BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 16, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1618579680 | $2455.11 | $2458.00 | $2455.11 | $2457.50 | 368 | $2450.874971 |
| 1618579740 | $2445.43 | $2446.18 | $2445.43 | $2446.18 | 400 | $2448.691829 |
| 1618579800 | $2443.73 | $2449.84 | $2435.83 | $2445.9099 | 11,602 | $2449.404076 |
| 1618579860 | $2449.81 | $2451.22 | $2448.61 | $2448.61 | 400 | $2449.532116 |
| 1618579920 | $2453.67 | $2453.67 | $2453.00 | $2453.00 | 200 | $2449.573187 |
| 1618579980 | $2454.00 | $2458.30 | $2452.50 | $2452.50 | 500 | $2449.869067 |
| 1618580040 | $2453.90 | $2453.90 | $2444.31 | $2451.59 | 900 | $2449.816227 |
| 1618580160 | $2446.61 | $2455.99 | $2446.61 | $2455.16 | 1,800 | $2450.072322 |
| 1618580220 | $2456.55 | $2458.31 | $2450.16 | $2452.30 | 2,750 | $2450.631092 |
| 1618580280 | $2454.465 | $2460.43 | $2448.36 | $2456.50 | 2,350 | $2451.075428 |
| 1618580340 | $2457.90 | $2465.34 | $2457.90 | $2458.41 | 1,215 | $2451.529179 |
| 1618580400 | $2458.61 | $2471.99 | $2458.61 | $2467.408 | 3,449 | $2453.563333 |
| 1618580460 | $2467.38 | $2471.75 | $2465.81 | $2469.51 | 2,348 | $2454.986658 |
| 1618580520 | $2473.96 | $2478.08 | $2469.16 | $2474.91 | 4,100 | $2457.517164 |
| 1618580580 | $2475.01 | $2479.18 | $2475.01 | $2479.1699 | 2,285 | $2458.88236 |
| 1618580640 | $2478.52 | $2485.00 | $2478.52 | $2483.01 | 2,700 | $2460.562831 |
| 1618580700 | $2482.90 | $2488.41 | $2473.84 | $2488.31 | 2,300 | $2461.880851 |
| 1618580760 | $2488.31 | $2489.00 | $2481.91 | $2485.71 | 4,500 | $2464.367471 |
| 1618580820 | $2483.76 | $2488.73 | $2481.60 | $2486.71 | 4,700 | $2466.490331 |
| 1618580880 | $2485.065 | $2488.47 | $2482.79 | $2484.82 | 3,630 | $2467.800411 |
| 1618580940 | $2481.31 | $2484.71 | $2479.26 | $2479.56 | 4,172 | $2468.859792 |
| 1618581000 | $2483.00 | $2485.71 | $2479.96 | $2484.41 | 4,200 | $2469.869903 |
| 1618581060 | $2484.31 | $2484.31 | $2479.16 | $2480.46 | 4,800 | $2470.809896 |
| 1618581120 | $2479.21 | $2485.81 | $2479.21 | $2480.91 | 3,900 | $2471.451952 |
| 1618581180 | $2485.86 | $2485.86 | $2480.66 | $2485.66 | 3,600 | $2472.048922 |
| 1618581240 | $2485.56 | $2485.56 | $2479.18 | $2479.18 | 3,308 | $2472.492027 |
| 1618581300 | $2483.66 | $2483.66 | $2478.51 | $2482.51 | 4,493 | $2472.953372 |
| 1618581360 | $2479.41 | $2487.96 | $2479.41 | $2487.26 | 3,301 | $2473.360705 |
| 1618581420 | $2486.86 | $2489.41 | $2483.36 | $2488.56 | 3,120 | $2473.844653 |
| 1618581480 | $2488.51 | $2488.51 | $2484.705 | $2487.21 | 3,200 | $2474.297077 |
| 1618581540 | $2482.71 | $2486.86 | $2482.66 | $2486.51 | 2,600 | $2474.571106 |
| 1618581600 | $2486.41 | $2486.41 | $2474.60 | $2476.00 | 1,700 | $2474.699653 |
| 1618581660 | $2476.905 | $2476.99 | $2475.12 | $2475.12 | 784 | $2474.713098 |
| 1618581720 | $2476.625 | $2479.35 | $2475.21 | $2479.34 | 2,099 | $2474.758292 |
| 1618581780 | $2482.01 | $2482.01 | $2478.26 | $2478.91 | 3,100 | $2474.932151 |
| 1618581840 | $2481.41 | $2481.41 | $2476.51 | $2476.51 | 2,200 | $2475.005969 |
| 1618581900 | $2476.81 | $2480.71 | $2476.81 | $2480.16 | 2,700 | $2475.123239 |
| 1618581960 | $2480.11 | $2480.11 | $2475.31 | $2475.31 | 2,900 | $2475.183251 |
| 1618582020 | $2479.51 | $2480.00 | $2476.31 | $2477.01 | 2,500 | $2475.253308 |
| 1618582080 | $2477.21 | $2484.36 | $2477.21 | $2480.3135 | 4,100 | $2475.481046 |
| 1618582140 | $2481.595 | $2483.31 | $2478.91 | $2481.135 | 2,500 | $2475.599137 |
| 1618582200 | $2478.26 | $2481.16 | $2477.94 | $2477.94 | 2,100 | $2475.659699 |
| 1618582260 | $2477.03 | $2479.51 | $2475.86 | $2479.11 | 2,500 | $2475.708222 |
| 1618582320 | $2479.06 | $2479.91 | $2474.46 | $2474.46 | 2,000 | $2475.723447 |
| 1618582380 | $2474.61 | $2477.26 | $2471.81 | $2471.81 | 3,300 | $2475.713106 |
| 1618582440 | $2471.86 | $2477.11 | $2470.51 | $2472.71 | 2,100 | $2475.669224 |
| 1618582500 | $2472.71 | $2474.71 | $2470.8508 | $2474.71 | 935 | $2475.646747 |
| 1618582560 | $2473.71 | $2479.76 | $2471.16 | $2473.06 | 1,900 | $2475.64665 |
| 1618582620 | $2473.06 | $2475.91 | $2471.26 | $2475.91 | 1,700 | $2475.605065 |
| 1618582680 | $2475.56 | $2475.61 | $2472.11 | $2472.41 | 2,000 | $2475.583442 |
| 1618582740 | $2473.06 | $2476.26 | $2473.06 | $2473.11 | 700 | $2475.577961 |
| 1618582800 | $2473.81 | $2475.21 | $2471.51 | $2474.56 | 2,200 | $2475.545606 |
| 1618582860 | $2474.41 | $2474.41 | $2470.61 | $2473.91 | 1,800 | $2475.504296 |
| 1618582920 | $2472.37 | $2472.80 | $2471.31 | $2471.41 | 700 | $2475.486231 |
| 1618582980 | $2471.51 | $2473.16 | $2469.16 | $2472.56 | 2,294 | $2475.415622 |
| 1618583040 | $2472.26 | $2472.26 | $2468.76 | $2468.76 | 1,700 | $2475.352217 |
| 1618583100 | $2468.76 | $2471.76 | $2466.76 | $2469.71 | 2,000 | $2475.270033 |
| 1618583160 | $2467.46 | $2472.31 | $2466.3315 | $2471.86 | 2,300 | $2475.166141 |
| 1618583220 | $2471.86 | $2473.66 | $2467.26 | $2468.36 | 2,200 | $2475.091221 |
| 1618583280 | $2471.66 | $2471.66 | $2466.96 | $2467.31 | 1,700 | $2475.024157 |
| 1618583340 | $2473.46 | $2474.65 | $2468.11 | $2474.65 | 2,300 | $2474.974964 |
| 1618583400 | $2469.16 | $2474.76 | $2468.16 | $2468.21 | 1,900 | $2474.929731 |
| 1618583460 | $2468.31 | $2472.61 | $2468.31 | $2472.06 | 1,800 | $2474.881944 |
| 1618583520 | $2471.16 | $2474.81 | $2471.16 | $2474.66 | 1,200 | $2474.861607 |
| 1618583580 | $2474.56 | $2474.56 | $2470.06 | $2470.21 | 1,500 | $2474.838127 |
| 1618583640 | $2470.41 | $2474.16 | $2470.06 | $2470.51 | 1,700 | $2474.80869 |
| 1618583700 | $2470.66 | $2473.36 | $2468.61 | $2473.36 | 1,946 | $2474.758288 |
| 1618583760 | $2473.01 | $2473.545 | $2469.16 | $2469.31 | 1,600 | $2474.718567 |
| 1618583820 | $2472.3008 | $2473.36 | $2468.61 | $2473.11 | 1,632 | $2474.693618 |
| 1618583880 | $2473.01 | $2473.78 | $2470.46 | $2473.31 | 1,600 | $2474.66794 |
| 1618583940 | $2472.51 | $2475.00 | $2471.21 | $2475.00 | 1,900 | $2474.646793 |
| 1618584000 | $2478.36 | $2479.26 | $2474.26 | $2478.21 | 1,100 | $2474.655625 |
| 1618584060 | $2477.36 | $2477.36 | $2470.71 | $2470.86 | 1,400 | $2474.650452 |
| 1618584120 | $2476.66 | $2477.76 | $2471.59 | $2471.59 | 1,500 | $2474.652271 |
| 1618584180 | $2471.76 | $2478.11 | $2471.76 | $2473.41 | 1,600 | $2474.654861 |
| 1618584240 | $2473.76 | $2478.41 | $2472.31 | $2477.71 | 1,400 | $2474.667531 |
| 1618584300 | $2477.26 | $2477.26 | $2472.51 | $2476.80 | 900 | $2474.665207 |
| 1618584360 | $2474.26 | $2479.86 | $2474.26 | $2478.81 | 1,000 | $2474.69006 |
| 1618584420 | $2476.21 | $2479.99 | $2476.21 | $2479.99 | 900 | $2474.699924 |
| 1618584480 | $2477.26 | $2479.91 | $2477.26 | $2479.36 | 1,200 | $2474.726152 |
| 1618584540 | $2479.81 | $2479.81 | $2477.56 | $2478.05 | 1,300 | $2474.753309 |
| 1618584600 | $2476.56 | $2477.91 | $2474.21 | $2474.51 | 1,700 | $2474.764825 |
| 1618584660 | $2477.56 | $2479.10 | $2474.16 | $2477.06 | 3,000 | $2474.797627 |
| 1618584720 | $2477.21 | $2479.81 | $2476.76 | $2479.16 | 1,800 | $2474.832584 |
| 1618584780 | $2476.76 | $2479.01 | $2475.06 | $2478.81 | 3,400 | $2474.874913 |
| 1618584840 | $2478.71 | $2478.71 | $2475.16 | $2475.46 | 1,800 | $2474.894928 |
| 1618584900 | $2475.71 | $2477.56 | $2474.16 | $2477.31 | 1,300 | $2474.906904 |
| 1618584960 | $2474.41 | $2479.51 | $2474.36 | $2479.51 | 2,000 | $2474.919426 |
| 1618585020 | $2479.41 | $2479.41 | $2474.51 | $2477.26 | 1,600 | $2474.936794 |
| 1618585080 | $2477.21 | $2477.21 | $2473.51 | $2473.51 | 2,500 | $2474.941185 |
| 1618585140 | $2475.86 | $2475.86 | $2471.46 | $2474.71 | 2,400 | $2474.929332 |
| 1618585200 | $2474.56 | $2476.86 | $2471.31 | $2472.08 | 2,400 | $2474.915174 |
| 1618585260 | $2471.81 | $2476.11 | $2471.81 | $2472.36 | 2,000 | $2474.905849 |
| 1618585320 | $2475.51 | $2475.51 | $2472.01 | $2475.41 | 1,900 | $2474.898327 |
| 1618585380 | $2475.36 | $2475.46 | $2471.81 | $2472.81 | 2,205 | $2474.884609 |
| 1618585440 | $2473.41 | $2476.46 | $2473.16 | $2473.86 | 1,700 | $2474.882476 |
| 1618585500 | $2475.36 | $2477.46 | $2472.41 | $2473.31 | 2,700 | $2474.876075 |
| 1618585560 | $2477.81 | $2477.81 | $2473.96 | $2474.51 | 2,000 | $2474.883625 |
| 1618585620 | $2474.56 | $2479.06 | $2474.56 | $2475.66 | 2,000 | $2474.902113 |
| 1618585680 | $2478.71 | $2480.00 | $2475.81 | $2479.41 | 2,747 | $2474.949188 |
| 1618585740 | $2479.66 | $2480.00 | $2474.26 | $2474.26 | 1,300 | $2474.959696 |
| 1618585800 | $2477.16 | $2478.81 | $2474.41 | $2478.51 | 2,900 | $2474.98174 |
| 1618585860 | $2478.38 | $2479.56 | $2475.81 | $2478.21 | 1,500 | $2475.00205 |
| 1618585920 | $2473.06 | $2478.11 | $2473.06 | $2477.36 | 2,500 | $2475.009705 |
| 1618585980 | $2475.51 | $2477.61 | $2473.16 | $2477.31 | 2,400 | $2475.016414 |
| 1618586040 | $2473.16 | $2477.26 | $2473.16 | $2473.51 | 1,600 | $2475.01483 |
| 1618586100 | $2474.38 | $2476.81 | $2472.31 | $2476.61 | 2,100 | $2475.0143 |
| 1618586160 | $2476.51 | $2479.71 | $2472.81 | $2475.36 | 1,900 | $2475.019828 |
| 1618586220 | $2478.11 | $2478.11 | $2473.16 | $2473.36 | 1,700 | $2475.025589 |
| 1618586280 | $2473.46 | $2479.91 | $2473.46 | $2479.81 | 1,700 | $2475.031943 |
| 1618586340 | $2474.51 | $2479.61 | $2474.11 | $2479.06 | 1,300 | $2475.040791 |
| 1618586400 | $2478.81 | $2479.86 | $2474.56 | $2479.56 | 1,700 | $2475.056128 |
| 1618586460 | $2474.16 | $2478.81 | $2474.16 | $2475.41 | 1,100 | $2475.061659 |
| 1618586520 | $2478.26 | $2478.51 | $2475.66 | $2478.11 | 1,600 | $2475.082082 |
| 1618586580 | $2479.91 | $2481.86 | $2478.26 | $2479.06 | 1,200 | $2475.095634 |
| 1618586640 | $2481.81 | $2481.81 | $2478.96 | $2481.56 | 2,500 | $2475.15177 |
| 1618586700 | $2479.16 | $2481.41 | $2479.16 | $2481.26 | 800 | $2475.165803 |
| 1618586760 | $2481.27 | $2483.76 | $2479.21 | $2483.76 | 1,900 | $2475.205597 |
| 1618586820 | $2483.36 | $2484.01 | $2480.81 | $2482.76 | 1,500 | $2475.246216 |
| 1618586880 | $2482.61 | $2484.41 | $2481.96 | $2484.36 | 1,100 | $2475.279675 |
| 1618586940 | $2484.06 | $2484.06 | $2480.66 | $2481.01 | 1,900 | $2475.328532 |
| 1618587000 | $2481.11 | $2484.91 | $2481.11 | $2482.21 | 2,000 | $2475.387731 |
| 1618587060 | $2484.51 | $2484.91 | $2481.49 | $2481.56 | 2,044 | $2475.445 |
| 1618587120 | $2483.71 | $2484.46 | $2480.21 | $2484.46 | 1,900 | $2475.492585 |
| 1618587180 | $2481.04 | $2483.06 | $2479.66 | $2479.66 | 2,500 | $2475.548573 |
| 1618587240 | $2479.66 | $2482.96 | $2479.51 | $2480.96 | 2,800 | $2475.602762 |
| 1618587300 | $2476.3475 | $2481.26 | $2476.175 | $2476.51 | 2,600 | $2475.633307 |
| 1618587360 | $2479.76 | $2481.26 | $2476.66 | $2476.81 | 1,400 | $2475.645666 |
| 1618587420 | $2480.91 | $2480.91 | $2476.91 | $2478.51 | 1,600 | $2475.664635 |
| 1618587480 | $2477.11 | $2480.66 | $2477.11 | $2480.41 | 1,500 | $2475.68346 |
| 1618587540 | $2476.66 | $2480.96 | $2476.66 | $2480.91 | 2,200 | $2475.702584 |
| 1618587600 | $2480.71 | $2480.71 | $2476.31 | $2480.16 | 1,100 | $2475.716546 |
| 1618587660 | $2479.1671 | $2480.06 | $2476.31 | $2480.06 | 1,212 | $2475.722794 |
| 1618587720 | $2480.01 | $2480.01 | $2476.11 | $2476.41 | 800 | $2475.730106 |
| 1618587780 | $2480.01 | $2480.01 | $2479.61 | $2479.61 | 400 | $2475.735865 |
| 1618587840 | $2478.29 | $2478.29 | $2478.29 | $2478.29 | 100 | $2475.736742 |
| 1618587900 | $2475.965 | $2475.965 | $2475.965 | $2475.965 | 100 | $2475.735698 |
| 1618587960 | $2472.93 | $2472.93 | $2472.93 | $2472.93 | 100 | $2475.734009 |
| 1618588020 | $2472.07 | $2476.30 | $2472.07 | $2473.97 | 700 | $2475.730633 |
| 1618588080 | $2475.31 | $2475.31 | $2472.21 | $2472.26 | 1,000 | $2475.723714 |
| 1618588140 | $2474.56 | $2477.51 | $2473.71 | $2473.76 | 1,000 | $2475.719231 |
| 1618588200 | $2473.81 | $2478.21 | $2472.03 | $2472.03 | 1,300 | $2475.714021 |
| 1618588260 | $2476.36 | $2476.36 | $2472.16 | $2475.86 | 1,600 | $2475.708898 |
| 1618588320 | $2475.81 | $2477.91 | $2472.41 | $2472.41 | 3,200 | $2475.705761 |
| 1618588380 | $2476.86 | $2476.86 | $2473.41 | $2476.31 | 600 | $2475.704315 |
| 1618588440 | $2473.61 | $2477.71 | $2473.61 | $2477.61 | 700 | $2475.705779 |
| 1618588500 | $2475.06 | $2477.31 | $2474.41 | $2477.26 | 1,200 | $2475.705535 |
| 1618588560 | $2475.36 | $2477.26 | $2475.285 | $2475.285 | 800 | $2475.707049 |
| 1618588620 | $2476.11 | $2477.41 | $2474.21 | $2476.66 | 700 | $2475.706977 |
| 1618588680 | $2474.76 | $2477.56 | $2474.66 | $2477.41 | 1,400 | $2475.708056 |
| 1618588740 | $2477.60 | $2477.60 | $2477.26 | $2477.26 | 300 | $2475.710099 |
| 1618588800 | $2479.00 | $2479.00 | $2479.00 | $2479.00 | 200 | $2475.715653 |
| 1618588860 | $2478.98 | $2479.00 | $2477.91 | $2478.11 | 500 | $2475.717443 |
| 1618588920 | $2480.56 | $2482.91 | $2478.16 | $2482.91 | 1,000 | $2475.732685 |
| 1618588980 | $2480.73 | $2483.11 | $2479.86 | $2482.81 | 1,700 | $2475.767551 |
| 1618589040 | $2481.41 | $2481.41 | $2475.96 | $2475.96 | 2,400 | $2475.784531 |
| 1618589100 | $2474.76 | $2477.41 | $2473.11 | $2473.36 | 2,300 | $2475.781289 |
| 1618589160 | $2473.41 | $2474.56 | $2469.36 | $2474.56 | 1,400 | $2475.764224 |
| 1618589220 | $2474.41 | $2474.76 | $2469.86 | $2474.71 | 1,120 | $2475.753547 |
| 1618589280 | $2474.61 | $2474.61 | $2469.91 | $2474.41 | 1,400 | $2475.739844 |
| 1618589340 | $2473.96 | $2473.96 | $2470.56 | $2470.71 | 800 | $2475.729947 |
| 1618589400 | $2474.81 | $2474.81 | $2470.11 | $2472.96 | 1,300 | $2475.713032 |
| 1618589460 | $2472.86 | $2472.86 | $2468.81 | $2470.36 | 1,200 | $2475.690625 |
| 1618589520 | $2468.11 | $2470.36 | $2468.11 | $2468.36 | 1,100 | $2475.669391 |
| 1618589580 | $2470.585 | $2472.46 | $2470.585 | $2472.26 | 300 | $2475.665704 |
| 1618589640 | $2468.56 | $2474.76 | $2468.56 | $2474.76 | 700 | $2475.656288 |
| 1618589700 | $2474.71 | $2474.86 | $2472.06 | $2474.51 | 2,600 | $2475.638256 |
| 1618589760 | $2474.20 | $2476.81 | $2472.66 | $2473.20 | 2,000 | $2475.62716 |
| 1618589820 | $2476.16 | $2476.16 | $2471.41 | $2474.86 | 900 | $2475.623335 |
| 1618589880 | $2474.81 | $2474.81 | $2471.41 | $2474.51 | 500 | $2475.620086 |
| 1618589940 | $2472.46 | $2474.66 | $2472.11 | $2474.31 | 1,100 | $2475.613065 |
| 1618590000 | $2472.41 | $2474.51 | $2472.41 | $2472.76 | 1,000 | $2475.604237 |
| 1618590060 | $2474.46 | $2476.91 | $2473.26 | $2473.46 | 1,600 | $2475.59836 |
| 1618590120 | $2473.51 | $2476.56 | $2472.06 | $2472.06 | 1,400 | $2475.592968 |
| 1618590180 | $2472.81 | $2475.26 | $2471.41 | $2474.81 | 1,200 | $2475.585282 |
| 1618590240 | $2474.76 | $2476.41 | $2472.26 | $2472.26 | 1,700 | $2475.576052 |
| 1618590300 | $2472.31 | $2476.71 | $2472.31 | $2476.06 | 1,826 | $2475.570051 |
| 1618590360 | $2476.01 | $2476.06 | $2472.36 | $2473.26 | 1,600 | $2475.561239 |
| 1618590420 | $2475.61 | $2475.66 | $2473.00 | $2475.61 | 1,500 | $2475.556944 |
| 1618590480 | $2475.56 | $2475.61 | $2473.56 | $2475.56 | 1,400 | $2475.553143 |
| 1618590540 | $2473.91 | $2475.46 | $2473.31 | $2474.06 | 1,700 | $2475.5463 |
| 1618590600 | $2472.46 | $2472.46 | $2471.01 | $2471.86 | 1,300 | $2475.53336 |
| 1618590660 | $2471.66 | $2473.86 | $2470.01 | $2470.01 | 1,400 | $2475.51345 |
| 1618590720 | $2471.91 | $2471.91 | $2469.26 | $2471.41 | 1,000 | $2475.500574 |
| 1618590780 | $2469.56 | $2472.71 | $2469.56 | $2472.51 | 1,000 | $2475.487992 |
| 1618590840 | $2472.46 | $2473.61 | $2470.36 | $2472.86 | 1,600 | $2475.471194 |
| 1618590900 | $2472.01 | $2474.41 | $2471.11 | $2471.21 | 900 | $2475.464006 |
| 1618590960 | $2473.61 | $2473.86 | $2470.76 | $2470.93 | 1,000 | $2475.456653 |
| 1618591020 | $2471.16 | $2473.66 | $2470.82 | $2473.21 | 1,700 | $2475.440474 |
| 1618591080 | $2469.20 | $2470.06 | $2467.90 | $2467.90 | 600 | $2475.427776 |
| 1618591140 | $2467.66 | $2471.86 | $2467.21 | $2471.86 | 1,900 | $2475.395455 |
| 1618591200 | $2471.76 | $2471.76 | $2468.61 | $2470.41 | 1,100 | $2475.376582 |
| 1618591260 | $2470.46 | $2472.96 | $2470.46 | $2472.96 | 900 | $2475.370247 |
| 1618591320 | $2470.81 | $2473.51 | $2470.81 | $2471.235 | 300 | $2475.367437 |
| 1618591380 | $2473.46 | $2473.46 | $2473.46 | $2473.46 | 100 | $2475.367001 |
| 1618591440 | $2473.81 | $2473.81 | $2473.81 | $2473.81 | 100 | $2475.366384 |
| 1618591500 | $2476.06 | $2476.06 | $2475.81 | $2475.81 | 200 | $2475.366957 |
| 1618591560 | $2475.76 | $2475.76 | $2474.95 | $2474.95 | 200 | $2475.366893 |
| 1618591620 | $2474.31 | $2474.31 | $2474.31 | $2474.31 | 100 | $2475.366646 |
| 1618591800 | $2476.03 | $2476.06 | $2476.03 | $2476.03 | 300 | $2475.367222 |
| 1618591860 | $2476.24 | $2476.24 | $2476.22 | $2476.22 | 200 | $2475.368609 |
| 1618592160 | $2480.19 | $2480.19 | $2479.495 | $2479.495 | 202 | $2475.372045 |
| 1618592400 | $2478.38 | $2478.38 | $2478.38 | $2478.38 | 100 | $2475.37121 |
| 1618592640 | $2476.62 | $2476.62 | $2475.52 | $2475.52 | 200 | $2475.371381 |
| 1618592700 | $2476.82 | $2477.05 | $2476.82 | $2477.05 | 200 | $2475.372605 |
| 1618592820 | $2477.17 | $2479.77 | $2477.17 | $2479.77 | 200 | $2475.380546 |
| 1618593120 | $2481.20 | $2482.08 | $2481.20 | $2482.08 | 300 | $2475.380113 |
| 1618593540 | $2474.63 | $2478.66 | $2474.63 | $2475.51 | 600 | $2475.381124 |
| 1618593600 | $2475.01 | $2477.16 | $2475.01 | $2477.16 | 300 | $2475.381734 |
| 1618593660 | $2478.61 | $2478.61 | $2474.91 | $2475.31 | 1,500 | $2475.387044 |
| 1618593720 | $2474.91 | $2478.46 | $2474.91 | $2478.36 | 800 | $2475.391297 |
| 1618593780 | $2478.18 | $2478.18 | $2474.76 | $2477.61 | 900 | $2475.39347 |
| 1618593840 | $2477.36 | $2477.36 | $2474.81 | $2476.86 | 1,300 | $2475.39635 |
| 1618593900 | $2474.86 | $2479.86 | $2474.86 | $2479.51 | 900 | $2475.401021 |
| 1618593960 | $2476.86 | $2479.41 | $2476.41 | $2476.46 | 1,600 | $2475.411672 |
| 1618594020 | $2476.51 | $2479.86 | $2475.81 | $2475.81 | 1,200 | $2475.419459 |
| 1618594080 | $2475.76 | $2479.21 | $2475.76 | $2478.11 | 900 | $2475.424895 |
| 1618594140 | $2476.31 | $2478.86 | $2476.31 | $2476.36 | 1,400 | $2475.431755 |
| 1618594200 | $2478.36 | $2478.36 | $2475.11 | $2475.11 | 700 | $2475.435359 |
| 1618594260 | $2477.61 | $2477.69 | $2474.00 | $2474.96 | 1,800 | $2475.436765 |
| 1618594320 | $2475.06 | $2477.51 | $2475.06 | $2475.56 | 900 | $2475.439055 |
| 1618594380 | $2475.81 | $2480.81 | $2475.81 | $2480.81 | 1,500 | $2475.446369 |
| 1618594440 | $2480.76 | $2480.76 | $2477.49 | $2479.46 | 900 | $2475.454639 |
| 1618594500 | $2477.31 | $2478.76 | $2477.31 | $2478.76 | 200 | $2475.45606 |
| 1618594560 | $2478.56 | $2479.51 | $2477.21 | $2479.51 | 800 | $2475.46163 |
| 1618594620 | $2479.31 | $2480.11 | $2476.71 | $2476.91 | 1,300 | $2475.471445 |
| 1618594680 | $2476.96 | $2480.36 | $2476.96 | $2480.36 | 400 | $2475.474574 |
| 1618594740 | $2480.26 | $2480.26 | $2478.66 | $2478.76 | 500 | $2475.479626 |
| 1618595160 | $2480.86 | $2480.86 | $2478.66 | $2480.66 | 700 | $2475.487888 |
| 1618595220 | $2479.21 | $2479.21 | $2479.21 | $2479.21 | 100 | $2475.490072 |
| 1618595280 | $2480.51 | $2480.51 | $2478.81 | $2480.21 | 300 | $2475.492345 |
| 1618595340 | $2478.91 | $2478.91 | $2478.91 | $2478.91 | 100 | $2475.493696 |
| 1618595400 | $2479.61 | $2480.065 | $2479.61 | $2480.065 | 300 | $2475.496602 |
| 1618595520 | $2480.36 | $2480.36 | $2480.36 | $2480.36 | 110 | $2475.49804 |
| 1618595700 | $2479.155 | $2479.155 | $2479.155 | $2479.155 | 100 | $2475.499826 |
| 1618595760 | $2479.46 | $2479.75 | $2479.46 | $2479.75 | 300 | $2475.502288 |
| 1618595820 | $2480.195 | $2480.37 | $2480.195 | $2480.37 | 790 | $2475.512321 |
| 1618596000 | $2478.79 | $2478.79 | $2478.79 | $2478.79 | 100 | $2475.513351 |
| 1618596060 | $2480.37 | $2482.08 | $2480.34 | $2482.08 | 800 | $2475.526077 |
| 1618596180 | $2482.32 | $2482.79 | $2482.32 | $2482.79 | 200 | $2475.53129 |
| 1618596300 | $2481.94 | $2483.89 | $2481.94 | $2483.63 | 900 | $2475.547171 |
| 1618596360 | $2482.19 | $2484.89 | $2482.16 | $2483.79 | 1,300 | $2475.574454 |
| 1618596420 | $2483.84 | $2484.44 | $2483.04 | $2484.14 | 600 | $2475.585404 |
| 1618596480 | $2484.84 | $2484.84 | $2482.69 | $2484.84 | 700 | $2475.60168 |
| 1618596540 | $2482.74 | $2484.74 | $2481.29 | $2484.69 | 1,100 | $2475.622313 |
| 1618596600 | $2484.54 | $2484.54 | $2481.39 | $2481.89 | 1,100 | $2475.642698 |
| 1618596660 | $2483.69 | $2483.69 | $2479.79 | $2480.09 | 1,300 | $2475.663298 |
| 1618596720 | $2480.09 | $2482.34 | $2480.09 | $2481.69 | 500 | $2475.670426 |
| 1618596780 | $2479.49 | $2480.99 | $2479.49 | $2480.99 | 200 | $2475.672798 |
| 1618596840 | $2478.54 | $2480.69 | $2478.44 | $2478.64 | 500 | $2475.67753 |
| 1618596900 | $2480.64 | $2480.64 | $2477.24 | $2479.69 | 1,500 | $2475.694269 |
| 1618596960 | $2478.19 | $2480.99 | $2478.19 | $2480.49 | 1,000 | $2475.701465 |
| 1618597020 | $2480.34 | $2480.34 | $2477.24 | $2477.94 | 500 | $2475.704637 |
| 1618597080 | $2480.49 | $2480.49 | $2480.44 | $2480.44 | 300 | $2475.708171 |
| 1618597140 | $2477.94 | $2479.79 | $2477.94 | $2479.69 | 1,302 | $2475.718394 |
| 1618597200 | $2478.22 | $2478.22 | $2478.22 | $2478.22 | 100 | $2475.71938 |
| 1618597260 | $2479.54 | $2479.54 | $2475.83 | $2475.83 | 1,000 | $2475.724508 |
| 1618597320 | $2477.3571 | $2479.04 | $2475.89 | $2478.59 | 1,500 | $2475.730397 |
| 1618597380 | $2478.59 | $2478.59 | $2474.51 | $2475.34 | 3,826 | $2475.730219 |
| 1618597440 | $2477.14 | $2478.05 | $2475.265 | $2475.315 | 1,348 | $2475.73366 |
| 1618597500 | $2478.51 | $2481.79 | $2476.94 | $2476.99 | 1,500 | $2475.745807 |
| 1618597560 | $2481.49 | $2481.49 | $2476.39 | $2476.44 | 700 | $2475.751877 |
| 1618597620 | $2480.94 | $2481.74 | $2478.89 | $2481.54 | 1,000 | $2475.763979 |
| 1618597680 | $2478.39 | $2481.49 | $2478.39 | $2480.54 | 800 | $2475.770729 |
| 1618597740 | $2479.89 | $2479.89 | $2476.94 | $2477.24 | 1,100 | $2475.778181 |
| 1618597800 | $2477.34 | $2480.49 | $2477.34 | $2477.74 | 900 | $2475.785373 |
| 1618597860 | $2477.79 | $2480.29 | $2477.79 | $2479.005 | 1,100 | $2475.79453 |
| 1618597920 | $2478.24 | $2479.84 | $2478.00 | $2479.84 | 500 | $2475.799762 |
| 1618597980 | $2479.64 | $2480.74 | $2478.29 | $2478.84 | 1,200 | $2475.809084 |
| 1618598040 | $2479.61 | $2481.54 | $2477.39 | $2477.59 | 1,600 | $2475.821172 |
| 1618598100 | $2480.84 | $2480.89 | $2479.54 | $2480.89 | 600 | $2475.827657 |
| 1618598160 | $2480.69 | $2480.69 | $2477.14 | $2480.49 | 1,200 | $2475.83815 |
| 1618598220 | $2478.34 | $2480.44 | $2477.89 | $2477.89 | 1,000 | $2475.845823 |
| 1618598280 | $2477.89 | $2480.04 | $2477.89 | $2479.64 | 700 | $2475.85079 |
| 1618598340 | $2479.49 | $2479.84 | $2477.14 | $2478.09 | 900 | $2475.856689 |
| 1618598400 | $2479.79 | $2480.50 | $2479.29 | $2480.49 | 1,400 | $2475.869949 |
| 1618598460 | $2476.92 | $2480.30 | $2476.92 | $2480.30 | 900 | $2475.873091 |
| 1618598520 | $2480.21 | $2480.21 | $2477.61 | $2477.61 | 1,000 | $2475.882595 |
| 1618598580 | $2477.63 | $2482.13 | $2477.63 | $2482.13 | 900 | $2475.888015 |
| 1618598640 | $2481.87 | $2481.87 | $2477.34 | $2477.34 | 600 | $2475.893622 |
| 1618598700 | $2477.36 | $2482.09 | $2477.36 | $2482.08 | 1,050 | $2475.906436 |
| 1618598760 | $2482.01 | $2482.01 | $2477.31 | $2481.66 | 600 | $2475.911247 |
| 1618598820 | $2481.40 | $2481.40 | $2478.28 | $2478.32 | 700 | $2475.917078 |
| 1618598880 | $2478.36 | $2481.39 | $2477.58 | $2477.58 | 700 | $2475.925209 |
| 1618598940 | $2478.00 | $2478.15 | $2478.00 | $2478.15 | 600 | $2475.927741 |
| 1618599000 | $2481.96 | $2481.96 | $2478.03 | $2478.07 | 1,300 | $2475.940964 |
| 1618599060 | $2478.22 | $2478.35 | $2478.22 | $2478.23 | 700 | $2475.946105 |
| 1618599120 | $2479.33 | $2479.33 | $2479.18 | $2479.18 | 500 | $2475.948336 |
| 1618599180 | $2478.75 | $2481.15 | $2476.835 | $2481.14 | 1,700 | $2475.961077 |
| 1618599240 | $2477.55 | $2480.19 | $2477.20 | $2477.20 | 1,000 | $2475.966881 |
| 1618599300 | $2477.38 | $2479.96 | $2477.38 | $2479.96 | 700 | $2475.969806 |
| 1618599360 | $2479.91 | $2479.91 | $2478.10 | $2478.10 | 900 | $2475.97683 |
| 1618599420 | $2477.48 | $2477.65 | $2477.48 | $2477.65 | 500 | $2475.980186 |
| 1618599480 | $2478.52 | $2478.52 | $2477.59 | $2477.59 | 680 | $2475.982423 |
| 1618599540 | $2477.60 | $2480.53 | $2477.00 | $2480.49 | 1,000 | $2475.988244 |
| 1618599600 | $2476.78 | $2479.9657 | $2476.78 | $2479.65 | 1,000 | $2475.99304 |
| 1618599660 | $2479.62 | $2479.62 | $2477.17 | $2479.53 | 1,000 | $2475.999653 |
| 1618599720 | $2477.26 | $2480.97 | $2477.26 | $2480.19 | 500 | $2476.003822 |
| 1618599780 | $2479.09 | $2480.12 | $2477.42 | $2477.42 | 1,100 | $2476.012575 |
| 1618599840 | $2477.44 | $2480.01 | $2477.44 | $2480.01 | 1,000 | $2476.017178 |
| 1618599900 | $2479.98 | $2479.98 | $2479.85 | $2479.85 | 400 | $2476.02091 |
| 1618599960 | $2479.81 | $2480.84 | $2477.57 | $2480.84 | 800 | $2476.024826 |
| 1618600020 | $2480.21 | $2480.21 | $2478.745 | $2480.08 | 1,000 | $2476.034507 |
| 1618600080 | $2479.24 | $2479.35 | $2479.24 | $2479.33 | 700 | $2476.040145 |
| 1618600140 | $2479.52 | $2479.52 | $2479.47 | $2479.47 | 400 | $2476.043476 |
| 1618600200 | $2477.53 | $2480.89 | $2477.53 | $2480.36 | 700 | $2476.045858 |
| 1618600260 | $2477.78 | $2477.83 | $2477.78 | $2477.83 | 700 | $2476.048617 |
| 1618600320 | $2479.25 | $2481.01 | $2477.83 | $2479.47 | 1,000 | $2476.054789 |
| 1618600380 | $2479.96 | $2479.96 | $2477.97 | $2479.89 | 1,400 | $2476.064545 |
| 1618600440 | $2479.87 | $2480.605 | $2478.96 | $2478.96 | 1,000 | $2476.072369 |
| 1618600500 | $2479.04 | $2481.41 | $2478.06 | $2478.06 | 700 | $2476.078997 |
| 1618600560 | $2478.08 | $2479.46 | $2478.08 | $2478.11 | 600 | $2476.08217 |
| 1618600620 | $2478.16 | $2480.63 | $2478.11 | $2478.11 | 1,300 | $2476.092348 |
| 1618600680 | $2478.13 | $2478.30 | $2475.15 | $2475.72 | 800 | $2476.093925 |
| 1618600740 | $2475.74 | $2478.30 | $2472.28 | $2474.63 | 1,600 | $2476.091264 |
| 1618600800 | $2473.48 | $2475.23 | $2470.03 | $2474.20 | 1,400 | $2476.080218 |
| 1618600860 | $2470.89 | $2474.20 | $2470.865 | $2470.865 | 700 | $2476.074919 |
| 1618600920 | $2471.21 | $2471.21 | $2466.01 | $2466.01 | 2,400 | $2476.041234 |
| 1618600980 | $2470.37 | $2471.21 | $2467.84 | $2471.20 | 800 | $2476.031811 |
| 1618601040 | $2472.85 | $2472.85 | $2469.42 | $2469.47 | 700 | $2476.025744 |
| 1618601100 | $2469.56 | $2473.23 | $2469.56 | $2473.18 | 1,200 | $2476.012835 |
| 1618601160 | $2472.60 | $2474.52 | $2471.60 | $2472.42 | 1,103 | $2476.005132 |
| 1618601220 | $2472.48 | $2475.10 | $2472.48 | $2474.93 | 1,000 | $2476.000523 |
| 1618601280 | $2472.12 | $2472.12 | $2472.12 | $2472.12 | 100 | $2475.998967 |
| 1618601340 | $2474.98 | $2474.98 | $2473.92 | $2474.18 | 1,000 | $2475.995573 |
| 1618601400 | $2472.81 | $2474.97 | $2472.81 | $2473.38 | 800 | $2475.992091 |
| 1618601460 | $2473.86 | $2476.00 | $2472.09 | $2472.15 | 1,500 | $2475.984939 |
| 1618601520 | $2472.32 | $2475.17 | $2472.32 | $2475.09 | 750 | $2475.981639 |
| 1618601580 | $2472.37 | $2472.39 | $2472.37 | $2472.39 | 500 | $2475.977681 |
| 1618601640 | $2475.14 | $2476.16 | $2473.39 | $2473.39 | 1,650 | $2475.973501 |
| 1618601700 | $2473.47 | $2476.14 | $2473.19 | $2476.13 | 1,000 | $2475.970102 |
| 1618601760 | $2474.96 | $2476.18 | $2474.95 | $2476.09 | 600 | $2475.96972 |
| 1618601820 | $2473.88 | $2475.39 | $2473.88 | $2475.39 | 700 | $2475.967804 |
| 1618601880 | $2474.63 | $2475.5925 | $2472.42 | $2472.43 | 1,300 | $2475.960913 |
| 1618601940 | $2474.25 | $2475.99 | $2474.23 | $2475.25 | 1,489 | $2475.958932 |
| 1618602000 | $2475.03 | $2477.38 | $2474.40 | $2476.58 | 1,100 | $2475.9581 |
| 1618602060 | $2476.65 | $2477.89 | $2474.61 | $2477.89 | 900 | $2475.958169 |
| 1618602120 | $2476.72 | $2479.84 | $2476.70 | $2479.84 | 900 | $2475.961662 |
| 1618602180 | $2479.82 | $2479.82 | $2476.74 | $2479.59 | 1,100 | $2475.967334 |
| 1618602240 | $2479.47 | $2479.47 | $2476.34 | $2476.45 | 1,200 | $2475.970224 |
| 1618602300 | $2476.48 | $2477.61 | $2476.48 | $2477.59 | 700 | $2475.972091 |
| 1618602360 | $2477.50 | $2477.61 | $2474.42 | $2477.61 | 800 | $2475.973014 |
| 1618602420 | $2477.59 | $2477.59 | $2476.04 | $2476.09 | 900 | $2475.974406 |
| 1618602480 | $2476.06 | $2476.59 | $2474.45 | $2475.54 | 1,400 | $2475.973202 |
| 1618602540 | $2475.57 | $2478.72 | $2475.57 | $2478.61 | 700 | $2475.975671 |
| 1618602600 | $2476.90 | $2480.91 | $2476.90 | $2480.91 | 900 | $2475.982136 |
| 1618602660 | $2477.11 | $2479.06 | $2476.74 | $2479.05 | 1,300 | $2475.984365 |
| 1618602720 | $2479.03 | $2479.03 | $2477.20 | $2477.20 | 1,200 | $2475.990847 |
| 1618602780 | $2477.43 | $2478.51 | $2475.17 | $2478.48 | 1,000 | $2475.99327 |
| 1618602840 | $2477.38 | $2480.72 | $2475.65 | $2480.72 | 1,393 | $2475.998868 |
| 1618602900 | $2480.87 | $2480.88 | $2478.03 | $2478.03 | 1,600 | $2476.007311 |
| 1618602960 | $2477.63 | $2477.63 | $2476.24 | $2476.87 | 500 | $2476.008327 |
| 1618603020 | $2474.725 | $2478.00 | $2474.725 | $2478.00 | 600 | $2476.010109 |
| 1618603080 | $2477.37 | $2478.00 | $2477.37 | $2478.00 | 200 | $2476.010731 |
| 1618603140 | $2477.40 | $2477.40 | $2474.83 | $2475.72 | 1,113 | $2476.009105 |
| 1618603200 | $2476.90 | $2476.90 | $2476.90 | $2476.90 | 17,610 | $2476.041311 |
| 1618603260 | $2476.90 | $2476.90 | $2476.90 | $2476.90 | 2,015 | $2476.043935 |
| 1618603320 | $2476.90 | $2476.90 | $2476.90 | $2476.90 | 1,112 | $2476.045438 |
| 1618603680 | $2476.90 | $2476.90 | $2476.90 | $2476.90 | 23,456 | $2476.071346 |
| 1618604460 | $2476.90 | $2476.90 | $2476.90 | $2476.90 | 378 | $2476.04033 |