BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 30, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1619787900 | $2476.74 | $2476.74 | $2476.74 | $2476.74 | 111 | $2478.434975 |
| 1619789400 | $2497.70 | $2497.70 | $2472.50 | $2476.61 | 3,617 | $2495.54936 |
| 1619789460 | $2487.03 | $2487.03 | $2487.03 | $2487.03 | 100 | $2495.827512 |
| 1619789580 | $2490.965 | $2497.54 | $2483.58 | $2483.58 | 1,519 | $2493.644805 |
| 1619789640 | $2487.92 | $2487.92 | $2474.695 | $2476.285 | 1,878 | $2490.878301 |
| 1619789700 | $2472.575 | $2483.47 | $2472.575 | $2483.47 | 300 | $2490.342891 |
| 1619789760 | $2476.355 | $2476.355 | $2476.355 | $2476.355 | 100 | $2490.15296 |
| 1619789820 | $2472.35 | $2474.44 | $2466.315 | $2467.2804 | 800 | $2488.198729 |
| 1619789880 | $2466.13 | $2472.08 | $2461.385 | $2472.08 | 1,200 | $2485.529027 |
| 1619789940 | $2472.01 | $2472.01 | $2463.02 | $2464.86 | 600 | $2484.492508 |
| 1619790000 | $2464.46 | $2464.46 | $2461.03 | $2461.03 | 1,500 | $2481.613114 |
| 1619790060 | $2460.035 | $2460.035 | $2460.035 | $2460.035 | 100 | $2481.108296 |
| 1619790120 | $2467.20 | $2467.20 | $2462.315 | $2462.315 | 400 | $2480.850234 |
| 1619790240 | $2461.995 | $2469.2948 | $2461.995 | $2469.2948 | 350 | $2480.432105 |
| 1619790300 | $2462.25 | $2463.78 | $2462.25 | $2463.78 | 200 | $2480.149582 |
| 1619790360 | $2463.19 | $2463.515 | $2463.19 | $2463.515 | 200 | $2479.894647 |
| 1619790420 | $2463.715 | $2463.715 | $2463.01 | $2463.27 | 400 | $2479.364447 |
| 1619790480 | $2462.00 | $2463.14 | $2462.00 | $2462.77 | 700 | $2478.401209 |
| 1619790540 | $2461.265 | $2465.66 | $2460.99 | $2464.18 | 1,827 | $2476.751756 |
| 1619790600 | $2461.355 | $2461.355 | $2460.99 | $2460.99 | 400 | $2476.296711 |
| 1619790660 | $2461.165 | $2464.87 | $2460.30 | $2462.365 | 1,300 | $2475.330696 |
| 1619790720 | $2462.4425 | $2468.28 | $2462.4425 | $2464.89 | 700 | $2474.860334 |
| 1619790780 | $2463.90 | $2466.70 | $2463.81 | $2466.70 | 400 | $2474.724841 |
| 1619790840 | $2467.015 | $2467.015 | $2467.015 | $2467.015 | 100 | $2474.678322 |
| 1619790900 | $2466.20 | $2466.20 | $2464.895 | $2464.895 | 243 | $2474.546173 |
| 1619790960 | $2467.965 | $2467.965 | $2465.96 | $2465.96 | 200 | $2474.476618 |
| 1619791020 | $2472.64 | $2472.64 | $2472.64 | $2472.64 | 100 | $2474.477276 |
| 1619791080 | $2471.39 | $2474.83 | $2471.39 | $2474.83 | 300 | $2474.486077 |
| 1619791140 | $2476.38 | $2485.00 | $2476.38 | $2480.25 | 800 | $2474.764523 |
| 1619791200 | $2481.125 | $2482.00 | $2480.22 | $2480.77 | 600 | $2474.952235 |
| 1619791260 | $2477.68 | $2478.375 | $2477.68 | $2478.375 | 200 | $2474.98485 |
| 1619791320 | $2478.37 | $2478.37 | $2478.37 | $2478.37 | 100 | $2474.984525 |
| 1619791440 | $2480.42 | $2480.47 | $2480.42 | $2480.46 | 300 | $2475.077498 |
| 1619791500 | $2480.83 | $2480.83 | $2480.00 | $2480.00 | 300 | $2475.142103 |
| 1619791560 | $2476.28 | $2476.28 | $2473.14 | $2473.14 | 500 | $2475.142519 |
| 1619791620 | $2470.795 | $2473.715 | $2469.65 | $2469.65 | 409 | $2475.069356 |
| 1619791680 | $2468.21 | $2468.21 | $2468.21 | $2468.21 | 100 | $2475.050269 |
| 1619791860 | $2471.77 | $2472.03 | $2470.01 | $2472.03 | 600 | $2474.961475 |
| 1619791980 | $2469.23 | $2469.23 | $2466.01 | $2466.01 | 300 | $2474.817029 |
| 1619792160 | $2464.33 | $2464.33 | $2461.65 | $2461.65 | 300 | $2474.669654 |
| 1619792220 | $2461.30 | $2464.225 | $2456.265 | $2456.265 | 1,400 | $2473.944159 |
| 1619792340 | $2458.54 | $2458.54 | $2458.54 | $2458.54 | 100 | $2473.868346 |
| 1619792400 | $2458.49 | $2459.31 | $2457.06 | $2457.06 | 1,407 | $2473.047498 |
| 1619792460 | $2456.15 | $2456.15 | $2456.15 | $2456.15 | 100 | $2472.98583 |
| 1619792520 | $2455.00 | $2455.00 | $2450.27 | $2452.30 | 1,000 | $2472.274072 |
| 1619792580 | $2453.60 | $2453.68 | $2453.60 | $2453.68 | 400 | $2471.853812 |
| 1619792640 | $2453.26 | $2453.85 | $2453.26 | $2453.78 | 300 | $2471.823826 |
| 1619792700 | $2453.505 | $2454.83 | $2450.06 | $2451.00 | 700 | $2471.388755 |
| 1619792820 | $2455.48 | $2455.63 | $2455.48 | $2455.63 | 200 | $2471.26194 |
| 1619792880 | $2458.43 | $2459.69 | $2458.43 | $2459.69 | 300 | $2471.181989 |
| 1619793000 | $2459.15 | $2459.15 | $2459.15 | $2459.15 | 100 | $2471.140611 |
| 1619793060 | $2460.00 | $2460.71 | $2457.725 | $2459.455 | 750 | $2470.860062 |
| 1619793120 | $2457.76 | $2458.09 | $2455.62 | $2455.62 | 710 | $2470.546381 |
| 1619793180 | $2457.255 | $2458.01 | $2456.45 | $2458.01 | 309 | $2470.431051 |
| 1619793240 | $2458.06 | $2458.31 | $2458.06 | $2458.31 | 200 | $2470.350602 |
| 1619793300 | $2459.83 | $2460.505 | $2455.935 | $2458.625 | 800 | $2470.05955 |
| 1619793360 | $2457.0041 | $2457.425 | $2457.0041 | $2457.425 | 200 | $2469.946524 |
| 1619793420 | $2455.69 | $2456.265 | $2452.18 | $2452.61 | 600 | $2469.526075 |
| 1619793600 | $2452.78 | $2452.78 | $2452.78 | $2452.78 | 100 | $2469.62857 |
| 1619793660 | $2454.58 | $2461.48 | $2454.58 | $2461.48 | 1,466 | $2469.241344 |
| 1619793720 | $2456.89 | $2456.89 | $2456.89 | $2456.89 | 100 | $2469.190125 |
| 1619793960 | $2456.48 | $2456.48 | $2456.48 | $2456.48 | 100 | $2469.169682 |
| 1619794080 | $2457.60 | $2457.60 | $2457.60 | $2457.60 | 100 | $2469.130046 |
| 1619794320 | $2458.55 | $2458.55 | $2458.55 | $2458.55 | 100 | $2469.089743 |
| 1619794800 | $2455.52 | $2455.52 | $2453.37 | $2453.37 | 500 | $2468.795666 |
| 1619794920 | $2451.22 | $2451.22 | $2451.22 | $2451.22 | 300 | $2468.757902 |
| 1619794980 | $2451.235 | $2451.235 | $2451.235 | $2451.235 | 100 | $2468.717273 |
| 1619795040 | $2453.25 | $2453.25 | $2445.85 | $2445.85 | 1,277 | $2467.976856 |
| 1619795100 | $2446.13 | $2447.66 | $2445.75 | $2446.80 | 600 | $2467.714798 |
| 1619795160 | $2443.98 | $2443.98 | $2443.98 | $2443.98 | 100 | $2467.64366 |
| 1619795220 | $2442.59 | $2444.02 | $2442.59 | $2443.07 | 400 | $2467.362916 |
| 1619795280 | $2443.63 | $2445.04 | $2443.11 | $2443.11 | 1,050 | $2466.738805 |
| 1619795340 | $2442.675 | $2443.88 | $2442.675 | $2443.88 | 300 | $2466.593156 |
| 1619795640 | $2445.54 | $2445.54 | $2445.54 | $2445.54 | 100 | $2466.512148 |
| 1619795700 | $2445.02 | $2446.17 | $2441.08 | $2446.17 | 1,200 | $2465.882075 |
| 1619795760 | $2446.50 | $2446.50 | $2446.50 | $2446.50 | 100 | $2465.852892 |
| 1619795820 | $2444.89 | $2444.89 | $2444.89 | $2444.89 | 100 | $2465.801735 |
| 1619796000 | $2444.95 | $2444.95 | $2444.95 | $2444.95 | 100 | $2465.755511 |
| 1619796060 | $2443.74 | $2445.37 | $2443.74 | $2445.37 | 200 | $2465.655441 |
| 1619796120 | $2446.845 | $2448.97 | $2444.98 | $2445.17 | 900 | $2465.271847 |
| 1619796240 | $2445.00 | $2445.00 | $2445.00 | $2445.00 | 150 | $2465.186191 |
| 1619796300 | $2442.545 | $2443.795 | $2438.57 | $2441.635 | 1,575 | $2464.335244 |
| 1619796360 | $2438.02 | $2438.22 | $2436.61 | $2437.99 | 800 | $2463.814475 |
| 1619796420 | $2436.15 | $2441.91 | $2436.14 | $2436.14 | 400 | $2463.626285 |
| 1619796480 | $2439.39 | $2440.96 | $2439.39 | $2440.96 | 300 | $2463.446077 |
| 1619796540 | $2440.96 | $2443.005 | $2440.96 | $2443.005 | 400 | $2463.304728 |
| 1619796720 | $2446.48 | $2446.48 | $2446.48 | $2446.48 | 100 | $2463.267905 |
| 1619796840 | $2447.35 | $2447.40 | $2447.35 | $2447.40 | 200 | $2463.193657 |
| 1619797080 | $2449.97 | $2449.97 | $2449.97 | $2449.97 | 100 | $2463.14729 |
| 1619797320 | $2443.62 | $2443.62 | $2443.62 | $2443.62 | 1,353 | $2462.6253 |
| 1619797380 | $2446.00 | $2446.00 | $2446.00 | $2446.00 | 100 | $2462.586804 |
| 1619797440 | $2444.92 | $2445.87 | $2444.92 | $2445.87 | 300 | $2462.483596 |
| 1619797500 | $2446.97 | $2449.82 | $2446.97 | $2449.82 | 500 | $2462.332479 |
| 1619797620 | $2450.61 | $2450.61 | $2450.61 | $2450.61 | 300 | $2462.271839 |
| 1619797740 | $2455.69 | $2456.29 | $2454.09 | $2455.58 | 400 | $2462.206841 |
| 1619797800 | $2454.84 | $2454.84 | $2454.48 | $2454.48 | 213 | $2462.18622 |
| 1619797860 | $2451.36 | $2453.965 | $2451.36 | $2453.965 | 200 | $2462.146898 |
| 1619798040 | $2456.91 | $2456.91 | $2456.91 | $2456.91 | 100 | $2462.137676 |
| 1619798220 | $2457.84 | $2458.34 | $2457.84 | $2458.34 | 200 | $2462.10794 |
| 1619798280 | $2458.03 | $2458.92 | $2458.00 | $2458.92 | 500 | $2462.078779 |
| 1619798580 | $2457.10 | $2457.7034 | $2457.10 | $2457.7034 | 227 | $2462.062929 |
| 1619798760 | $2461.50 | $2464.09 | $2460.685 | $2464.09 | 400 | $2462.062089 |
| 1619798820 | $2465.00 | $2465.00 | $2465.00 | $2465.00 | 100 | $2462.074103 |
| 1619799120 | $2460.97 | $2460.97 | $2460.97 | $2460.97 | 100 | $2462.06545 |
| 1619799300 | $2461.36 | $2461.36 | $2461.36 | $2461.36 | 100 | $2462.063791 |
| 1619799480 | $2458.29 | $2458.29 | $2458.29 | $2458.29 | 100 | $2462.052672 |
| 1619799660 | $2457.78 | $2457.78 | $2457.78 | $2457.78 | 100 | $2462.045942 |
| 1619799780 | $2457.78 | $2457.78 | $2457.46 | $2457.78 | 529 | $2462.003313 |
| 1619800020 | $2455.43 | $2457.22 | $2455.22 | $2455.22 | 400 | $2461.948654 |
| 1619800080 | $2455.845 | $2455.845 | $2454.32 | $2454.32 | 200 | $2461.931174 |
| 1619800140 | $2457.19 | $2457.19 | $2457.19 | $2457.19 | 100 | $2461.916126 |
| 1619800200 | $2454.17 | $2454.17 | $2454.17 | $2454.17 | 100 | $2461.885231 |
| 1619800260 | $2454.16 | $2454.16 | $2452.27 | $2452.27 | 300 | $2461.858185 |
| 1619800320 | $2451.00 | $2451.00 | $2451.00 | $2451.00 | 100 | $2461.835648 |
| 1619800380 | $2450.39 | $2450.39 | $2450.39 | $2450.39 | 100 | $2461.808814 |
| 1619800440 | $2450.00 | $2450.00 | $2449.18 | $2449.18 | 1,100 | $2461.578994 |
| 1619800500 | $2449.315 | $2449.315 | $2449.315 | $2449.315 | 100 | $2461.55468 |
| 1619800560 | $2446.06 | $2446.39 | $2445.00 | $2445.00 | 1,400 | $2461.152381 |
| 1619800620 | $2443.07 | $2443.89 | $2443.07 | $2443.89 | 300 | $2461.041867 |
| 1619800680 | $2444.655 | $2444.655 | $2443.58 | $2443.58 | 200 | $2461.003596 |
| 1619800800 | $2443.08 | $2443.08 | $2443.08 | $2443.08 | 600 | $2460.816568 |
| 1619800920 | $2442.34 | $2443.40 | $2442.30 | $2443.40 | 310 | $2460.713078 |
| 1619801040 | $2441.09 | $2441.09 | $2440.42 | $2440.42 | 322 | $2460.610773 |
| 1619801100 | $2441.0146 | $2441.0146 | $2441.0146 | $2441.0146 | 100 | $2460.553114 |
| 1619801160 | $2441.51 | $2443.805 | $2441.51 | $2441.95 | 800 | $2460.338021 |
| 1619801220 | $2441.05 | $2441.05 | $2441.05 | $2441.05 | 100 | $2460.271794 |
| 1619801280 | $2442.51 | $2443.77 | $2442.51 | $2443.77 | 200 | $2460.17557 |
| 1619801400 | $2440.85 | $2444.57 | $2440.85 | $2443.27 | 440 | $2460.122758 |
| 1619801460 | $2440.02 | $2440.02 | $2440.02 | $2440.02 | 100 | $2460.088123 |
| 1619801580 | $2442.01 | $2444.24 | $2442.01 | $2442.29 | 610 | $2459.898918 |
| 1619801640 | $2441.93 | $2441.93 | $2439.00 | $2439.00 | 800 | $2459.657627 |
| 1619801760 | $2439.05 | $2439.05 | $2439.05 | $2439.05 | 100 | $2459.60652 |
| 1619801820 | $2441.57 | $2441.57 | $2441.57 | $2441.57 | 100 | $2459.567691 |
| 1619801940 | $2444.51 | $2446.67 | $2443.01 | $2446.67 | 300 | $2459.524047 |
| 1619802180 | $2443.18 | $2443.18 | $2442.93 | $2442.93 | 204 | $2459.4567 |
| 1619802360 | $2442.17 | $2442.17 | $2442.17 | $2442.17 | 100 | $2459.410977 |
| 1619802420 | $2442.65 | $2444.21 | $2442.54 | $2442.54 | 500 | $2459.232218 |
| 1619802900 | $2441.86 | $2441.86 | $2440.88 | $2440.88 | 200 | $2459.256911 |
| 1619802960 | $2439.29 | $2440.75 | $2439.24 | $2440.75 | 400 | $2459.133873 |
| 1619803020 | $2441.20 | $2441.20 | $2441.20 | $2441.20 | 100 | $2459.093325 |
| 1619803080 | $2440.8008 | $2443.76 | $2440.8008 | $2443.76 | 200 | $2459.052012 |
| 1619803140 | $2442.535 | $2442.535 | $2442.535 | $2442.535 | 100 | $2459.027676 |
| 1619803200 | $2445.81 | $2445.81 | $2445.81 | $2445.81 | 100 | $2459.008646 |
| 1619803260 | $2448.16 | $2448.24 | $2447.08 | $2447.08 | 300 | $2458.955078 |
| 1619803320 | $2447.49 | $2448.45 | $2446.93 | $2448.115 | 650 | $2458.846063 |
| 1619803440 | $2449.93 | $2450.01 | $2449.93 | $2450.01 | 200 | $2458.816506 |
| 1619803500 | $2449.46 | $2449.46 | $2449.46 | $2449.46 | 100 | $2458.803674 |
| 1619803620 | $2448.59 | $2448.59 | $2448.50 | $2448.50 | 200 | $2458.768581 |
| 1619803740 | $2449.88 | $2449.88 | $2449.88 | $2449.88 | 100 | $2458.757501 |
| 1619803800 | $2449.83 | $2449.83 | $2449.83 | $2449.83 | 100 | $2458.745324 |
| 1619803860 | $2449.505 | $2449.505 | $2449.505 | $2449.505 | 100 | $2458.730105 |
| 1619803920 | $2449.57 | $2449.57 | $2449.57 | $2449.57 | 100 | $2458.717248 |
| 1619804160 | $2451.39 | $2451.40 | $2451.06 | $2451.40 | 300 | $2458.683233 |
| 1619804220 | $2451.25 | $2451.25 | $2451.23 | $2451.25 | 300 | $2458.623696 |
| 1619804580 | $2448.86 | $2448.86 | $2447.60 | $2447.60 | 386 | $2458.590631 |
| 1619804700 | $2446.70 | $2447.99 | $2446.70 | $2447.98 | 400 | $2458.523244 |
| 1619804880 | $2443.505 | $2443.505 | $2443.505 | $2443.505 | 100 | $2458.458317 |
| 1619805120 | $2450.20 | $2450.52 | $2450.20 | $2450.29 | 300 | $2458.464323 |
| 1619805180 | $2447.01 | $2447.01 | $2447.01 | $2447.01 | 200 | $2458.389863 |
| 1619805300 | $2447.64 | $2448.10 | $2447.64 | $2448.10 | 200 | $2458.369184 |
| 1619805660 | $2448.26 | $2448.26 | $2448.26 | $2448.26 | 100 | $2458.385426 |
| 1619805840 | $2442.62 | $2442.62 | $2442.62 | $2442.62 | 100 | $2458.35572 |
| 1619805900 | $2443.25 | $2444.29 | $2443.25 | $2444.29 | 200 | $2458.319285 |
| 1619806140 | $2442.84 | $2442.84 | $2442.60 | $2442.62 | 400 | $2458.223986 |
| 1619806380 | $2444.19 | $2444.19 | $2444.19 | $2444.19 | 103 | $2458.158321 |
| 1619806500 | $2445.09 | $2445.50 | $2445.07 | $2445.50 | 300 | $2458.145832 |
| 1619806620 | $2445.19 | $2447.95 | $2445.19 | $2447.95 | 400 | $2458.081327 |
| 1619806680 | $2447.67 | $2447.67 | $2447.67 | $2447.67 | 100 | $2458.048106 |
| 1619806800 | $2446.99 | $2446.99 | $2446.99 | $2446.99 | 152 | $2458.036829 |
| 1619807040 | $2446.20 | $2446.20 | $2445.00 | $2445.00 | 400 | $2457.960304 |
| 1619807160 | $2445.45 | $2447.19 | $2445.45 | $2447.19 | 200 | $2457.926438 |
| 1619807220 | $2447.205 | $2447.205 | $2447.205 | $2447.205 | 100 | $2457.922208 |
| 1619807340 | $2449.49 | $2450.00 | $2449.31 | $2450.00 | 1,000 | $2457.809452 |
| 1619807640 | $2447.61 | $2447.61 | $2447.61 | $2447.61 | 100 | $2457.787639 |
| 1619807700 | $2448.60 | $2448.60 | $2448.60 | $2448.60 | 100 | $2457.783226 |
| 1619807760 | $2450.95 | $2451.52 | $2450.95 | $2451.52 | 463 | $2457.738952 |
| 1619807820 | $2450.51 | $2450.51 | $2450.51 | $2450.51 | 100 | $2457.731117 |
| 1619807880 | $2452.58 | $2455.50 | $2452.01 | $2455.50 | 1,107 | $2457.663767 |
| 1619808120 | $2454.01 | $2454.01 | $2454.01 | $2454.01 | 100 | $2457.65777 |
| 1619808300 | $2455.95 | $2455.95 | $2452.915 | $2452.915 | 939 | $2457.614013 |
| 1619808360 | $2452.535 | $2452.535 | $2452.535 | $2452.535 | 100 | $2457.607432 |
| 1619808480 | $2452.24 | $2452.24 | $2452.24 | $2452.24 | 100 | $2457.598378 |
| 1619808540 | $2452.83 | $2452.83 | $2452.83 | $2452.83 | 100 | $2457.584748 |
| 1619808600 | $2450.52 | $2450.52 | $2448.705 | $2448.705 | 500 | $2457.538509 |
| 1619808840 | $2449.69 | $2449.69 | $2449.69 | $2449.69 | 400 | $2457.497228 |
| 1619809080 | $2450.13 | $2450.13 | $2450.13 | $2450.13 | 100 | $2457.478276 |
| 1619809260 | $2455.73 | $2455.73 | $2455.73 | $2455.73 | 100 | $2457.485341 |
| 1619809320 | $2455.12 | $2455.12 | $2452.62 | $2453.86 | 400 | $2457.442277 |
| 1619809860 | $2451.78 | $2451.78 | $2451.78 | $2451.78 | 300 | $2457.43906 |
| 1619810040 | $2451.00 | $2452.13 | $2451.00 | $2452.13 | 1,900 | $2457.288824 |
| 1619810100 | $2452.09 | $2452.09 | $2451.00 | $2451.73 | 600 | $2457.243307 |
| 1619810160 | $2451.02 | $2451.435 | $2451.00 | $2451.00 | 500 | $2457.204724 |
| 1619810280 | $2450.70 | $2450.70 | $2450.70 | $2450.70 | 100 | $2457.195576 |
| 1619810340 | $2449.206 | $2451.87 | $2448.92 | $2451.87 | 303 | $2457.160424 |
| 1619810460 | $2450.89 | $2450.89 | $2450.89 | $2450.89 | 100 | $2457.155383 |
| 1619810580 | $2453.25 | $2454.40 | $2452.945 | $2454.40 | 400 | $2457.14102 |
| 1619810700 | $2456.845 | $2458.00 | $2456.845 | $2458.00 | 200 | $2457.14383 |
| 1619810820 | $2456.65 | $2456.78 | $2456.65 | $2456.78 | 200 | $2457.143144 |
| 1619810880 | $2458.345 | $2458.345 | $2458.345 | $2458.345 | 100 | $2457.144584 |
| 1619810940 | $2459.60 | $2459.60 | $2459.60 | $2459.60 | 100 | $2457.147078 |
| 1619811000 | $2456.13 | $2456.13 | $2456.13 | $2456.13 | 100 | $2457.14596 |
| 1619811120 | $2454.27 | $2454.27 | $2454.27 | $2454.27 | 100 | $2457.142011 |
| 1619811240 | $2456.83 | $2456.9875 | $2456.83 | $2456.9875 | 300 | $2457.141856 |
| 1619811360 | $2455.47 | $2457.83 | $2455.47 | $2457.83 | 240 | $2457.140767 |
| 1619811420 | $2458.46 | $2458.46 | $2456.53 | $2456.53 | 499 | $2457.141619 |
| 1619811480 | $2455.65 | $2455.65 | $2453.06 | $2454.57 | 300 | $2457.128727 |
| 1619811600 | $2452.94 | $2452.94 | $2452.94 | $2452.94 | 100 | $2457.126664 |
| 1619811720 | $2455.52 | $2455.52 | $2452.91 | $2454.63 | 400 | $2457.113096 |
| 1619811840 | $2453.34 | $2453.39 | $2453.25 | $2453.25 | 300 | $2457.10007 |
| 1619811900 | $2451.01 | $2452.60 | $2451.00 | $2452.47 | 800 | $2457.046038 |
| 1619811960 | $2451.68 | $2452.89 | $2451.68 | $2452.89 | 500 | $2457.018773 |
| 1619812080 | $2451.51 | $2451.51 | $2451.51 | $2451.51 | 100 | $2457.001921 |
| 1619812140 | $2455.38 | $2455.38 | $2454.82 | $2454.83 | 500 | $2456.999034 |
| 1619812200 | $2461.32 | $2461.32 | $2455.22 | $2455.22 | 400 | $2457.001127 |
| 1619812260 | $2457.18 | $2458.26 | $2456.35 | $2456.35 | 400 | $2457.00343 |
| 1619812320 | $2456.32 | $2457.98 | $2455.5601 | $2455.5601 | 300 | $2457.005392 |
| 1619812380 | $2459.85 | $2463.99 | $2458.21 | $2459.38 | 2,497 | $2457.081099 |
| 1619812440 | $2460.03 | $2465.34 | $2459.69 | $2465.34 | 2,078 | $2457.224375 |
| 1619812500 | $2466.00 | $2467.845 | $2465.745 | $2466.23 | 3,400 | $2457.55791 |
| 1619812560 | $2467.495 | $2468.95 | $2466.495 | $2468.95 | 1,700 | $2457.734952 |
| 1619812620 | $2468.87 | $2468.87 | $2465.545 | $2468.10 | 1,700 | $2457.90362 |
| 1619812680 | $2468.74 | $2469.23 | $2467.13 | $2467.13 | 1,267 | $2458.050367 |
| 1619812740 | $2466.48 | $2467.7799 | $2465.33 | $2466.69 | 3,881 | $2458.358283 |
| 1619812800 | $2466.08 | $2466.08 | $2466.08 | $2466.08 | 40,107 | $2460.582652 |
| 1619812860 | $2466.08 | $2466.08 | $2466.08 | $2466.08 | 1,202 | $2460.512687 |
| 1619812920 | $2466.08 | $2466.08 | $2466.08 | $2466.08 | 100 | $2460.514447 |
| 1619812980 | $2466.08 | $2466.08 | $2466.08 | $2466.08 | 363 | $2460.531237 |
| 1619813040 | $2466.081 | $2466.081 | $2466.081 | $2466.081 | 205 | $2460.535887 |
| 1619813100 | $2466.081 | $2466.081 | $2466.08 | $2466.081 | 3,075 | $2460.589193 |
| 1619813400 | $2466.08 | $2466.08 | $2466.08 | $2466.08 | 730 | $2460.61373 |
| 1619813460 | $2466.08 | $2466.08 | $2466.08 | $2466.08 | 300 | $2460.618818 |
| 1619813820 | $2466.08 | $2466.08 | $2466.08 | $2466.08 | 482 | $2460.521069 |
| 1619813940 | $2466.08 | $2466.08 | $2466.08 | $2466.08 | 426 | $2460.528395 |
| 1619815020 | $2466.08 | $2466.08 | $2466.08 | $2466.08 | 915 | $2460.529139 |
| 1619815740 | $2466.08 | $2466.08 | $2466.08 | $2466.08 | 162 | $2460.515466 |
| 1619819580 | $2466.08 | $2466.08 | $2466.08 | $2466.08 | 2,194 | $2460.550653 |