2175.00$2175.20$2172.77$2174.1251,247$2197.728306
1646069940$2175.00$2175.01$2175.00$2175.002,112$2194.840207
1646061540$2174.85$2177.1464$2173.05$2173.05518$2199.541295
1646062320$2174.52$2175.75$2173.23$2173.931,999$2195.424292
1646061720$2174.515$2174.515$2174.515$2174.515100$2198.882026
1646062380$2174.50$2174.81$2172.62$2173.021,942$2195.006912
1646070120$2174.50$2174.50$2170.29$2170.29267$2194.783836
1646070780$2174.02$2176.74$2174.02$2176.19700$2193.889104
1646062740$2173.91$2176.71$2173.38$2176.415850$2192.209133
1646075160$2173.75$2173.99$2173.16$2173.16432$2192.836791
1646062440$2173.58$2173.62$2170.44$2170.442,010$2194.443282
1646075220$2173.49$2173.49$2173.49$2173.49100$2192.818879
1646070000$2173.40$2173.42$2173.40$2173.42200$2194.81021
1646062260$2173.36$2173.37$2172.59$2172.59500$2195.908768
1646062140$2173.18$2173.32$2170.19$2170.191,000$2196.419413
1646062620$2172.88$2172.88$2170.65$2170.651,300$2192.449975
1646062680$2172.86$2174.00$2170.02$2172.945600$2192.279429
1646075280$2172.84$2172.99$2169.84$2169.84317$2192.775772
1646062020$2172.77$2173.17$2168.92$2171.912,220$2197.06002
1646081160$2172.74$2175.07$2172.74$2173.91300$2187.488121
1646062080$2172.54$2173.15$2172.505$2172.505900$2196.743788
1646079840$2172.33$2172.40$2172.33$2172.34603$2188.726232
1646082480$2172.25$2172.25$2172.25$2172.25282$2182.92397
1646082300$2172.25$2172.25$2172.25$2172.25619$2182.932038
1646082360$2172.25$2172.25$2172.25$2172.25144$2182.929521
1646082180$2172.25$2172.3043$2172.247$2172.254,879$2182.943345
1646082000$2172.25$2172.25$2172.25$2172.2564,890$2183.0212
1646088540$2172.25$2172.25$2172.25$2172.251,098$2183.024837
1646082540$2172.25$2172.25$2172.25$2172.25252$2182.920413
1646082840$2172.25$2172.25$2172.25$2172.25878$2183.027642
1646084460$2172.25$2172.25$2172.25$2172.25146$2183.032997
1646082960$2172.180488$2172.180488$2172.180488$2172.180488265$2183.023026
1646080140$2172.05$2172.05$2169.77$2169.77500$2188.566114
1646083440$2172.017569$2172.482431$2172.017569$2172.4824311,249$2183.005708
1646079780$2172.00$2172.10$2170.27$2170.27300$2188.76518
1646070180$2171.99$2171.99$2171.99$2171.99100$2194.75531
1646080080$2171.95$2174.80$2171.95$2172.42500$2188.604998
1646080020$2171.92$2171.92$2170.48$2170.48300$2188.636453
1646075100$2171.905$2173.21$2171.905$2173.00800$2192.877007
1646079900$2171.53$2171.53$2171.53$2171.53128$2188.720776
1646079660$2171.42$2171.42$2169.805$2169.805236$2188.812421
1646081100$2171.40$2173.725$2171.175$2172.33828$2187.528763
1646079720$2171.37$2171.79$2171.37$2171.79238$2188.795123
1646070240$2171.19$2171.19$2170.19$2170.19200$2194.736352
1646081880$2171.00$2173.31$2170.06$2171.372,241$2185.926677
1646070600$2170.92$2175.27$2170.92$2173.6951,505$2194.044742
1646081280$2170.91$2170.91$2170.91$2170.91100$2187.493495
1646062560$2170.81$2175.76$2170.09$2173.441,600$2192.701257
1646081940$2170.75$2172.74$2169.6467$2171.663,383$2185.738979
1646079960$2170.70$2172.40$2170.18$2172.045764$2188.661633
1646081220$2170.605$2170.605$2170.60$2170.60200$2187.498649
1646081580$2170.525$2172.40$2170.0025$2170.00251,715$2186.914684
1646070300$2170.12$2170.12$2167.10$2168.13963$2194.563796
1646081460$2169.89$2172.10$2167.93$2167.971,910$2187.178396
1646062500$2169.88$2173.44$2169.88$2172.006,784$2193.00393
1646070480$2169.78$2169.78$2167.19$2167.19700$2194.243979
1646081340$2169.61$2171.64$2166.9401$2166.9401855$2187.428587
1646070360$2169.31$2169.71$2168.64$2168.64500$2194.49197
1646070540$2169.245$2169.245$2169.245$2169.245138$2194.223739
1646079480$2169.16$2169.22$2167.47$2167.47721$2188.925466
1646081820$2168.435$2172.26$2167.65$2170.362,576$2186.051541
1646062200$2168.425$2175.43$2168.4225$2175.381,600$2196.057989
1646081400$2168.14$2169.89$2167.32$2168.0851,300$2187.321109
1646081760$2168.00$2168.435$2167.14$2168.4352,511$2186.221712
1646081640$2167.82$2171.86$2166.79$2167.3353,657$2186.639847
1646081700$2167.71$2169.80$2167.34$2168.013,264$2186.406749
1646078640$2167.66$2167.66$2164.10$2164.10400$2189.805811
1646079300$2167.40$2167.63$2167.40$2167.63300$2189.105974
1646070420$2167.35$2170.46$2166.185$2170.461,100$2194.337588
1646079600$2167.3225$2170.00$2166.955$2170.00702$2188.820971
1646078280$2167.32$2167.40$2167.32$2167.40200$2189.968964
1646081520$2167.295$2170.80$2167.295$2170.801,979$2187.028814
1646080260$2167.24$2167.29$2167.20$2167.29300$2188.527497
1646079360$2166.855$2166.855$2164.56$2165.57439$2189.061177
1646079540$2166.79$2168.51$2166.79$2168.01300$2188.90063
1646080320$2166.53$2166.53$2166.53$2166.53200$2188.507689
1646075340$2166.00$2166.125$2161.23$2161.231,000$2192.633599
1646078340$2165.72$2165.72$2164.02$2165.06300$2189.942929
1646079000$2165.44$2165.54$2162.875$2163.591,100$2189.269145
1646078400$2165.06$2165.06$2163.67$2163.67200$2189.910914
1646078700$2164.94$2164.94$2164.41$2164.55800$2189.716809
1646078160$2164.93$2165.03$2164.93$2165.03300$2190.033389
1646080380$2164.90$2166.14$2160.74$2162.8451,656$2188.339399
1646080980$2164.76$2166.28$2164.005$2164.045823$2187.716792
1646075640$2164.56$2164.56$2160.36$2162.75503$2192.43147
1646080920$2164.46$2164.53$2163.0425$2163.0425400$2187.798068
1646075700$2164.27$2165.59$2162.60$2162.601,200$2192.256832
1646079420$2164.25$2168.00$2164.25$2168.00665$2188.988212
1646077560$2164.24$2164.82$2159.24$2164.82430$2190.620551
1646078580$2164.08$2164.10$2163.87$2164.10400$2189.818142
1646079180$2164.08$2165.33$2162.84$2164.02500$2189.14297
1646081040$2164.045$2166.35$2164.045$2166.351,396$2187.572366
1646078220$2164.03$2164.03$2164.01$2164.01400$2189.96561
1646077620$2164.02$2164.02$2162.87$2162.87200$2190.591261
1646075400$2163.87$2163.87$2160.01$2160.01600$2192.53894
1646080860$2163.37$2163.75$2163.31$2163.55770$2187.840224
1646078520$2163.105$2163.105$2163.105$2163.105100$2189.905404
1646078040$2162.75$2162.75$2162.75$2162.75100$2190.072303
1646078100$2162.68$2162.68$2162.68$2162.68100$2190.074258
1646077800$2162.67$2162.67$2161.3475$2161.60400$2190.423539
1646077740$2162.345$2162.405$2160.03$2160.03400$2190.494554
1646077980$2162.31$2162.74$2160.82$2161.672,033$2190.108661
1646078880$2162.295$2163.80$2162.295$2163.80600$2189.478504
1646075820$2161.83$2161.84$2160.17$2160.17400$2192.170651
1646079060$2161.715$2167.50$2161.715$2165.16608$2189.202232
1646077380$2161.48$2161.48$2161.48$2161.48100$2190.647452
1646078940$2161.4731$2165.71$2161.4731$2165.71638$2189.399373
1646080560$2161.24$2161.70$2155.47$2159.70728$2188.107066
1646075760$2161.22$2162.75$2161.22$2162.75200$2192.23154
1646075520$2161.1237$2161.1237$2160.695$2160.695200$2192.515731
1646078760$2161.11$2163.36$2159.53$2160.67812$2189.594019
1646080800$2161.07$2161.92$2160.80$2161.36438$2187.91774
1646077860$2160.975$2161.2543$2160.975$2161.2543300$2190.412353
1646077920$2160.77$2160.77$2160.77$2160.77100$2190.391758
1646076060$2160.46$2160.46$2160.46$2160.46100$2191.944871
1646076000$2160.34$2160.34$2159.01$2159.01500$2191.953747
1646077680$2160.17$2160.17$2159.81$2159.81200$2190.558373
1646076180$2160.13$2160.13$2157.00$2157.00688$2191.804942
1646080500$2160.075$2161.71$2159.22$2161.71838$2188.185003
1646077320$2159.925$2162.02$2159.925$2162.02300$2190.691634
1646077260$2159.55$2160.00$2159.55$2159.95456$2190.739045
1646080440$2159.32$2161.15$2159.32$2161.09300$2188.29682
1646080680$2159.23$2159.23$2159.23$2159.23100$2188.061262
1646078820$2159.23$2160.25$2159.00$2160.25400$2189.540677
1646077140$2159.05$2159.18$2157.03$2157.03390$2190.885829
1646076300$2159.00$2159.00$2155.93$2157.01400$2191.735256
1646077200$2158.90$2159.38$2158.73$2159.16500$2190.799879
1646076960$2158.50$2159.64$2158.50$2159.64410$2191.041854
1646076660$2158.41$2158.41$2158.41$2158.41100$2191.30797
1646080740$2158.355$2158.82$2157.58$2158.53971$2187.97355
1646076600$2158.09$2158.92$2156.215$2156.215600$2191.333898
1646075880$2158.00$2159.75$2157.84$2159.75712$2192.02596
1646077080$2157.91$2160.43$2157.91$2159.265500$2190.944531
1646076720$2157.635$2157.635$2155.00$2155.00300$2191.237363
1646076120$2157.5101$2157.5101$2157.5101$2157.5101150$2191.923951
1646077020$2157.48$2157.48$2157.48$2157.48100$2191.021211
1646076540$2157.31$2160.63$2157.31$2158.98707$2191.432986
1646076420$2157.30$2157.30$2155.00$2155.97700$2191.547046
1646076840$2156.43$2156.43$2156.43$2156.43313$2191.161131
1646076900$2156.17$2156.61$2156.17$2156.61400$2191.063454
1646076360$2155.64$2158.88$2155.64$2158.23356$2191.601001
1646076780$2153.66$2156.42$2153.66$2156.42200$2191.222472