BKNG Historical Intraday Prices
One-Minute OHLCV Data From March 31, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1617197400 | $2345.68 | $2355.62 | $2340.43 | $2355.62 | 3,539 | $2345.413709 |
| 1617197460 | $2343.125 | $2348.53 | $2338.25 | $2342.09 | 800 | $2345.20973 |
| 1617197520 | $2345.89 | $2345.89 | $2341.175 | $2341.175 | 500 | $2345.074035 |
| 1617197580 | $2342.02 | $2342.02 | $2340.915 | $2340.915 | 200 | $2344.835507 |
| 1617197640 | $2337.38 | $2337.38 | $2331.405 | $2334.31 | 832 | $2343.266298 |
| 1617197700 | $2333.14 | $2334.05 | $2333.14 | $2334.05 | 400 | $2341.993467 |
| 1617197760 | $2335.00 | $2335.00 | $2335.00 | $2335.00 | 126 | $2342.649998 |
| 1617197820 | $2335.17 | $2335.17 | $2335.17 | $2335.17 | 400 | $2342.016322 |
| 1617197880 | $2340.22 | $2340.22 | $2340.00 | $2340.00 | 200 | $2342.154626 |
| 1617197940 | $2344.085 | $2344.665 | $2344.085 | $2344.665 | 200 | $2342.231367 |
| 1617198000 | $2343.58 | $2343.90 | $2343.58 | $2343.90 | 300 | $2342.287799 |
| 1617198060 | $2339.58 | $2339.58 | $2339.41 | $2339.41 | 300 | $2342.07725 |
| 1617198120 | $2337.83 | $2339.68 | $2337.83 | $2337.835 | 300 | $2342.017899 |
| 1617198180 | $2340.57 | $2340.57 | $2340.57 | $2340.57 | 100 | $2342.004564 |
| 1617198300 | $2338.28 | $2339.025 | $2338.28 | $2339.025 | 200 | $2341.922047 |
| 1617198360 | $2342.765 | $2342.765 | $2342.765 | $2342.765 | 100 | $2341.945985 |
| 1617198420 | $2342.7182 | $2342.7182 | $2342.7182 | $2342.7182 | 100 | $2341.951884 |
| 1617198480 | $2344.47 | $2344.47 | $2344.47 | $2344.47 | 100 | $2341.990567 |
| 1617198540 | $2345.33 | $2345.33 | $2340.50 | $2341.94 | 500 | $2341.992395 |
| 1617198600 | $2342.13 | $2342.19 | $2342.13 | $2342.19 | 300 | $2342.000646 |
| 1617198660 | $2342.87 | $2342.87 | $2342.87 | $2342.87 | 100 | $2342.047334 |
| 1617198720 | $2344.825 | $2344.825 | $2342.17 | $2342.17 | 500 | $2342.087858 |
| 1617198780 | $2339.69 | $2339.86 | $2339.46 | $2339.86 | 700 | $2341.910466 |
| 1617198840 | $2345.23 | $2345.29 | $2341.70 | $2341.70 | 700 | $2342.045045 |
| 1617198960 | $2344.96 | $2344.96 | $2342.86 | $2342.86 | 200 | $2342.081364 |
| 1617199140 | $2343.91 | $2344.67 | $2343.51 | $2344.67 | 700 | $2342.201566 |
| 1617199200 | $2350.065 | $2350.25 | $2346.915 | $2346.915 | 500 | $2342.481682 |
| 1617199260 | $2347.915 | $2347.915 | $2347.915 | $2347.915 | 100 | $2342.542869 |
| 1617199380 | $2351.09 | $2354.435 | $2351.09 | $2354.435 | 300 | $2342.744051 |
| 1617199440 | $2354.68 | $2354.68 | $2354.68 | $2354.68 | 100 | $2342.848497 |
| 1617199500 | $2352.27 | $2352.42 | $2347.81 | $2347.81 | 500 | $2343.192915 |
| 1617199560 | $2351.54 | $2352.76 | $2350.21 | $2352.76 | 400 | $2343.364495 |
| 1617199620 | $2350.59 | $2350.59 | $2348.454 | $2348.454 | 500 | $2343.555426 |
| 1617199680 | $2351.42 | $2351.42 | $2351.42 | $2351.42 | 100 | $2343.608217 |
| 1617199740 | $2348.66 | $2348.66 | $2348.64 | $2348.64 | 200 | $2343.67481 |
| 1617199800 | $2346.75 | $2346.75 | $2346.75 | $2346.75 | 100 | $2343.702169 |
| 1617199860 | $2343.76 | $2346.65 | $2343.76 | $2344.73 | 1,900 | $2343.921521 |
| 1617199920 | $2344.77 | $2344.77 | $2344.77 | $2344.77 | 100 | $2343.926906 |
| 1617199980 | $2346.65 | $2346.65 | $2343.73 | $2343.73 | 1,531 | $2344.029973 |
| 1617200040 | $2342.68 | $2342.68 | $2340.60 | $2340.60 | 400 | $2343.988625 |
| 1617200100 | $2342.58 | $2342.58 | $2342.58 | $2342.58 | 100 | $2343.969051 |
| 1617200160 | $2340.71 | $2340.71 | $2340.71 | $2340.71 | 100 | $2343.964796 |
| 1617200220 | $2342.375 | $2343.285 | $2342.375 | $2342.81 | 300 | $2343.946931 |
| 1617200280 | $2342.805 | $2342.81 | $2342.80 | $2342.81 | 4,200 | $2343.745886 |
| 1617200340 | $2343.07 | $2344.07 | $2341.39 | $2341.39 | 600 | $2343.696571 |
| 1617200400 | $2339.00 | $2339.00 | $2339.00 | $2339.00 | 100 | $2343.702838 |
| 1617200640 | $2339.62 | $2342.34 | $2339.62 | $2342.275 | 300 | $2343.678148 |
| 1617200820 | $2346.44 | $2348.02 | $2346.44 | $2347.60 | 300 | $2343.771818 |
| 1617200880 | $2344.17 | $2344.17 | $2342.66 | $2342.70 | 300 | $2343.715128 |
| 1617200940 | $2342.975 | $2343.24 | $2342.975 | $2343.24 | 200 | $2343.71104 |
| 1617201000 | $2343.555 | $2343.555 | $2343.555 | $2343.555 | 100 | $2343.71261 |
| 1617201060 | $2346.80 | $2346.80 | $2344.52 | $2344.52 | 200 | $2343.728631 |
| 1617201180 | $2342.80 | $2346.12 | $2342.80 | $2346.12 | 200 | $2343.732945 |
| 1617201240 | $2344.385 | $2347.59 | $2344.385 | $2346.09 | 500 | $2343.77025 |
| 1617201300 | $2344.45 | $2344.45 | $2344.45 | $2344.45 | 300 | $2343.778072 |
| 1617201360 | $2343.425 | $2343.425 | $2343.425 | $2343.425 | 100 | $2343.776572 |
| 1617201480 | $2346.73 | $2349.26 | $2345.62 | $2349.26 | 500 | $2343.848918 |
| 1617201600 | $2363.9246 | $2363.9246 | $2355.45 | $2355.45 | 800 | $2344.3122 |
| 1617201660 | $2351.56 | $2352.34 | $2351.56 | $2352.34 | 200 | $2344.329298 |
| 1617201720 | $2356.47 | $2356.74 | $2350.60 | $2354.61 | 800 | $2344.598386 |
| 1617201780 | $2355.95 | $2355.95 | $2355.95 | $2355.95 | 100 | $2344.634098 |
| 1617201900 | $2350.12 | $2354.66 | $2350.12 | $2352.86 | 400 | $2344.778954 |
| 1617201960 | $2352.4501 | $2352.4501 | $2352.4501 | $2352.4501 | 500 | $2344.922282 |
| 1617202200 | $2346.35 | $2347.71 | $2345.89 | $2347.71 | 900 | $2344.92331 |
| 1617202260 | $2345.925 | $2346.88 | $2345.925 | $2346.0092 | 300 | $2344.935096 |
| 1617202320 | $2351.20 | $2352.74 | $2349.55 | $2349.55 | 460 | $2345.031217 |
| 1617202380 | $2352.94 | $2352.94 | $2351.22 | $2351.22 | 300 | $2345.126604 |
| 1617202620 | $2355.29 | $2355.29 | $2355.29 | $2355.29 | 100 | $2345.131914 |
| 1617202740 | $2353.725 | $2353.725 | $2353.725 | $2353.725 | 300 | $2345.206181 |
| 1617202800 | $2354.385 | $2354.39 | $2354.385 | $2354.385 | 300 | $2345.294578 |
| 1617202920 | $2356.21 | $2356.22 | $2356.11 | $2356.11 | 500 | $2345.459346 |
| 1617202980 | $2355.28 | $2358.285 | $2355.12 | $2358.285 | 300 | $2345.544413 |
| 1617203040 | $2354.655 | $2354.655 | $2354.655 | $2354.655 | 100 | $2345.579373 |
| 1617203100 | $2360.21 | $2363.34 | $2360.21 | $2360.24 | 700 | $2345.879352 |
| 1617203160 | $2359.57 | $2360.425 | $2357.97 | $2357.97 | 403 | $2346.031046 |
| 1617203280 | $2358.37 | $2359.63 | $2358.37 | $2359.63 | 400 | $2346.194233 |
| 1617203340 | $2359.83 | $2359.83 | $2359.60 | $2359.60 | 200 | $2346.256361 |
| 1617203460 | $2361.89 | $2363.605 | $2359.41 | $2363.605 | 400 | $2346.424977 |
| 1617203760 | $2360.5603 | $2360.5603 | $2360.5603 | $2360.5603 | 100 | $2346.465278 |
| 1617203820 | $2359.03 | $2359.03 | $2359.03 | $2359.03 | 100 | $2346.541838 |
| 1617203940 | $2352.90 | $2352.90 | $2352.90 | $2352.90 | 100 | $2346.516237 |
| 1617204000 | $2356.48 | $2356.90 | $2356.48 | $2356.90 | 200 | $2346.610643 |
| 1617204060 | $2356.415 | $2356.415 | $2356.415 | $2356.415 | 100 | $2346.603249 |
| 1617204120 | $2358.13 | $2358.13 | $2358.13 | $2358.13 | 135 | $2346.641092 |
| 1617204180 | $2357.30 | $2357.30 | $2357.30 | $2357.30 | 100 | $2346.669468 |
| 1617204360 | $2354.75 | $2354.75 | $2354.75 | $2354.75 | 100 | $2346.73641 |
| 1617204420 | $2351.13 | $2351.13 | $2348.89 | $2348.89 | 300 | $2346.721311 |
| 1617204540 | $2349.86 | $2352.66 | $2349.86 | $2351.52 | 400 | $2346.771574 |
| 1617204780 | $2353.41 | $2353.41 | $2353.41 | $2353.41 | 115 | $2346.822297 |
| 1617204840 | $2351.83 | $2351.83 | $2351.83 | $2351.83 | 100 | $2346.804119 |
| 1617204960 | $2354.96 | $2354.96 | $2352.475 | $2352.475 | 500 | $2346.898374 |
| 1617205140 | $2351.26 | $2351.26 | $2349.04 | $2349.04 | 200 | $2346.909398 |
| 1617205200 | $2351.20 | $2351.20 | $2351.20 | $2351.20 | 100 | $2346.921453 |
| 1617205320 | $2351.90 | $2351.90 | $2351.90 | $2351.90 | 100 | $2346.934382 |
| 1617205380 | $2351.61 | $2351.61 | $2351.61 | $2351.61 | 100 | $2346.946511 |
| 1617205500 | $2351.63 | $2353.00 | $2351.63 | $2352.125 | 600 | $2347.036714 |
| 1617205620 | $2354.00 | $2358.05 | $2353.71 | $2358.00 | 1,100 | $2347.271614 |
| 1617205680 | $2358.195 | $2358.2075 | $2358.195 | $2358.1975 | 500 | $2347.393984 |
| 1617205740 | $2358.20 | $2358.20 | $2358.20 | $2358.20 | 100 | $2347.412008 |
| 1617205800 | $2358.165 | $2358.165 | $2356.26 | $2356.26 | 3,100 | $2348.175183 |
| 1617205860 | $2356.93 | $2356.93 | $2356.93 | $2356.93 | 100 | $2348.161995 |
| 1617205980 | $2356.60 | $2356.60 | $2356.60 | $2356.60 | 100 | $2348.178648 |
| 1617206160 | $2354.83 | $2354.83 | $2353.67 | $2354.25 | 300 | $2348.218376 |
| 1617206220 | $2353.92 | $2353.92 | $2353.92 | $2353.92 | 100 | $2348.232053 |
| 1617206400 | $2352.34 | $2352.34 | $2352.27 | $2352.27 | 200 | $2348.250024 |
| 1617206640 | $2352.06 | $2352.06 | $2352.06 | $2352.06 | 100 | $2348.259468 |
| 1617206760 | $2350.27 | $2350.27 | $2349.21 | $2349.21 | 300 | $2348.267135 |
| 1617206820 | $2348.975 | $2348.975 | $2348.975 | $2348.975 | 100 | $2348.268585 |
| 1617206880 | $2347.44 | $2347.44 | $2347.44 | $2347.44 | 100 | $2348.261744 |
| 1617206940 | $2345.69 | $2345.69 | $2345.69 | $2345.69 | 100 | $2348.260901 |
| 1617207120 | $2342.67 | $2342.67 | $2341.61 | $2341.61 | 200 | $2348.226032 |
| 1617207240 | $2342.02 | $2342.02 | $2338.465 | $2338.465 | 200 | $2348.194324 |
| 1617207300 | $2335.18 | $2335.18 | $2335.18 | $2335.18 | 100 | $2348.171484 |
| 1617207540 | $2340.085 | $2340.085 | $2340.085 | $2340.085 | 100 | $2348.142832 |
| 1617207600 | $2340.90 | $2340.90 | $2340.90 | $2340.90 | 100 | $2348.115388 |
| 1617207660 | $2340.55 | $2340.55 | $2338.39 | $2338.39 | 200 | $2348.101036 |
| 1617207780 | $2340.335 | $2340.46 | $2340.335 | $2340.46 | 300 | $2348.048629 |
| 1617207840 | $2341.18 | $2341.18 | $2341.18 | $2341.18 | 100 | $2347.992938 |
| 1617207900 | $2340.17 | $2340.17 | $2340.17 | $2340.17 | 100 | $2348.020801 |
| 1617208080 | $2339.78 | $2339.78 | $2339.78 | $2339.78 | 100 | $2348.001823 |
| 1617208200 | $2340.33 | $2343.17 | $2340.20 | $2343.16 | 1,000 | $2347.87061 |
| 1617208260 | $2345.31 | $2345.31 | $2344.45 | $2344.45 | 200 | $2347.860465 |
| 1617208320 | $2344.59 | $2345.155 | $2344.59 | $2345.155 | 200 | $2347.848246 |
| 1617208560 | $2351.22 | $2351.5933 | $2351.20 | $2351.5933 | 300 | $2347.879962 |
| 1617208740 | $2352.385 | $2353.595 | $2352.385 | $2353.595 | 200 | $2347.898425 |
| 1617208800 | $2353.185 | $2353.185 | $2353.185 | $2353.185 | 100 | $2347.908642 |
| 1617208920 | $2353.53 | $2353.53 | $2353.53 | $2353.53 | 100 | $2348.120943 |
| 1617209040 | $2351.19 | $2351.19 | $2351.19 | $2351.19 | 100 | $2347.926535 |
| 1617209100 | $2351.29 | $2351.83 | $2351.29 | $2351.83 | 200 | $2347.941012 |
| 1617209340 | $2352.655 | $2352.655 | $2348.87 | $2348.955 | 2,200 | $2348.030238 |
| 1617209520 | $2346.46 | $2346.46 | $2346.46 | $2346.46 | 100 | $2348.02571 |
| 1617209700 | $2345.32 | $2345.32 | $2344.815 | $2344.815 | 300 | $2348.008827 |
| 1617209760 | $2345.47 | $2345.47 | $2345.47 | $2345.47 | 100 | $2348.00407 |
| 1617209880 | $2344.72 | $2344.92 | $2344.66 | $2344.92 | 300 | $2347.986306 |
| 1617209940 | $2346.66 | $2346.66 | $2346.66 | $2346.66 | 100 | $2347.982826 |
| 1617210480 | $2351.235 | $2353.3931 | $2350.11 | $2353.3931 | 400 | $2348.01541 |
| 1617210600 | $2354.30 | $2354.30 | $2351.665 | $2351.665 | 200 | $2348.033003 |
| 1617210840 | $2352.20 | $2352.205 | $2352.20 | $2352.205 | 200 | $2348.054838 |
| 1617210900 | $2352.205 | $2352.205 | $2352.205 | $2352.205 | 100 | $2348.057059 |
| 1617210960 | $2352.885 | $2352.885 | $2352.885 | $2352.885 | 100 | $2348.066559 |
| 1617211080 | $2352.425 | $2352.425 | $2352.425 | $2352.425 | 100 | $2348.074138 |
| 1617211440 | $2351.13 | $2351.13 | $2351.00 | $2351.00 | 200 | $2348.086159 |
| 1617211560 | $2349.46 | $2352.17 | $2349.46 | $2351.55 | 1,100 | $2348.141004 |
| 1617211680 | $2351.45 | $2351.45 | $2351.45 | $2351.45 | 100 | $2348.143317 |
| 1617211740 | $2350.285 | $2350.29 | $2350.285 | $2350.29 | 500 | $2348.162759 |
| 1617211800 | $2351.82 | $2351.82 | $2351.44 | $2351.59 | 400 | $2348.187128 |
| 1617211860 | $2351.32 | $2351.32 | $2351.32 | $2351.32 | 100 | $2348.193474 |
| 1617211920 | $2351.89 | $2351.89 | $2351.89 | $2351.89 | 200 | $2348.205274 |
| 1617211980 | $2351.37 | $2351.37 | $2351.37 | $2351.37 | 100 | $2348.210602 |
| 1617212040 | $2351.36 | $2351.36 | $2351.36 | $2351.36 | 100 | $2348.216575 |
| 1617212100 | $2352.02 | $2352.02 | $2350.62 | $2350.62 | 400 | $2348.237856 |
| 1617212460 | $2350.64 | $2350.64 | $2349.37 | $2349.44 | 400 | $2348.24829 |
| 1617212700 | $2348.01 | $2348.01 | $2345.76 | $2345.76 | 400 | $2348.239609 |
| 1617212880 | $2345.83 | $2345.83 | $2345.83 | $2345.83 | 100 | $2348.235433 |
| 1617213120 | $2345.53 | $2345.53 | $2345.53 | $2345.53 | 100 | $2348.230724 |
| 1617213180 | $2344.70 | $2344.70 | $2344.70 | $2344.70 | 100 | $2348.224381 |
| 1617213420 | $2345.03 | $2346.165 | $2345.03 | $2345.99 | 300 | $2348.211883 |
| 1617213780 | $2344.82 | $2344.82 | $2344.82 | $2344.82 | 200 | $2348.197005 |
| 1617213960 | $2343.53 | $2343.53 | $2343.53 | $2343.53 | 100 | $2348.192312 |
| 1617214140 | $2343.54 | $2343.54 | $2343.54 | $2343.54 | 100 | $2348.184072 |
| 1617214260 | $2340.97 | $2340.97 | $2338.86 | $2338.86 | 500 | $2348.118562 |
| 1617214380 | $2341.485 | $2341.485 | $2341.485 | $2341.485 | 100 | $2348.107763 |
| 1617214440 | $2341.66 | $2341.66 | $2341.66 | $2341.66 | 100 | $2348.096778 |
| 1617214500 | $2338.51 | $2338.51 | $2338.51 | $2338.51 | 100 | $2348.080457 |
| 1617214560 | $2341.685 | $2343.16 | $2341.685 | $2343.16 | 200 | $2348.061495 |
| 1617214620 | $2338.54 | $2338.79 | $2338.30 | $2338.30 | 600 | $2347.954824 |
| 1617214680 | $2336.43 | $2337.68 | $2333.33 | $2333.33 | 700 | $2347.827224 |
| 1617214860 | $2335.365 | $2335.365 | $2335.365 | $2335.365 | 100 | $2347.79652 |
| 1617214980 | $2336.38 | $2336.505 | $2334.96 | $2336.505 | 500 | $2347.713717 |
| 1617215100 | $2335.94 | $2336.00 | $2335.94 | $2336.00 | 200 | $2347.664932 |
| 1617215220 | $2336.00 | $2336.00 | $2336.00 | $2336.00 | 100 | $2347.655346 |
| 1617215280 | $2334.68 | $2335.85 | $2334.68 | $2335.85 | 200 | $2347.612367 |
| 1617215340 | $2336.00 | $2336.69 | $2334.81 | $2335.56 | 1,100 | $2347.412849 |
| 1617215400 | $2338.60 | $2338.60 | $2337.90 | $2337.90 | 200 | $2347.384905 |
| 1617215520 | $2337.30 | $2337.30 | $2337.30 | $2337.30 | 200 | $2347.340583 |
| 1617215580 | $2339.73 | $2339.73 | $2339.73 | $2339.73 | 100 | $2347.341239 |
| 1617215700 | $2340.28 | $2340.28 | $2340.28 | $2340.28 | 100 | $2347.330109 |
| 1617215820 | $2340.10 | $2340.10 | $2340.10 | $2340.10 | 100 | $2347.318416 |
| 1617215880 | $2340.10 | $2340.10 | $2339.82 | $2339.82 | 300 | $2347.277918 |
| 1617216000 | $2338.17 | $2340.13 | $2338.17 | $2338.91 | 300 | $2347.242139 |
| 1617216060 | $2339.045 | $2339.50 | $2339.045 | $2339.50 | 400 | $2347.19569 |
| 1617216120 | $2342.79 | $2342.79 | $2342.79 | $2342.79 | 300 | $2347.175159 |
| 1617216420 | $2340.66 | $2340.66 | $2340.66 | $2340.66 | 100 | $2347.166461 |
| 1617216840 | $2341.935 | $2341.935 | $2341.935 | $2341.935 | 100 | $2347.158483 |
| 1617216960 | $2340.40 | $2340.41 | $2340.40 | $2340.41 | 200 | $2347.137856 |
| 1617217020 | $2340.40 | $2340.40 | $2340.40 | $2340.40 | 100 | $2347.12491 |
| 1617217080 | $2341.93 | $2341.93 | $2341.93 | $2341.93 | 100 | $2347.114556 |
| 1617217260 | $2341.22 | $2342.4699 | $2341.22 | $2342.005 | 723 | $2347.059691 |
| 1617217320 | $2342.1878 | $2342.1878 | $2340.235 | $2340.235 | 720 | $2347.002884 |
| 1617217440 | $2339.85 | $2339.85 | $2339.07 | $2339.07 | 300 | $2346.971093 |
| 1617217500 | $2338.72 | $2338.72 | $2338.72 | $2338.72 | 100 | $2346.953016 |
| 1617217740 | $2339.94 | $2341.345 | $2338.655 | $2341.345 | 1,022 | $2346.857876 |
| 1617217860 | $2339.33 | $2339.33 | $2339.33 | $2339.33 | 100 | $2346.8471 |
| 1617217920 | $2339.62 | $2339.62 | $2337.74 | $2337.74 | 300 | $2346.811712 |
| 1617218220 | $2340.05 | $2340.05 | $2340.01 | $2340.01 | 200 | $2346.79155 |
| 1617218280 | $2338.29 | $2338.565 | $2338.29 | $2338.565 | 200 | $2346.76607 |
| 1617218340 | $2339.97 | $2339.97 | $2339.97 | $2339.97 | 100 | $2346.759004 |
| 1617218460 | $2339.605 | $2340.005 | $2339.605 | $2340.005 | 200 | $2346.738852 |
| 1617218520 | $2339.92 | $2339.92 | $2339.92 | $2339.92 | 100 | $2346.728958 |
| 1617218700 | $2340.00 | $2342.05 | $2340.00 | $2342.05 | 700 | $2346.665342 |
| 1617218760 | $2342.91 | $2345.3096 | $2342.91 | $2345.3096 | 800 | $2346.64915 |
| 1617218820 | $2345.655 | $2348.05 | $2345.655 | $2348.05 | 200 | $2346.649725 |
| 1617218880 | $2346.545 | $2347.24 | $2346.225 | $2346.225 | 700 | $2346.650704 |
| 1617218940 | $2346.67 | $2346.67 | $2342.89 | $2342.895 | 400 | $2346.635179 |
| 1617219000 | $2342.52 | $2344.12 | $2342.38 | $2342.38 | 800 | $2346.594576 |
| 1617219060 | $2341.725 | $2341.725 | $2341.725 | $2341.725 | 100 | $2346.591834 |
| 1617219300 | $2338.44 | $2339.605 | $2338.44 | $2339.605 | 200 | $2346.569198 |
| 1617219420 | $2338.17 | $2338.17 | $2337.095 | $2337.095 | 200 | $2346.52966 |
| 1617219480 | $2337.36 | $2337.36 | $2337.36 | $2337.36 | 100 | $2346.534608 |
| 1617219540 | $2337.32 | $2337.32 | $2334.61 | $2335.00 | 600 | $2346.437273 |
| 1617219600 | $2332.21 | $2332.21 | $2332.21 | $2332.21 | 100 | $2346.425332 |
| 1617219660 | $2333.07 | $2333.355 | $2333.07 | $2333.355 | 200 | $2346.391733 |
| 1617219780 | $2337.685 | $2337.685 | $2336.85 | $2337.68 | 300 | $2346.354765 |
| 1617219840 | $2339.36 | $2339.36 | $2339.36 | $2339.36 | 100 | $2346.332376 |
| 1617219900 | $2337.78 | $2340.13 | $2337.78 | $2338.71 | 700 | $2346.277453 |
| 1617219960 | $2338.54 | $2338.54 | $2335.66 | $2336.12 | 1,549 | $2346.090209 |
| 1617220020 | $2335.64 | $2335.67 | $2335.275 | $2335.275 | 500 | $2346.025484 |
| 1617220080 | $2336.78 | $2336.78 | $2333.16 | $2333.16 | 2,450 | $2345.650566 |
| 1617220140 | $2332.85 | $2332.85 | $2328.775 | $2328.775 | 500 | $2345.557075 |
| 1617220200 | $2332.90 | $2336.29 | $2332.90 | $2335.265 | 3,500 | $2345.125938 |
| 1617220260 | $2334.445 | $2336.99 | $2334.445 | $2336.55 | 2,700 | $2344.84241 |
| 1617220320 | $2337.07 | $2338.13 | $2335.40 | $2337.91 | 3,000 | $2344.592822 |
| 1617220380 | $2337.60 | $2338.32 | $2336.43 | $2336.43 | 3,020 | $2344.359687 |
| 1617220440 | $2335.3325 | $2337.75 | $2321.88 | $2323.58 | 3,858 | $2343.877635 |
| 1617220500 | $2321.09 | $2325.51 | $2319.31 | $2325.51 | 1,318 | $2343.586615 |
| 1617220560 | $2326.35 | $2330.98 | $2325.48 | $2328.47 | 1,900 | $2343.30174 |
| 1617220620 | $2328.76 | $2329.68 | $2326.95 | $2329.68 | 1,960 | $2343.019663 |
| 1617220680 | $2329.06 | $2332.22 | $2326.91 | $2331.48 | 3,399 | $2342.592162 |
| 1617220740 | $2333.42 | $2335.79 | $2329.09 | $2330.85 | 6,440 | $2342.060207 |
| 1617220800 | $2329.84 | $2329.84 | $2329.84 | $2329.84 | 84,686 | $2336.794314 |
| 1617220920 | $2334.78 | $2334.78 | $2329.84 | $2329.84 | 2,323 | $2336.755696 |
| 1617220980 | $2334.78 | $2334.78 | $2329.84 | $2329.84 | 544 | $2336.748154 |
| 1617221040 | $2329.84 | $2334.78 | $2329.84 | $2334.78 | 1,559 | $2336.728392 |
| 1617221280 | $2330.2128 | $2330.2128 | $2329.84 | $2329.84 | 2,992 | $2336.610675 |
| 1617221520 | $2331.05 | $2331.06 | $2331.05 | $2331.06 | 300 | $2336.803372 |
| 1617222060 | $2329.84 | $2329.84 | $2329.84 | $2329.84 | 116 | $2336.801573 |
| 1617223320 | $2329.84 | $2329.84 | $2329.84 | $2329.84 | 823 | $2336.795717 |
| 1617227700 | $2329.84 | $2329.84 | $2329.84 | $2329.84 | 104 | $2336.805267 |