BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 4, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651665600$2128.00$2128.00$2128.00$2128.00100$2135.882648
1651670160$2114.99$2114.99$2114.99$2114.99400$2127.505826
1651671000$2088.00$2108.13$2069.28$2069.286,326$2086.987708
1651671060$2060.69$2061.71$2035.70$2035.702,955$2078.875599
1651671120$2030.01$2042.145$2009.66$2009.661,379$2070.13118
1651671180$2018.42$2037.64$2017.52$2037.641,453$2067.683107
1651671240$2040.42$2049.28$2040.09$2049.28700$2067.309468
1651671300$2049.42$2049.42$2043.84$2045.67681$2066.033231
1651671360$2047.16$2056.4975$2047.16$2056.4975706$2065.43439
1651671420$2056.93$2070.01$2051.76$2051.971,461$2064.822047
1651671480$2056.84$2070.97$2056.84$2070.97410$2064.829887
1651671540$2064.21$2068.13$2061.03$2068.13545$2064.803245
1651671600$2064.34$2077.425$2064.34$2072.431,300$2065.240097
1651671660$2069.84$2075.2277$2068.14$2075.001,244$2065.721118
1651671720$2073.815$2082.41$2071.79$2082.362,200$2068.04211
1651671780$2081.68$2095.3575$2080.69$2095.35751,300$2067.846698
1651671840$2098.20$2098.20$2086.03$2086.03600$2068.486456
1651671900$2084.93$2084.93$2081.83$2081.83200$2068.631856
1651671960$2084.60$2089.09$2082.89$2082.89600$2069.047445
1651672020$2088.47$2088.47$2085.02$2085.02200$2069.106839
1651672080$2083.13$2085.885$2083.13$2083.262,707$2070.554009
1651672140$2088.91$2092.27$2088.25$2092.27800$2071.031855
1651672200$2109.6135$2109.6135$2093.59$2101.2575800$2071.915221
1651672260$2094.805$2094.805$2087.21$2087.21900$2072.453749
1651672320$2082.90$2090.995$2082.90$2088.79400$2072.591237
1651672440$2084.96$2084.96$2081.62$2081.622,000$2073.229177
1651672500$2080.18$2080.335$2079.71$2079.71500$2073.332543
1651672560$2080.155$2080.345$2080.155$2080.345300$2073.400833
1651672620$2074.99$2074.99$2066.815$2066.8151,105$2073.325329
1651672680$2071.80$2071.80$2070.89$2070.89200$2073.315025
1651672740$2070.42$2072.02$2060.185$2061.792,040$2073.000991
1651672800$2064.2325$2064.2325$2056.19$2056.19901$2072.719342
1651672860$2057.055$2057.685$2054.96$2054.96911$2072.321776
1651672980$2052.01$2052.01$2052.01$2052.01100$2071.906471
1651673040$2041.01$2041.3175$2039.69$2040.052,410$2070.423762
1651673100$2041.01$2041.01$2041.01$2041.01300$2070.266522
1651673160$2043.795$2043.795$2041.00$2041.001,700$2069.098739
1651673220$2042.60$2043.21$2041.74$2042.375800$2068.755095
1651673280$2042.50$2043.115$2037.605$2037.605700$2068.255892
1651673340$2040.94$2040.94$2040.10$2040.10441$2068.05111
1651673400$2042.75$2052.75$2041.00$2052.696,596$2064.948191
1651673460$2054.42$2056.65$2052.20$2053.401,805$2064.613009
1651673520$2051.11$2051.11$2049.97$2050.251,421$2064.246748
1651673580$2051.37$2051.95$2050.145$2050.1451,143$2063.994648
1651673640$2051.975$2052.20$2048.69$2048.69800$2063.792536
1651673700$2051.495$2052.97$2051.495$2051.495417$2063.725398
1651673760$2049.125$2050.695$2047.4895$2050.6954,377$2062.702694
1651673820$2051.34$2051.54$2050.00$2050.262,197$2062.277494
1651673880$2050.785$2050.785$2048.57$2048.631,000$2062.084813
1651673940$2044.74$2044.74$2042.12$2042.12200$2062.050343
1651674000$2046.50$2046.96$2046.01$2046.20950$2061.813297
1651674060$2047.6725$2047.6725$2047.115$2047.3175900$2061.594712
1651674120$2044.44$2045.815$2042.51$2042.51800$2061.418385
1651674180$2044.28$2044.595$2042.26$2044.221,508$2061.027794
1651674240$2044.75$2044.97$2042.47$2042.49900$2060.821907
1651674300$2040.26$2040.26$2040.26$2040.26100$2060.771529
1651674360$2035.12$2039.10$2035.12$2039.10200$2060.727905
1651674420$2037.555$2042.49$2036.30$2042.49300$2060.625141
1651674480$2040.78$2043.48$2038.87$2040.8856,749$2058.955496
1651674540$2040.885$2047.995$2040.88$2044.783,280$2058.278795
1651674600$2040.06$2040.22$2038.89$2038.89900$2058.050757
1651674660$2040.17$2041.38$2035.805$2035.805812$2057.879463
1651674720$2039.505$2041.72$2035.46$2037.001,449$2057.565154
1651674780$2036.855$2037.955$2036.855$2037.955300$2057.508683
1651674840$2037.99$2037.99$2033.87$2033.87300$2057.438757
1651674900$2037.21$2037.21$2035.59$2035.63400$2057.293226
1651674960$2037.45$2039.86$2036.645$2036.6451,361$2057.044731
1651675020$2035.97$2036.39$2034.62$2034.62500$2056.894388
1651675140$2034.80$2034.80$2034.65$2034.65200$2056.862085
1651675200$2032.47$2039.19$2032.47$2039.19200$2056.82651
1651675320$2036.64$2036.64$2033.04$2033.041,937$2056.316297
1651675380$2037.8351$2037.8351$2037.8351$2037.8351289$2056.310892
1651675440$2035.085$2035.97$2035.00$2035.97800$2056.126833
1651675620$2033.49$2034.32$2031.66$2033.05700$2055.940147
1651675680$2031.96$2031.96$2028.35$2028.35760$2055.735337
1651675740$2027.23$2027.54$2027.23$2027.54300$2055.60557
1651675800$2023.05$2023.05$2023.05$2023.05100$2055.616528
1651675860$2023.04$2025.505$2021.645$2025.5051,400$2055.134932
1651675920$2027.24$2027.63$2027.24$2027.63200$2055.095134
1651675980$2025.2604$2031.86$2025.2604$2031.86240$2055.003038
1651676040$2031.00$2031.66$2029.425$2031.66600$2054.875917
1651676100$2031.81$2031.81$2031.81$2031.81100$2054.830695
1651676220$2029.07$2029.07$2029.07$2029.07100$2054.795813
1651676280$2029.81$2029.81$2029.81$2029.81100$2054.797553
1651676340$2028.04$2028.04$2028.03$2028.03200$2054.725213
1651676400$2027.765$2028.70$2024.86$2024.86500$2054.596997
1651676460$2022.97$2022.97$2022.97$2022.97100$2054.563376
1651676520$2020.085$2020.085$2020.01$2020.02400$2054.427679
1651676580$2022.95$2025.89$2022.95$2023.52370$2054.309979
1651676640$2023.71$2026.09$2022.5301$2024.291,100$2053.987394
1651676700$2023.89$2023.89$2021.67$2022.94500$2053.833041
1651676880$2023.01$2023.01$2021.96$2021.96200$2053.739317
1651677000$2025.90$2025.90$2024.11$2024.11343$2053.670329
1651677060$2016.22$2016.22$2016.22$2016.22100$2053.633468
1651677180$2018.31$2018.31$2016.77$2016.77200$2053.545879
1651677240$2017.86$2019.005$2015.53$2019.005500$2053.386855
1651677300$2019.36$2019.36$2016.8603$2016.8603200$2053.271843
1651677360$2020.05$2020.20$2015.90$2015.90300$2053.177865
1651677420$2021.81$2022.17$2019.51$2022.17900$2052.9245
1651677480$2023.51$2023.51$2023.51$2023.51100$2052.882062
1651677540$2023.61$2025.155$2022.0675$2023.04827$2052.669262
1651677600$2023.46$2023.46$2021.76$2022.17300$2052.560198
1651677660$2021.11$2021.11$2015.325$2015.325500$2052.418478
1651677840$2015.93$2015.93$2015.84$2015.84200$2052.255979
1651677900$2015.57$2016.39$2015.18$2016.39500$2052.168068
1651677960$2015.00$2015.00$2015.00$2015.00100$2052.112301
1651678080$2012.80$2013.305$2011.67$2011.895720$2051.860991
1651678140$2011.63$2013.88$2011.63$2012.58252,000$2051.105994
1651678200$2010.875$2012.96$2008.84$2008.841,235$2050.679779
1651678260$2008.835$2008.835$2008.835$2008.835400$2050.427864
1651678380$2008.85$2009.20$2007.13$2008.0151,200$2050.05286
1651678440$2007.22$2007.83$2004.41$2004.41500$2049.778565
1651678500$2004.40$2005.54$2004.315$2004.811,000$2049.44234
1651678560$2005.265$2006.52$2005.265$2005.265400$2049.171679
1651678620$2008.05$2008.05$2007.74$2007.74200$2049.236183
1651678740$2008.015$2008.06$2007.23$2007.825600$2048.990316
1651678800$2006.905$2006.905$2006.905$2006.905100$2048.914801
1651678860$2007.57$2009.00$2007.305$2009.001,491$2048.435834
1651678920$2010.83$2010.83$2010.83$2010.83100$2048.403061
1651679040$2009.19$2009.19$2009.19$2009.19100$2048.358737
1651679100$2008.735$2009.55$2004.535$2005.592,070$2047.656106
1651679160$2005.74$2011.51$2005.74$2011.51514$2047.471614
1651679280$2010.04$2011.43$2009.05$2009.05300$2047.354721
1651679460$2011.02$2011.89$2011.02$2011.89500$2047.172031
1651679580$2010.71$2012.27$2010.10$2010.101,719$2046.719941
1651679700$2008.56$2008.56$2007.76$2007.76648$2046.51733
1651679820$2006.98$2007.00$2006.255$2006.255500$2046.287763
1651679880$2005.295$2006.06$2004.66$2004.81806$2046.03936
1651679940$2004.655$2005.92$2004.655$2005.002,841$2045.134602
1651680060$2005.98$2006.44$2004.68$2004.681,700$2044.624929
1651680120$2004.68$2004.68$2004.68$2004.68100$2044.574154
1651680180$2005.00$2005.00$2005.00$2005.00200$2044.518728
1651680240$2005.18$2005.18$2005.18$2005.18113$2044.421393
1651680300$2004.87$2004.87$2004.74$2004.74311$2044.389137
1651680360$2004.60$2005.00$2004.5575$2005.00400$2044.255084
1651680420$2005.00$2005.00$2005.00$2005.00100$2044.245642
1651680480$2005.02$2005.70$2004.73$2004.731,100$2043.906783
1651680540$2005.015$2005.015$2005.015$2005.015134$2043.812669
1651680600$2003.41$2003.41$2002.45$2002.45400$2043.589705
1651680660$2000.04$2000.04$1998.01$1998.01700$2043.504023
1651680720$1997.46$1997.46$1997.46$1997.46100$2043.418204
1651680780$1999.82$1999.82$1997.244$1997.244300$2043.305098
1651680840$2000.03$2000.03$1998.50$1998.50300$2043.226122
1651680900$2004.7375$2004.7375$2004.7375$2004.7375100$2043.225543
1651680960$2006.465$2006.465$2005.01$2005.02500$2043.077784
1651681020$2006.0625$2006.2125$2005.2575$2005.2575300$2042.988889
1651681200$2011.315$2013.62$2011.315$2013.62300$2042.907138
1651681320$2018.10$2018.10$2018.10$2018.10200$2042.882271
1651681380$2025.79$2027.49$2024.005$2027.492,720$2042.571183
1651681440$2027.43$2027.47$2027.43$2027.47867$2042.473756
1651681500$2024.60$2024.60$2024.60$2024.60100$2042.463622
1651681620$2027.46$2029.5772$2027.46$2029.5772375$2042.425742
1651681740$2034.275$2034.275$2034.275$2034.275100$2042.412259
1651681800$2037.16$2038.93$2036.19$2037.77700$2042.392775
1651681860$2037.825$2038.175$2036.04$2037.091,181$2042.351488
1651681920$2038.685$2040.69$2036.795$2040.69754$2042.335086
1651681980$2041.01$2041.09$2040.98$2041.09300$2042.332671
1651682040$2041.20$2041.20$2040.015$2040.015200$2042.330702
1651682160$2041.00$2041.58$2041.00$2041.00600$2042.325664
1651682220$2038.90$2038.90$2038.90$2038.90300$2042.317966
1651682280$2039.475$2039.515$2039.475$2039.515400$2042.310223
1651682340$2041.50$2041.50$2039.545$2039.545200$2042.30732
1651682400$2039.63$2039.65$2037.26$2037.26600$2042.28243
1651682460$2034.56$2034.56$2031.0975$2031.0975200$2042.269471
1651682520$2032.76$2032.76$2032.76$2032.76100$2042.265691
1651682580$2031.46$2031.46$2031.46$2031.46219$2042.250249
1651682700$2030.75$2030.75$2030.75$2030.75100$2042.233404
1651683000$2028.565$2028.63$2028.565$2028.63400$2042.208367
1651683060$2028.70$2028.70$2025.545$2025.545200$2042.186159
1651683120$2027.82$2027.82$2027.80$2027.80300$2042.156826
1651683180$2029.02$2029.02$2029.02$2029.02100$2042.144997
1651683240$2028.90$2028.90$2027.86$2028.90300$2042.119783
1651683300$2029.55$2030.35$2029.55$2030.35300$2042.062658
1651683360$2027.92$2027.92$2027.92$2027.92100$2042.073655
1651683480$2033.60$2033.60$2033.60$2033.60100$2042.076567
1651683840$2032.30$2032.52$2032.30$2032.50300$2042.056973
1651683900$2032.06$2032.06$2032.06$2032.06100$2042.047412
1651683960$2031.92$2031.92$2031.92$2031.92100$2042.043223
1651684020$2030.855$2030.945$2030.41$2030.41400$2042.010084
1651684080$2027.54$2027.54$2027.54$2027.54100$2042.001882
1651684140$2030.265$2030.265$2030.265$2030.265100$2041.991668
1651684200$2027.86$2027.86$2027.86$2027.86100$2041.985729
1651684260$2025.00$2025.00$2024.31$2024.86322$2041.926432
1651684320$2022.02$2022.65$2021.305$2021.3051,300$2041.771291
1651684380$2021.505$2023.57$2020.02$2020.0451,700$2041.530477
1651684440$2022.185$2022.185$2020.45$2020.45200$2041.496989
1651684500$2020.2125$2020.2125$2019.545$2019.545200$2041.435879
1651684560$2019.42$2019.82$2019.07$2019.6375500$2041.402816
1651684620$2019.795$2019.795$2019.795$2019.795100$2041.36574
1651684680$2020.18$2020.18$2020.18$2020.18200$2041.333088
1651684800$2020.21$2020.21$2019.85$2019.85200$2041.32724
1651684860$2021.40$2021.40$2020.17$2020.221,400$2041.14023
1651684920$2020.435$2022.03$2019.44$2019.443,600$2040.632494
1651685100$2020.00$2021.44$2020.00$2020.05701$2040.549132
1651685220$2020.39$2020.45$2020.00$2020.06585$2040.4795
1651685280$2020.04$2020.50$2019.71$2020.00600$2040.385014
1651685340$2020.20$2020.20$2020.20$2020.20100$2040.383022
1651685400$2019.0525$2019.0525$2019.0525$2019.0525100$2040.375888
1651685520$2020.21$2020.445$2020.00$2020.4451,000$2040.254762
1651685580$2020.445$2021.45$2020.055$2020.9751,340$2040.090926
1651685640$2020.98$2022.735$2020.055$2020.181,002$2039.972849
1651685700$2022.205$2022.205$2020.725$2020.725400$2039.917879
1651685760$2020.50$2020.50$2020.50$2020.50200$2039.875898
1651685820$2020.59$2020.595$2020.59$2020.59600$2039.828312
1651685940$2020.985$2020.985$2019.91$2019.91312$2039.764296
1651686000$2020.11$2020.11$2020.11$2020.11100$2039.781696
1651686060$2021.25$2021.25$2021.245$2021.25400$2039.719124
1651686120$2020.28$2020.28$2019.4025$2019.4025300$2039.69752
1651686240$2021.36$2021.52$2021.36$2021.52300$2039.61767
1651686300$2024.965$2024.965$2024.965$2024.965100$2039.64356
1651686360$2024.58$2025.20$2024.58$2025.20203$2039.628064
1651686480$2025.60$2025.60$2023.75$2024.085500$2039.578047
1651686540$2022.73$2025.24$2022.73$2025.24300$2039.552176
1651686660$2027.64$2027.64$2026.3625$2026.3625200$2039.537154
1651686720$2027.00$2029.705$2027.00$2028.17500$2039.5023
1651686780$2029.50$2029.50$2029.50$2029.50100$2039.491599
1651686960$2028.845$2029.975$2027.64$2029.9751,000$2039.4334
1651687020$2027.71$2027.72$2025.12$2026.461,700$2039.307057
1651687080$2026.87$2026.87$2025.76$2025.76500$2039.182925
1651687140$2025.01$2026.455$2025.00$2025.25400$2039.235612
1651687200$2029.97$2034.91$2025.00$2027.0252,200$2039.090339
1651687260$2027.01$2040.00$2026.41$2040.001,100$2039.051559
1651687320$2033.00$2033.00$2030.35$2030.6825502$2039.003116
1651687380$2030.61$2030.61$2030.60$2030.60300$2039.006089
1651687440$2032.50$2038.31$2032.46$2032.81961,200$2038.972455
1651687500$2032.955$2035.84$2031.80$2035.1552,163$2038.917098
1651687560$2034.84$2036.38$2031.35$2031.675900$2038.877795
1651687620$2027.55$2027.55$2020.31$2021.77413$2038.852743
1651687680$2020.82$2024.49$2020.06$2024.49518$2038.801257
1651687740$2015.72$2024.50$2015.72$2024.50700$2038.71185
1651687800$2024.81$2024.81$2024.51$2024.51200$2038.720971
1651687920$2028.77$2029.03$2028.62$2029.03300$2038.702665
1651687980$2029.12$2029.12$2029.12$2029.12100$2038.702716
1651688040$2035.16$2035.16$2030.00$2030.1651,750$2038.656328
1651688100$2031.115$2031.115$2031.04$2031.04340$2038.640005
1651688160$2031.525$2031.525$2031.525$2031.525700$2038.614028
1651688220$2031.01$2031.01$2031.01$2031.01100$2038.608479
1651688280$2030.795$2030.795$2028.92$2028.92300$2038.594656
1651688340$2029.93$2029.93$2029.93$2029.93100$2038.591553
1651688400$2026.99$2027.19$2026.005$2026.13251,000$2038.524588
1651688460$2024.34$2025.01$2023.68$2023.68850$2038.451976
1651688520$2022.08$2022.08$2022.08$2022.08100$2038.446718
1651688580$2025.80$2030.98$2025.195$2028.9775700$2038.410809
1651688760$2028.70$2033.26$2027.78$2033.26600$2038.383167
1651688820$2033.42$2040.155$2033.42$2036.80700$2038.391187
1651688880$2046.54$2046.54$2042.65$2042.65500$2038.400577
1651689000$2042.4725$2042.885$2036.165$2036.165400$2038.400428
1651689060$2032.145$2032.145$2028.955$2028.97400$2038.381851
1651689120$2029.935$2029.935$2027.78$2029.12752,730$2038.24621
1651689180$2022.965$2022.965$2022.965$2022.965100$2038.238856
1651689240$2021.79$2021.79$2017.575$2017.575400$2038.192404
1651689300$2016.64$2027.20$2015.37$2027.201,301$2038.062431
1651689360$2029.85$2029.85$2018.69$2027.4451,446$2037.9562
1651689420$2026.47$2026.47$2025.04$2025.04300$2037.944362
1651689480$2022.45$2022.45$2022.45$2022.45100$2037.912131
1651689660$2029.90$2030.06$2029.90$2030.06300$2037.916666
1651689720$2037.44$2037.72$2037.44$2037.72200$2037.924095
1651689780$2035.00$2043.12$2035.00$2037.781,600$2037.917826
1651689840$2037.78$2042.70$2036.68$2036.8754,400$2037.93017
1651689900$2036.965$2044.905$2036.14$2041.985,899$2037.960051
1651689960$2044.48$2044.55$2044.115$2044.115305$2037.976033
1651690020$2053.175$2066.0915$2053.175$2059.5052,908$2038.227427
1651690080$2058.66$2061.3025$2056.97$2059.5652,900$2038.505611
1651690200$2057.33$2059.056$2053.31$2053.32866$2038.578336
1651690260$2050.525$2054.37$2050.525$2054.371,600$2038.68177
1651690320$2053.70$2055.45$2053.70$2055.45300$2038.698867
1651690380$2063.03$2063.87$2057.57$2062.51331,600$2038.865835
1651690440$2062.52$2064.225$2060.13$2061.80800$2038.95341
1651690500$2062.715$2064.26$2059.57$2059.741,311$2039.088207
1651690560$2059.45$2063.71$2059.45$2059.832,074$2039.31944
1651690620$2056.6275$2056.6275$2054.09$2054.09300$2039.318178
1651690680$2059.665$2059.88$2059.38$2059.59919$2039.404272
1651690740$2059.515$2061.91$2058.66$2059.312,907$2039.676772
1651690800$2060.225$2064.00$2059.515$2063.903,294$2039.980015
1651690860$2066.16$2068.39$2066.11$2066.11400$2040.051712
1651690980$2065.74$2065.74$2063.85$2063.85200$2040.055841
1651691040$2063.85$2063.85$2060.69$2061.541,000$2040.143533
1651691100$2063.77$2063.77$2059.51$2059.513,418$2040.449975
1651691160$2060.74$2062.465$2060.17$2061.001,400$2040.57845
1651691220$2059.07$2061.55$2059.07$2060.8951,296$2040.69143
1651691280$2061.61$2063.00$2059.41$2061.382,891$2040.924834
1651691340$2061.085$2062.00$2060.21$2060.9982,217$2041.113537
1651691400$2060.13$2065.055$2059.79$2065.0554,713$2041.492582
1651691460$2065.00$2065.00$2064.01$2064.371,030$2041.58746
1651691520$2064.26$2065.94$2063.51$2064.363,151$2041.881116
1651691580$2064.025$2064.71$2062.42$2064.0052,935$2042.133398
1651691640$2064.15$2064.825$2063.28$2064.002,900$2042.387252
1651691700$2064.00$2064.725$2063.67$2064.304,016$2042.717908
1651691760$2066.06$2077.58$2066.06$2077.581,200$2042.845289
1651691820$2072.455$2072.455$2072.45$2072.45200$2042.885959
1651691880$2073.785$2073.785$2068.03$2068.03668$2042.957189
1651691940$2066.511$2067.41$2066.16$2066.16400$2043.012882
1651692000$2069.58$2073.19$2069.14$2073.191,224$2043.097533
1651692060$2071.505$2072.47$2069.92$2072.011,500$2043.275067
1651692120$2073.48$2075.19$2073.48$2075.19300$2043.299235
1651692180$2077.42$2077.42$2077.42$2077.42100$2043.32325
1651692240$2081.17$2081.17$2076.50$2079.491,150$2043.480746
1651692300$2080.77$2083.005$2080.77$2083.005200$2043.497077
1651692360$2083.47$2088.00$2083.47$2088.001,518$2043.74717
1651692420$2087.465$2090.37$2085.85$2088.581,600$2043.998036
1651692480$2090.00$2091.83$2090.00$2091.83972$2044.173028
1651692540$2091.76$2099.955$2091.76$2099.362,432$2044.65597
1651692600$2094.99$2094.99$2094.99$2094.99100$2044.668229
1651692660$2094.91$2098.82$2094.91$2095.621,100$2044.857446
1651692720$2096.63$2096.63$2095.325$2095.6275661$2044.997935
1651692780$2097.175$2100.68$2096.23$2098.841,600$2045.317218
1651692840$2098.41$2098.41$2093.185$2093.7151,980$2045.645788
1651692900$2092.66$2092.66$2087.97$2087.971,472$2045.905847
1651692960$2089.61$2090.19$2085.765$2085.765801$2046.024157
1651693020$2088.97$2093.20$2088.97$2093.201,300$2046.220589
1651693140$2095.69$2095.69$2095.00$2095.00300$2046.270769
1651693200$2093.81$2095.75$2093.38$2095.75600$2046.38914
1651693260$2092.32$2093.71$2092.155$2092.185900$2046.510724
1651693320$2092.90$2095.00$2091.905$2093.2851,189$2046.726229
1651693380$2091.68$2093.215$2087.935$2092.001,810$2047.00266
1651693440$2092.23$2094.14$2092.16$2094.14400$2047.067763
1651693500$2095.74$2097.90$2094.50$2095.81800$2047.206656
1651693560$2097.45$2097.64$2097.38$2097.64400$2047.299456
1651693620$2100.75$2100.75$2093.88$2093.881,000$2047.435094
1651693680$2095.75$2095.75$2093.3325$2093.73632$2047.540308
1651693740$2093.84$2094.499$2093.03$2094.38800$2047.69534
1651693800$2093.365$2103.665$2093.365$2099.311,919$2048.112077
1651693860$2102.48$2102.48$2098.66$2098.661,350$2048.30434
1651693920$2096.51$2100.85$2096.51$2100.851,100$2048.490576
1651693980$2100.36$2103.34$2098.63$2099.961,230$2048.74256
1651694040$2096.93$2098.37$2093.62$2093.622,993$2049.18753
1651694100$2094.21$2103.00$2094.21$2103.001,547$2049.442627
1651694160$2101.78$2101.78$2099.69$2101.171,923$2049.752556
1651694220$2100.37$2100.37$2096.28$2099.622,955$2050.250998
1651694280$2100.41$2105.74$2100.41$2104.352,715$2050.687337
1651694340$2105.33$2109.58$2100.00$2107.643,300$2051.350304
1651694400$2103.33$2103.33$2103.33$2103.3340,636$2057.990382
1651694460$2103.33$2150.00$2103.33$2150.00817$2058.231804
1651694520$2103.33$2210.00$2103.33$2200.002,185$2058.833683
1651694580$2220.00$2250.70$2103.33$2103.332,979$2059.431693
1651694640$2255.00$2259.00$2255.00$2255.00882$2059.812602
1651694700$2255.00$2255.00$2255.00$2255.00227$2060.072088
1651694760$2255.00$2258.00$2255.00$2258.00338$2060.321681
1651694820$2262.00$2262.00$2262.00$2262.00100$2057.380204
1651694880$2260.01$2260.01$2260.01$2260.01180$2057.48266
1651694940$2260.00$2265.00$2260.00$2265.00412$2057.73228
1651695060$2265.00$2277.9877$2265.00$2277.9877332$2058.055609
1651695120$2281.12$2285.74$2281.12$2285.74239$2058.207283
1651695300$2280.00$2280.00$2265.00$2265.00400$2058.740509
1651695480$2264.40$2264.40$2264.40$2264.40139$2058.840129
1651695540$2260.00$2260.00$2240.00$2240.001,076$2059.520895
1651695720$2238.50$2238.50$2238.50$2238.50200$2057.343691
1651695780$2240.00$2258.00$2240.00$2250.003,116$2058.31172
1651695900$2240.00$2240.00$2240.00$2240.001,175$2058.8505
1651695960$2248.80$2248.80$2240.00$2240.00400$2058.985255
1651696080$2240.00$2240.00$2240.00$2240.00694$2059.340574
1651696200$2240.00$2240.00$2240.00$2240.00111$2059.520296
1651696320$2250.0001$2250.0001$2250.0001$2250.0001100$2059.55814
1651696380$2259.00$2259.00$2259.00$2259.00482$2059.744984
1651696500$2265.00$2283.97$2265.00$2283.971,050$2060.24341
1651696560$2300.00$2310.18$2300.00$2310.18675$2060.685146
1651696620$2321.00$2321.00$2321.00$2321.00100$2057.485093
1651696680$2337.90$2337.90$2337.90$2337.90100$2057.632964
1651696740$2330.03$2333.40$2326.00$2330.511,554$2058.354627
1651696800$2345.00$2359.32$2325.00$2359.32588$2058.958948
1651696860$2348.00$2356.47$2348.00$2356.47400$2059.285424
1651696920$2345.00$2359.98$2345.00$2359.981,058$2059.933882
1651696980$2360.00$2360.00$2360.00$2360.00500$2060.316792
1651697040$2375.00$2393.60$2375.00$2382.751,102$2061.048697
1651697100$2400.00$2400.00$2396.00$2396.00884$2061.859171
1651697160$2415.00$2425.00$2400.02$2400.021,794$2063.049498
1651697220$2411.03$2411.03$2378.00$2378.00849$2063.764344
1651697520$2360.00$2365.00$2360.00$2360.00610$2057.835631
1651697640$2357.39$2357.39$2350.00$2354.60600$2058.333102
1651697700$2350.00$2350.00$2350.00$2350.00200$2058.613229
1651697760$2355.00$2378.00$2355.00$2378.00571$2059.212055
1651697820$2364.50$2364.50$2364.50$2364.50110$2059.331954
1651697940$2364.00$2364.00$2364.00$2364.00116$2059.472117
1651698120$2356.24$2371.97$2355.00$2371.971,552$2060.41527
1651698240$2362.75$2362.75$2354.30$2355.00500$2060.690249
1651698300$2353.74$2353.74$2350.00$2350.00938$2061.211361
1651698360$2340.00$2340.00$2340.00$2340.00117$2061.397149
1651698480$2336.25$2336.25$2330.00$2330.00330$2057.612267
1651698540$2320.00$2320.00$2320.00$2320.00100$2057.650948
1651698660$2330.00$2330.00$2330.00$2330.00300$2058.050134
1651698780$2350.00$2350.00$2350.00$2350.001,275$2058.756961
1651699620$2340.01$2340.01$2340.01$2340.01100$2057.469606
1651699740$2335.50$2335.50$2335.50$2335.50233$2057.649369
1651700580$2326.25$2335.00$2325.00$2335.001,201$2057.881696
1651700700$2335.01$2335.01$2335.01$2335.01100$2057.962737
1651701540$2335.00$2335.00$2335.00$2335.00132$2057.388098
1651701840$2328.01$2328.01$2328.01$2328.01100$2057.43377
1651702380$2330.00$2330.00$2330.00$2330.00100$2057.449305
1651706760$2326.00$2326.00$2326.00$2326.00112$2057.360826