BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 6, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651838640$2170.00$2170.00$2170.00$2170.00139$2170.168043
1651843500$2151.00$2151.00$2151.00$2151.00100$2171.040275
1651843800$2145.14$2181.10$2145.14$2173.3056,688$2151.800702
1651843860$2170.60$2186.19$2158.8713$2186.19774$2153.18002
1651843920$2168.09$2177.85$2151.35$2151.691,294$2154.866548
1651843980$2152.90$2153.75$2140.55$2153.40900$2154.432022
1651844040$2150.86$2166.945$2149.07$2150.19964$2154.666984
1651844100$2150.44$2164.82$2150.44$2150.792,183$2154.447574
1651844160$2153.00$2153.00$2127.87$2135.062,210$2151.907225
1651844220$2125.49$2131.90$2115.42$2131.051,400$2149.641582
1651844280$2126.57$2129.94$2122.815$2122.815780$2148.660302
1651844340$2125.17$2136.245$2125.17$2136.245600$2147.975739
1651844400$2125.19$2141.68$2125.19$2134.26800$2147.439486
1651844460$2131.50$2131.51$2118.9825$2118.98251,000$2146.35715
1651844520$2119.43$2130.14$2119.43$2130.14867$2145.507619
1651844580$2119.94$2119.94$2115.365$2115.735400$2144.757226
1651844640$2107.49$2111.95$2102.14$2106.37698$2143.500286
1651844700$2108.91$2108.91$2107.075$2107.075700$2142.655171
1651844760$2109.39$2110.03$2106.1953$2108.3651,450$2140.544253
1651844820$2108.365$2108.78$2105.00$2108.781,600$2138.270105
1651844880$2106.515$2118.085$2104.01$2118.0852,416$2135.745993
1651844940$2109.32$2113.37$2105.605$2113.371,100$2134.747283
1651845000$2109.50$2110.325$2107.09$2107.09500$2134.156898
1651845060$2107.47$2107.47$2104.94$2104.94200$2134.014018
1651845120$2106.00$2106.00$2098.06$2102.4551,000$2133.084318
1651845180$2098.12$2102.15$2096.29$2096.29300$2132.598908
1651845240$2097.31$2100.03$2091.23$2091.23900$2131.732527
1651845300$2100.22$2104.98$2100.00$2104.852,320$2129.783068
1651845360$2102.005$2109.95$2102.005$2106.38904$2129.150464
1651845420$2101.72$2101.72$2100.26$2100.88600$2128.604535
1651845480$2100.26$2101.43$2085.00$2085.003,834$2125.26566
1651845540$2088.82$2089.44$2082.70$2084.902,404$2122.954066
1651845600$2085.00$2095.00$2085.00$2090.041,201$2121.97762
1651845660$2091.65$2106.40$2091.03$2106.40806$2121.452136
1651845780$2105.46$2105.46$2103.83$2103.83200$2121.442544
1651845840$2104.20$2113.98$2104.20$2113.98400$2121.337569
1651845900$2119.71$2129.90$2119.71$2129.8751,596$2121.478151
1651845960$2121.94$2134.47$2121.94$2131.541,122$2121.696554
1651846020$2134.46$2134.46$2127.97$2132.6951,800$2121.980363
1651846080$2129.525$2129.525$2119.485$2125.261,000$2122.031357
1651846140$2125.25$2125.25$2125.25$2125.25100$2122.035055
1651846200$2119.975$2124.19$2119.62$2123.3851,100$2122.038874
1651846260$2117.475$2124.02$2117.475$2124.02400$2122.03031
1651846320$2127.73$2127.73$2127.73$2127.73100$2122.053217
1651846380$2127.59$2134.30$2127.59$2134.30300$2122.088239
1651846440$2140.05$2147.11$2137.71$2147.0953,081$2123.238383
1651846500$2149.93$2161.00$2142.74$2159.901,850$2124.124883
1651846560$2161.00$2161.00$2156.78$2156.781,339$2124.964194
1651846620$2160.00$2173.27$2160.00$2173.272,074$2126.402235
1651846680$2170.55$2180.695$2168.30$2180.6951,810$2127.748646
1651846740$2173.41$2173.41$2169.90$2170.22251,200$2128.583711
1651846800$2164.18$2170.1625$2161.68$2169.894,151$2130.990681
1651846860$2166.11$2170.295$2162.935$2168.502,990$2132.956685
1651846920$2173.35$2181.78$2171.135$2181.78900$2133.155659
1651846980$2182.39$2182.82$2173.45$2173.854,257$2135.674621
1651847040$2173.38$2178.16$2173.38$2178.16200$2135.884443
1651847100$2171.37$2177.99$2171.37$2176.701,900$2136.731906
1651847160$2174.66$2185.465$2174.66$2179.953,917$2138.711965
1651847220$2179.92$2183.16$2175.92$2183.161,700$2139.537878
1651847280$2177.17$2182.49$2176.65$2179.9992,148$2140.512267
1651847340$2180.035$2185.80$2171.32$2171.321,900$2141.350474
1651847400$2173.70$2175.9564$2170.54$2174.5805500$2141.495748
1651847460$2174.09$2184.20$2172.88$2180.001,910$2142.343876
1651847520$2188.99$2193.45$2183.285$2185.352,100$2143.312695
1651847580$2184.715$2193.95$2184.715$2191.4651,800$2144.276868
1651847640$2187.68$2191.18$2179.415$2179.4152,056$2145.123876
1651847700$2185.93$2185.93$2172.0801$2185.18400$2145.296866
1651847760$2175.82$2175.82$2175.69$2175.69200$2145.343961
1651847820$2173.03$2176.99$2173.03$2176.72600$2145.537505
1651847880$2171.55$2184.99$2170.10$2184.992,000$2146.10438
1651847940$2187.74$2187.74$2187.58$2187.74532$2146.570206
1651848000$2193.96$2193.96$2183.545$2184.996,978$2149.054376
1651848060$2184.445$2185.00$2182.48$2182.48400$2149.089216
1651848120$2184.10$2185.00$2183.70$2185.00650$2149.29925
1651848180$2191.00$2193.41$2190.80$2192.25901$2149.703908
1651848240$2191.135$2191.135$2187.695$2187.695600$2149.857442
1651848300$2191.16$2208.51$2186.4625$2200.714,091$2151.568356
1651848360$2207.89$2217.00$2206.20$2211.7051,300$2152.254994
1651848420$2213.81$2214.52$2208.95$2210.175,849$2155.068426
1651848480$2200.45$2200.45$2195.53$2196.80700$2155.300834
1651848540$2204.01$2207.04$2201.865$2206.151,000$2155.731337
1651848600$2210.00$2210.00$2206.575$2206.58700$2156.019328
1651848660$2210.00$2214.07$2210.00$2214.076,399$2158.668109
1651848720$2220.00$2220.00$2213.39$2215.002,250$2159.700172
1651848780$2212.1383$2214.64$2212.1383$2214.64400$2159.794381
1651848840$2218.60$2220.00$2215.23$2220.001,200$2160.395158
1651848900$2223.05$2226.84$2223.05$2226.76600$2160.606822
1651848960$2230.60$2238.18$2230.60$2238.18200$2160.694501
1651849020$2230.13$2244.975$2230.13$2242.4151,900$2161.747426
1651849080$2235.38$2239.975$2231.47$2234.531,681$2162.624061
1651849140$2231.52$2231.63$2226.92$2230.1151,600$2163.407535
1651849200$2234.31$2234.31$2217.23$2226.842,194$2164.485444
1651849260$2231.91$2239.42$2231.91$2236.695800$2164.752478
1651849320$2235.00$2244.83$2229.99$2230.012,557$2166.104891
1651849380$2217.84$2221.70$2217.84$2220.355900$2166.411935
1651849440$2218.865$2218.865$2217.82$2217.82312$2166.490224
1651849500$2208.912$2213.83$2208.912$2213.83300$2166.555796
1651849560$2213.83$2213.83$2202.52$2207.51500$2166.71358
1651849620$2208.10$2211.56$2204.05$2204.054,141$2167.865584
1651849680$2205.22$2208.00$2204.54$2204.54700$2168.021028
1651849740$2204.555$2208.00$2199.745$2207.602,369$2168.557154
1651849800$2201.495$2201.60$2189.69$2191.271,000$2168.723082
1651849860$2185.66$2190.00$2185.165$2189.991,661$2168.922859
1651849920$2193.94$2202.76$2193.84$2200.28600$2169.031379
1651849980$2201.985$2201.99$2196.225$2196.2252,200$2169.436914
1651850040$2197.80$2198.90$2193.985$2193.985300$2169.485126
1651850100$2194.78$2208.39$2194.78$2208.391,500$2169.775102
1651850220$2204.02$2210.945$2204.00$2210.9451,900$2170.226068
1651850280$2214.06$2222.21$2213.00$2220.002,500$2170.96717
1651850340$2216.86$2220.98$2216.07$2220.98700$2171.198527
1651850400$2214.795$2214.795$2207.45$2209.951,200$2171.461881
1651850460$2211.26$2222.225$2211.26$2222.225800$2171.66188
1651850520$2217.82$2222.055$2217.82$2221.365800$2171.894015
1651850580$2218.54$2218.54$2215.92$2215.92200$2171.980917
1651850640$2222.415$2222.415$2222.415$2222.415100$2172.014329
1651850700$2217.05$2223.30$2216.80$2223.301,300$2172.330084
1651850760$2224.10$2224.94$2217.625$2217.85900$2172.675398
1651850820$2216.99$2216.99$2216.99$2216.99100$2172.663609
1651850880$2217.52$2219.86$2215.00$2219.861,000$2172.86782
1651851000$2212.50$2215.62$2212.40$2213.92400$2172.96876
1651851060$2213.70$2215.90$2210.00$2210.00700$2173.132619
1651851120$2204.60$2204.60$2202.05$2202.05300$2173.180033
1651851180$2198.57$2198.57$2189.10$2189.10400$2173.211637
1651851240$2192.845$2192.845$2192.62$2192.62200$2173.254696
1651851300$2190.41$2208.92$2190.41$2208.922,200$2173.562637
1651851360$2205.62$2205.62$2204.12$2204.12300$2173.699296
1651851420$2203.93$2203.93$2197.97$2197.97300$2173.660076
1651851480$2201.02$2205.29$2200.99$2204.902,717$2174.116458
1651851600$2202.10$2202.94$2201.705$2202.54600$2174.203924
1651851660$2201.435$2201.435$2197.90$2197.90506$2174.279203
1651851720$2204.97$2207.00$2204.97$2206.60500$2174.364829
1651851780$2200.98$2200.98$2189.74$2195.95400$2174.403266
1651851840$2193.47$2193.47$2193.47$2193.47100$2174.415636
1651851900$2188.00$2200.03$2187.28$2199.621,200$2174.55203
1651851960$2200.12$2202.78$2199.885$2201.21400$2174.60928
1651852020$2198.725$2199.2075$2198.56$2199.20751,100$2174.752346
1651852080$2194.23$2194.23$2194.23$2194.23177$2174.780771
1651852260$2198.71$2208.1759$2198.71$2208.1759400$2174.834371
1651852320$2204.46$2204.46$2204.29$2204.29400$2174.900837
1651852380$2200.55$2203.73$2197.765$2197.7651,700$2175.146307
1651852500$2200.00$2200.00$2197.5675$2197.5675300$2175.206868
1651852560$2198.225$2198.225$2198.225$2198.225100$2175.195233
1651852620$2198.10$2200.00$2198.10$2198.3425600$2175.291409
1651852680$2195.76$2195.76$2190.11$2190.11400$2175.31193
1651852740$2192.92$2192.92$2190.05$2190.05300$2175.339245
1651852800$2190.00$2190.00$2190.00$2190.00200$2175.354493
1651852860$2183.905$2189.31$2182.805$2189.31800$2175.400108
1651852980$2194.98$2199.8292$2190.185$2199.8292600$2175.449184
1651853040$2197.43$2200.00$2197.37$2200.00400$2175.497533
1651853100$2196.12$2196.12$2196.12$2196.12100$2175.512644
1651853160$2194.90$2194.90$2194.90$2194.90100$2175.523358
1651853340$2202.955$2204.00$2202.955$2204.00300$2175.56484
1651853400$2195.79$2195.79$2195.49$2195.49200$2175.586961
1651853460$2190.87$2192.255$2190.87$2192.255200$2175.600995
1651853580$2180.96$2180.96$2180.00$2180.00300$2175.608942
1651853640$2183.48$2183.48$2183.48$2183.48100$2175.612414
1651853760$2184.57$2193.28$2184.57$2193.28900$2175.657612
1651853820$2190.0619$2190.0619$2184.57$2184.57513$2175.695197
1651853940$2191.70$2193.065$2186.11$2186.11300$2175.730301
1651854060$2185.45$2197.71$2185.45$2188.74722$2175.770046
1651854180$2194.95$2197.70$2192.3501$2192.3501400$2175.809728
1651854360$2198.32$2198.32$2198.32$2198.32100$2175.842805
1651854480$2192.375$2192.52$2192.05$2192.455500$2175.859951
1651854540$2200.00$2200.00$2200.00$2200.00200$2175.883739
1651854600$2193.55$2193.55$2193.55$2193.55100$2175.890844
1651854660$2195.72$2195.72$2195.72$2195.72100$2175.907773
1651854720$2196.07$2196.07$2196.07$2196.07100$2175.914973
1651854780$2192.17$2196.645$2192.17$2196.645200$2175.929444
1651854840$2193.61$2193.61$2188.5712$2188.5712700$2175.976585
1651854960$2197.90$2204.01$2197.90$2203.2651,800$2176.226351
1651855020$2203.01$2203.01$2203.01$2203.01100$2176.219979
1651855080$2207.20$2207.20$2207.20$2207.20100$2176.224674
1651855140$2204.46$2204.46$2199.87$2199.87200$2176.264822
1651855200$2200.00$2200.10$2200.00$2200.10200$2176.272914
1651855260$2197.52$2197.52$2197.52$2197.52100$2176.306914
1651855380$2195.80$2195.80$2194.14$2195.57674$2176.346067
1651855440$2199.605$2204.08$2194.64$2198.132,302$2176.608466
1651855500$2204.75$2204.75$2204.75$2204.75100$2176.634643
1651855560$2201.27$2201.27$2201.27$2201.27100$2176.675683
1651855620$2199.16$2199.16$2192.9875$2192.9875200$2176.673588
1651855680$2200.00$2204.60$2200.00$2204.60200$2176.677619
1651855740$2208.5375$2208.5375$2201.70$2201.70300$2176.74682
1651855800$2202.62$2203.29$2194.8425$2194.84251,022$2176.836583
1651855980$2205.325$2206.815$2203.38$2206.81700$2176.935354
1651856040$2203.96$2203.96$2203.93$2203.96300$2176.990927
1651856100$2202.20$2203.54$2200.20$2203.54500$2177.057521
1651856160$2201.60$2201.60$2201.60$2201.60100$2177.04882
1651856220$2208.235$2212.63$2208.00$2208.391,400$2177.260408
1651856280$2205.83$2213.28$2205.83$2213.28300$2177.313577
1651856340$2207.31$2207.31$2204.495$2204.59300$2177.361399
1651856400$2206.82$2207.03$2202.16$2202.16500$2177.411008
1651856460$2206.39$2207.56$2202.295$2205.261,985$2177.67421
1651856580$2213.805$2213.805$2207.17$2208.02800$2177.794389
1651856640$2207.15$2215.71$2207.15$2215.195800$2177.975329
1651856700$2210.60$2210.61$2207.14$2207.14500$2178.030091
1651856760$2208.01$2208.01$2208.01$2208.01400$2178.05267
1651856820$2212.32$2212.32$2212.32$2212.32100$2178.077075
1651857000$2211.22$2211.23$2208.60$2208.61600$2178.167957
1651857060$2208.21$2210.67$2208.21$2210.67280$2178.216138
1651857120$2212.2775$2212.2775$2210.75$2211.935500$2178.279291
1651857180$2204.77$2209.85$2204.77$2209.85200$2178.302581
1651857300$2202.24$2206.44$2202.16$2202.17668$2178.388023
1651857360$2200.35$2200.35$2200.35$2200.35100$2178.401244
1651857540$2195.11$2195.11$2191.85$2191.85200$2178.40521
1651857600$2195.54$2195.54$2192.31$2192.31600$2178.445598
1651857660$2190.80$2190.80$2190.80$2190.80100$2178.464959
1651857720$2200.45$2200.45$2200.45$2200.45138$2178.478742
1651857900$2201.23$2207.13$2201.23$2207.13200$2178.493249
1651857960$2199.53$2199.53$2192.76$2197.79807$2178.574685
1651858080$2200.57$2200.57$2200.57$2200.57200$2178.600298
1651858140$2199.48$2199.48$2199.48$2199.48100$2178.595273
1651858260$2207.20$2213.26$2205.10$2206.02600$2178.694281
1651858440$2203.45$2203.45$2198.36$2198.36600$2178.732088
1651858500$2194.94$2194.94$2194.94$2194.94100$2178.748657
1651858560$2196.07$2199.96$2196.07$2199.96200$2178.757432
1651858620$2197.54$2199.14$2191.77$2192.931,234$2178.849011
1651858680$2192.44$2195.12$2191.80$2195.12639$2178.915922
1651858740$2195.86$2195.87$2195.86$2195.87200$2178.912702
1651858800$2203.35$2203.35$2200.26$2200.26200$2178.928572
1651858860$2197.19$2197.44$2189.68$2189.68608$2178.971523
1651858920$2191.35$2191.35$2191.35$2191.35102$2178.982275
1651859040$2199.80$2199.80$2193.48$2193.48400$2179.009851
1651859400$2189.92$2190.59$2189.92$2190.44300$2179.03087
1651859520$2186.675$2188.6799$2183.04$2183.04409$2179.041711
1651859580$2183.175$2183.175$2183.175$2183.175200$2179.04538
1651859760$2180.45$2183.02$2180.45$2183.02200$2179.047265
1651859820$2175.93$2178.425$2175.93$2178.425300$2179.044186
1651859880$2180.60$2180.80$2177.61$2177.61700$2179.042285
1651860000$2177.46$2177.50$2177.46$2177.50200$2179.039819
1651860120$2182.145$2182.145$2182.145$2182.145100$2179.04258
1651860180$2183.00$2183.00$2183.00$2183.00100$2179.046113
1651860300$2174.26$2174.26$2174.26$2174.26100$2179.040673
1651860360$2171.7866$2171.7866$2166.41$2168.58600$2179.010804
1651860420$2171.80$2172.78$2171.80$2172.78200$2179.005671
1651860600$2172.65$2172.65$2172.65$2172.65100$2179.004256
1651860660$2171.31$2172.90$2171.31$2172.00601$2178.985055
1651860780$2176.65$2177.15$2176.65$2177.15200$2178.984179
1651860840$2178.085$2184.705$2178.075$2184.111,400$2178.991987
1651860900$2181.97$2187.6099$2181.97$2187.6099518$2179.007431
1651860960$2187.60$2189.52$2183.56$2183.56500$2179.023816
1651861020$2182.40$2182.40$2182.40$2182.40100$2179.026232
1651861260$2176.75$2176.75$2176.75$2176.75100$2179.020455
1651861320$2179.83$2179.83$2179.83$2179.83100$2179.021548
1651861380$2177.14$2190.67$2177.14$2190.671,500$2179.078527
1651861440$2185.72$2186.0611$2185.72$2186.0611404$2179.089057
1651861500$2184.91$2184.91$2184.91$2184.91100$2179.09376
1651861620$2183.65$2183.67$2182.6375$2182.6375800$2179.106563
1651861740$2179.03$2179.03$2178.61$2178.61200$2179.106328
1651861800$2180.56$2180.57$2179.015$2180.32400$2179.108151
1651861920$2179.445$2179.445$2179.445$2179.445100$2179.1082
1651862040$2178.64$2181.26$2178.59$2181.26487$2179.10922
1651862100$2184.16$2184.16$2184.16$2184.16100$2179.111074
1651862160$2187.12$2187.12$2183.53$2184.585600$2179.124588
1651862220$2185.93$2185.93$2185.93$2185.93100$2179.127699
1651862340$2181.41$2181.41$2181.40$2181.40200$2179.129546
1651862400$2184.97$2184.97$2184.97$2184.97100$2179.131056
1651862460$2184.38$2188.00$2184.38$2188.00200$2179.138346
1651862520$2186.63$2186.63$2182.955$2182.955300$2179.146322
1651862640$2182.31$2182.31$2181.92$2181.92300$2179.149707
1651862700$2181.86$2181.90$2181.85$2181.85500$2179.15504
1651862820$2182.34$2184.01$2181.96$2184.01522$2179.161752
1651862940$2188.38$2188.38$2188.38$2188.38100$2179.17025
1651863000$2192.42$2196.19$2192.42$2196.19500$2179.204601
1651863120$2193.44$2193.44$2190.43$2190.43200$2179.206252
1651863240$2193.55$2193.55$2192.85$2192.85500$2179.243364
1651863300$2190.29$2190.29$2189.50$2189.50200$2179.244762
1651863360$2188.28$2188.28$2188.28$2188.28100$2179.248148
1651863420$2191.11$2191.11$2191.11$2191.11100$2179.257001
1651863480$2191.14$2191.14$2190.81$2190.81300$2179.268898
1651863540$2189.985$2189.985$2186.00$2186.00400$2179.281782
1651863600$2185.16$2186.20$2180.03$2186.20300$2179.28621
1651863660$2182.87$2182.87$2182.87$2182.87100$2179.287938
1651863720$2180.94$2180.94$2177.97$2177.971,050$2179.283659
1651863900$2183.98$2183.98$2183.98$2183.98100$2179.290059
1651864020$2181.5462$2181.5462$2181.04$2181.04610$2179.290176
1651864080$2179.01$2180.78$2179.01$2180.78350$2179.291002
1651864200$2181.49$2183.485$2181.49$2183.19890$2179.301429
1651864260$2182.65$2182.65$2182.59$2182.59381$2179.307266
1651864380$2183.38$2183.38$2181.27$2181.27378$2179.31203
1651864440$2181.27$2183.59$2181.27$2183.42400$2179.318246
1651864500$2184.495$2184.495$2183.20$2183.20400$2179.324234
1651864620$2180.305$2180.305$2180.305$2180.305100$2179.324939
1651864680$2178.63$2181.20$2178.63$2181.20300$2179.324885
1651864860$2180.035$2180.035$2178.52$2179.40828$2179.32367
1651864920$2180.17$2180.17$2180.17$2180.17100$2179.321534
1651865040$2176.67$2176.67$2176.67$2176.67100$2179.322921
1651865100$2178.77$2181.73$2178.77$2181.73905$2179.324396
1651865160$2184.419$2184.419$2184.419$2184.419100$2179.32697
1651865220$2182.17$2183.67$2182.17$2182.19300$2179.337151
1651865280$2185.76$2187.815$2185.56$2187.815893$2179.355125
1651865340$2186.72$2187.80$2186.72$2187.80200$2179.366743
1651865400$2188.82$2189.22$2188.82$2189.22500$2179.397221
1651865460$2193.41$2195.15$2193.36$2194.28774$2179.436916
1651865520$2192.57$2192.57$2189.29$2190.075300$2179.44133
1651865640$2187.92$2193.65$2187.92$2190.40312$2179.45627
1651865700$2194.00$2197.20$2194.00$2195.275700$2179.499344
1651865760$2192.80$2192.80$2190.73$2190.73600$2179.525878
1651865820$2194.00$2194.56$2190.49$2190.492,601$2179.654666
1651865880$2193.66$2197.35$2193.66$2197.35400$2179.681162
1651865940$2198.93$2198.93$2198.93$2198.93100$2179.705916
1651866000$2199.19$2199.19$2199.19$2199.19100$2179.715413
1651866060$2197.84$2198.045$2194.18$2194.18400$2179.73039
1651866180$2196.26$2199.64$2195.46$2198.87960$2179.784268
1651866240$2199.64$2199.64$2199.64$2199.64100$2179.813542
1651866300$2198.36$2198.36$2195.20$2195.32800$2179.845157
1651866360$2199.69$2205.28$2199.69$2203.57700$2179.912446
1651866420$2200.56$2200.56$2200.54$2200.55300$2179.960741
1651866480$2203.665$2203.665$2201.93$2201.93300$2179.955677
1651866540$2204.759$2204.759$2204.759$2204.759100$2180.01558
1651866600$2201.89$2203.39$2201.89$2203.0425690$2180.040341
1651866660$2204.42$2204.42$2204.42$2204.42100$2180.080741
1651866720$2200.52$2200.70$2198.07$2198.63864$2180.122013
1651866780$2199.79$2202.08$2199.79$2200.772,004$2180.279943
1651866840$2200.62$2200.62$2198.275$2198.2752,100$2180.428181
1651866900$2197.21$2198.50$2195.32$2195.871,031$2180.502482
1651866960$2195.57$2198.80$2195.07$2196.031,758$2180.605422
1651867020$2195.95$2198.12$2195.77$2196.32810$2180.654407
1651867080$2195.99$2197.31$2195.77$2196.111,401$2180.742423
1651867140$2197.18$2198.645$2191.37$2192.655,413$2181.03633
1651867200$2194.23$2194.23$2194.23$2194.2326,286$2182.217184
1651867320$2194.23$2194.23$2194.23$2194.23674$2182.239347
1651867380$2194.23$2194.23$2194.23$2194.23787$2182.254185
1651868820$2194.23$2194.23$2194.23$2194.23967$2182.255861
1651869060$2194.23$2194.23$2194.23$2194.231,751$2182.28736
1651871760$2193.13$2193.13$2193.13$2193.13100$2182.186309