BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 1, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1617283800 | $2354.28 | $2356.45 | $2348.23 | $2356.45 | 4,959 | $2353.73139 |
| 1617283860 | $2351.815 | $2351.83 | $2349.986 | $2349.986 | 875 | $2353.331162 |
| 1617283920 | $2355.42 | $2360.00 | $2352.57 | $2360.00 | 770 | $2353.820763 |
| 1617283980 | $2358.98 | $2360.39 | $2357.80 | $2357.85 | 800 | $2354.291533 |
| 1617284040 | $2356.62 | $2356.62 | $2356.62 | $2356.62 | 100 | $2354.358728 |
| 1617284100 | $2357.00 | $2357.00 | $2357.00 | $2357.00 | 200 | $2354.613476 |
| 1617284160 | $2360.46 | $2360.46 | $2360.46 | $2360.46 | 100 | $2354.396722 |
| 1617284220 | $2362.55 | $2365.275 | $2361.60 | $2365.275 | 900 | $2355.432907 |
| 1617284280 | $2365.52 | $2365.52 | $2365.52 | $2365.52 | 100 | $2355.53093 |
| 1617284340 | $2361.63 | $2364.51 | $2361.63 | $2364.51 | 200 | $2355.60094 |
| 1617284400 | $2363.585 | $2363.585 | $2360.18 | $2362.04 | 1,010 | $2356.252225 |
| 1617284520 | $2365.00 | $2365.845 | $2365.00 | $2365.845 | 200 | $2356.466348 |
| 1617284580 | $2365.3125 | $2365.3125 | $2365.3125 | $2365.3125 | 100 | $2356.533801 |
| 1617284700 | $2368.08 | $2370.625 | $2368.08 | $2370.625 | 300 | $2357.036072 |
| 1617284760 | $2364.20 | $2365.60 | $2361.52 | $2365.60 | 800 | $2357.397845 |
| 1617284820 | $2365.57 | $2365.57 | $2365.57 | $2365.57 | 100 | $2357.467874 |
| 1617284880 | $2363.41 | $2363.41 | $2363.41 | $2363.41 | 100 | $2357.556306 |
| 1617284940 | $2361.57 | $2368.285 | $2361.57 | $2365.31 | 600 | $2357.903893 |
| 1617285000 | $2364.535 | $2368.155 | $2364.535 | $2367.84 | 400 | $2358.172251 |
| 1617285060 | $2366.67 | $2369.00 | $2366.67 | $2369.00 | 200 | $2358.472937 |
| 1617285180 | $2371.375 | $2372.705 | $2371.375 | $2372.705 | 400 | $2358.942635 |
| 1617285360 | $2374.02 | $2374.02 | $2373.77 | $2373.77 | 200 | $2358.970802 |
| 1617285420 | $2375.00 | $2376.70 | $2375.00 | $2376.37 | 300 | $2359.338491 |
| 1617285540 | $2374.41 | $2374.41 | $2373.5875 | $2373.5875 | 300 | $2359.670956 |
| 1617285600 | $2376.49 | $2377.26 | $2376.49 | $2377.26 | 200 | $2360.060487 |
| 1617285720 | $2370.14 | $2370.14 | $2368.87 | $2368.87 | 200 | $2360.05428 |
| 1617285780 | $2371.35 | $2372.71 | $2371.35 | $2372.71 | 200 | $2360.199683 |
| 1617285840 | $2370.78 | $2372.91 | $2370.78 | $2372.91 | 300 | $2360.548795 |
| 1617285900 | $2374.9182 | $2374.9182 | $2374.9182 | $2374.9182 | 100 | $2360.530631 |
| 1617285960 | $2375.00 | $2376.99 | $2374.625 | $2376.59 | 1,300 | $2361.763648 |
| 1617286020 | $2375.49 | $2375.49 | $2375.49 | $2375.49 | 100 | $2361.84134 |
| 1617286140 | $2375.15 | $2375.945 | $2372.22 | $2372.22 | 400 | $2362.260997 |
| 1617286200 | $2375.505 | $2375.51 | $2375.505 | $2375.51 | 200 | $2362.298472 |
| 1617286260 | $2376.52 | $2376.52 | $2373.88 | $2373.88 | 600 | $2362.705739 |
| 1617286320 | $2372.76 | $2374.7899 | $2372.72 | $2374.7899 | 400 | $2362.964934 |
| 1617286380 | $2371.60 | $2371.60 | $2371.60 | $2371.60 | 100 | $2362.991409 |
| 1617286440 | $2373.73 | $2373.73 | $2372.6416 | $2372.6416 | 300 | $2363.163421 |
| 1617286560 | $2371.09 | $2372.8412 | $2366.84 | $2372.8412 | 500 | $2363.354741 |
| 1617286620 | $2371.9202 | $2371.9202 | $2368.08 | $2371.54 | 600 | $2363.590744 |
| 1617286680 | $2371.2878 | $2373.0792 | $2370.815 | $2373.0792 | 1,000 | $2363.969281 |
| 1617286740 | $2372.005 | $2372.005 | $2367.70 | $2367.70 | 200 | $2364.042279 |
| 1617286800 | $2372.76 | $2372.76 | $2372.76 | $2372.76 | 100 | $2364.092806 |
| 1617286860 | $2368.77 | $2368.77 | $2367.84 | $2367.84 | 200 | $2364.108372 |
| 1617286980 | $2368.05 | $2368.05 | $2366.585 | $2366.585 | 200 | $2364.144743 |
| 1617287280 | $2364.76 | $2364.76 | $2364.76 | $2364.76 | 200 | $2364.14464 |
| 1617287520 | $2365.3927 | $2365.3927 | $2362.90 | $2362.90 | 800 | $2364.160796 |
| 1617287700 | $2359.715 | $2359.73 | $2359.715 | $2359.73 | 200 | $2364.113157 |
| 1617287760 | $2357.01 | $2357.01 | $2355.975 | $2355.975 | 200 | $2364.06515 |
| 1617287940 | $2356.475 | $2356.475 | $2354.61 | $2354.61 | 300 | $2363.953277 |
| 1617288120 | $2358.10 | $2360.84 | $2358.10 | $2360.84 | 200 | $2363.914281 |
| 1617288360 | $2360.17 | $2360.17 | $2360.17 | $2360.17 | 100 | $2363.889176 |
| 1617288420 | $2362.71 | $2362.71 | $2362.71 | $2362.71 | 200 | $2363.882707 |
| 1617288660 | $2362.6714 | $2363.95 | $2362.6714 | $2363.95 | 200 | $2363.886312 |
| 1617288720 | $2361.255 | $2361.255 | $2361.255 | $2361.255 | 100 | $2363.870844 |
| 1617289080 | $2363.00 | $2363.84 | $2363.00 | $2363.84 | 200 | $2363.871428 |
| 1617289140 | $2364.18 | $2365.55 | $2364.18 | $2365.37 | 933 | $2363.927826 |
| 1617289260 | $2367.155 | $2367.155 | $2366.57 | $2366.57 | 200 | $2363.94696 |
| 1617289320 | $2367.245 | $2367.245 | $2367.245 | $2367.245 | 100 | $2363.960485 |
| 1617289440 | $2366.45 | $2366.45 | $2365.19 | $2366.13 | 300 | $2363.979475 |
| 1617289500 | $2364.26 | $2364.26 | $2364.09 | $2364.24 | 300 | $2363.952842 |
| 1617289560 | $2355.80 | $2355.80 | $2355.28 | $2355.28 | 200 | $2363.842522 |
| 1617289740 | $2358.33 | $2358.33 | $2358.33 | $2358.33 | 100 | $2363.85718 |
| 1617289800 | $2357.81 | $2357.81 | $2357.81 | $2357.81 | 100 | $2363.871142 |
| 1617289860 | $2359.49 | $2359.49 | $2359.49 | $2359.49 | 100 | $2363.854476 |
| 1617289920 | $2359.51 | $2361.47 | $2359.51 | $2361.47 | 200 | $2363.828259 |
| 1617290100 | $2362.96 | $2362.96 | $2362.96 | $2362.96 | 100 | $2363.821739 |
| 1617290160 | $2362.18 | $2362.18 | $2362.18 | $2362.18 | 100 | $2363.81953 |
| 1617290460 | $2365.00 | $2366.15 | $2364.64 | $2366.15 | 510 | $2363.857607 |
| 1617290520 | $2368.075 | $2368.075 | $2366.00 | $2366.00 | 300 | $2363.883364 |
| 1617290580 | $2364.34 | $2364.34 | $2364.34 | $2364.34 | 100 | $2363.883343 |
| 1617290640 | $2364.4607 | $2365.66 | $2363.00 | $2365.445 | 500 | $2363.892996 |
| 1617290700 | $2363.00 | $2363.49 | $2363.00 | $2363.49 | 200 | $2363.88774 |
| 1617290760 | $2362.53 | $2363.76 | $2362.53 | $2363.76 | 200 | $2363.882027 |
| 1617290820 | $2365.665 | $2365.665 | $2365.665 | $2365.665 | 100 | $2363.891266 |
| 1617291000 | $2367.655 | $2369.63 | $2367.655 | $2368.475 | 300 | $2363.937696 |
| 1617291060 | $2369.175 | $2373.22 | $2369.175 | $2373.22 | 500 | $2364.175759 |
| 1617291120 | $2373.99 | $2375.09 | $2373.99 | $2375.09 | 338 | $2364.202266 |
| 1617291180 | $2377.425 | $2378.67 | $2376.81 | $2376.81 | 400 | $2364.395913 |
| 1617291240 | $2377.40 | $2377.40 | $2377.40 | $2377.40 | 100 | $2364.511781 |
| 1617291300 | $2380.62 | $2380.62 | $2380.43 | $2380.43 | 400 | $2364.712069 |
| 1617291420 | $2382.69 | $2385.00 | $2382.69 | $2385.00 | 450 | $2364.940104 |
| 1617291480 | $2386.18 | $2389.725 | $2385.2347 | $2389.725 | 1,400 | $2365.802905 |
| 1617291540 | $2388.63 | $2389.51 | $2388.31 | $2388.31 | 300 | $2366.032495 |
| 1617291600 | $2388.8225 | $2388.8225 | $2384.84 | $2387.39 | 700 | $2366.457113 |
| 1617291660 | $2383.935 | $2383.935 | $2383.935 | $2383.935 | 100 | $2366.504655 |
| 1617291780 | $2387.94 | $2387.94 | $2387.94 | $2387.94 | 100 | $2366.63372 |
| 1617291840 | $2383.58 | $2383.58 | $2383.58 | $2383.58 | 100 | $2366.622327 |
| 1617291900 | $2383.58 | $2383.58 | $2380.16 | $2381.33 | 1,300 | $2367.184742 |
| 1617291960 | $2383.73 | $2383.73 | $2378.78 | $2379.01 | 1,687 | $2367.871775 |
| 1617292020 | $2376.38 | $2376.795 | $2375.13 | $2376.795 | 300 | $2367.935887 |
| 1617292080 | $2376.84 | $2376.84 | $2376.84 | $2376.84 | 100 | $2367.965975 |
| 1617292140 | $2375.95 | $2375.95 | $2375.95 | $2375.95 | 100 | $2367.983156 |
| 1617292260 | $2379.39 | $2379.71 | $2379.39 | $2379.71 | 400 | $2368.111794 |
| 1617292440 | $2382.50 | $2382.50 | $2382.50 | $2382.50 | 100 | $2368.147488 |
| 1617292620 | $2381.90 | $2384.95 | $2381.90 | $2384.95 | 1,133 | $2368.560083 |
| 1617292680 | $2384.84 | $2385.41 | $2384.66 | $2385.41 | 301 | $2368.732605 |
| 1617292740 | $2383.68 | $2384.94 | $2383.68 | $2384.94 | 200 | $2368.774074 |
| 1617293100 | $2382.74 | $2382.74 | $2382.74 | $2382.74 | 100 | $2368.801731 |
| 1617293280 | $2381.385 | $2381.385 | $2381.385 | $2381.385 | 100 | $2368.833267 |
| 1617293400 | $2381.385 | $2381.385 | $2381.385 | $2381.385 | 100 | $2368.858615 |
| 1617293460 | $2381.385 | $2381.385 | $2381.185 | $2381.185 | 200 | $2368.947439 |
| 1617293580 | $2379.63 | $2379.63 | $2379.63 | $2379.63 | 100 | $2368.975769 |
| 1617293880 | $2381.15 | $2382.70 | $2381.15 | $2382.70 | 300 | $2369.065157 |
| 1617294000 | $2383.66 | $2383.66 | $2383.66 | $2383.66 | 100 | $2369.096977 |
| 1617294240 | $2384.19 | $2384.19 | $2384.19 | $2384.19 | 100 | $2369.157313 |
| 1617294480 | $2382.36 | $2382.36 | $2382.36 | $2382.36 | 100 | $2369.166343 |
| 1617294780 | $2380.10 | $2380.10 | $2380.10 | $2380.10 | 100 | $2369.182824 |
| 1617294900 | $2379.90 | $2380.51 | $2379.90 | $2380.51 | 500 | $2369.314201 |
| 1617294960 | $2382.7399 | $2382.7399 | $2382.7399 | $2382.7399 | 250 | $2369.416532 |
| 1617295140 | $2382.73 | $2382.87 | $2382.09 | $2382.09 | 600 | $2369.581602 |
| 1617295200 | $2381.03 | $2381.03 | $2381.03 | $2381.03 | 100 | $2369.607794 |
| 1617295560 | $2381.60 | $2381.65 | $2380.52 | $2380.52 | 300 | $2369.728811 |
| 1617295620 | $2380.505 | $2380.505 | $2380.505 | $2380.505 | 100 | $2369.73791 |
| 1617295680 | $2380.62 | $2380.62 | $2376.68 | $2377.30 | 793 | $2369.915945 |
| 1617295860 | $2375.80 | $2375.80 | $2375.80 | $2375.80 | 100 | $2369.896345 |
| 1617295920 | $2376.36 | $2376.36 | $2375.02 | $2375.02 | 200 | $2369.924812 |
| 1617295980 | $2375.65 | $2376.02 | $2372.1075 | $2372.1075 | 502 | $2369.980456 |
| 1617296040 | $2375.1599 | $2375.1599 | $2375.1599 | $2375.1599 | 1,000 | $2370.099642 |
| 1617296160 | $2370.67 | $2370.67 | $2370.63 | $2370.63 | 200 | $2370.097671 |
| 1617296520 | $2374.485 | $2376.59 | $2374.485 | $2374.98 | 300 | $2370.131589 |
| 1617296880 | $2376.75 | $2376.75 | $2376.75 | $2376.75 | 100 | $2370.156686 |
| 1617296940 | $2376.62 | $2376.62 | $2376.62 | $2376.62 | 100 | $2370.159559 |
| 1617297000 | $2374.16 | $2374.16 | $2371.47 | $2371.47 | 500 | $2370.196899 |
| 1617297180 | $2371.13 | $2371.22 | $2369.64 | $2371.22 | 400 | $2370.201882 |
| 1617297240 | $2372.83 | $2372.84 | $2372.83 | $2372.84 | 200 | $2370.219551 |
| 1617297300 | $2373.265 | $2373.265 | $2373.265 | $2373.265 | 100 | $2370.220785 |
| 1617297420 | $2372.36 | $2372.36 | $2369.88 | $2370.79 | 300 | $2370.22571 |
| 1617297480 | $2373.02 | $2373.02 | $2373.02 | $2373.02 | 100 | $2370.230871 |
| 1617297600 | $2371.89 | $2371.89 | $2371.89 | $2371.89 | 100 | $2370.233769 |
| 1617297720 | $2373.69 | $2373.69 | $2373.69 | $2373.69 | 100 | $2370.24154 |
| 1617297780 | $2371.915 | $2371.915 | $2371.915 | $2371.915 | 100 | $2370.244835 |
| 1617297900 | $2372.55 | $2372.55 | $2370.515 | $2370.515 | 200 | $2370.250178 |
| 1617297960 | $2367.8677 | $2367.8677 | $2367.8677 | $2367.8677 | 1,679 | $2370.169131 |
| 1617298020 | $2366.38 | $2366.38 | $2362.01 | $2365.03 | 1,406 | $2369.98628 |
| 1617298080 | $2367.83 | $2367.83 | $2367.83 | $2367.83 | 100 | $2369.981112 |
| 1617298200 | $2371.82 | $2371.82 | $2371.82 | $2371.82 | 1,400 | $2370.031078 |
| 1617298260 | $2369.53 | $2369.965 | $2367.53 | $2368.40 | 896 | $2370.010605 |
| 1617298320 | $2368.15 | $2368.38 | $2368.15 | $2368.38 | 300 | $2370.001089 |
| 1617298380 | $2368.50 | $2368.50 | $2368.50 | $2368.50 | 100 | $2369.99822 |
| 1617298500 | $2367.76 | $2367.76 | $2367.76 | $2367.76 | 100 | $2369.993722 |
| 1617298620 | $2368.63 | $2369.14 | $2368.63 | $2369.14 | 200 | $2369.989403 |
| 1617298680 | $2370.645 | $2370.645 | $2370.645 | $2370.645 | 100 | $2369.991803 |
| 1617298920 | $2373.89 | $2373.89 | $2373.89 | $2373.89 | 100 | $2369.999085 |
| 1617299040 | $2372.77 | $2372.77 | $2372.32 | $2372.55 | 300 | $2370.01371 |
| 1617299280 | $2370.25 | $2370.25 | $2370.25 | $2370.25 | 100 | $2370.012928 |
| 1617299460 | $2370.95 | $2370.95 | $2370.95 | $2370.95 | 100 | $2370.014578 |
| 1617299580 | $2371.94 | $2374.96 | $2371.94 | $2374.96 | 400 | $2370.049491 |
| 1617299700 | $2374.97 | $2374.97 | $2374.97 | $2374.97 | 100 | $2370.047688 |
| 1617300000 | $2375.82 | $2375.82 | $2375.82 | $2375.82 | 100 | $2370.062821 |
| 1617300120 | $2381.55 | $2381.55 | $2381.055 | $2381.055 | 1,193 | $2370.314889 |
| 1617300180 | $2380.85 | $2380.85 | $2380.85 | $2380.85 | 100 | $2370.331616 |
| 1617300240 | $2381.24 | $2381.24 | $2381.24 | $2381.24 | 100 | $2370.339672 |
| 1617301020 | $2381.97 | $2381.97 | $2381.97 | $2381.97 | 100 | $2370.366403 |
| 1617301080 | $2383.17 | $2383.17 | $2383.17 | $2383.17 | 300 | $2370.441888 |
| 1617301320 | $2382.43 | $2382.43 | $2382.43 | $2382.43 | 100 | $2370.462365 |
| 1617301440 | $2383.24 | $2383.40 | $2383.24 | $2383.40 | 200 | $2370.497342 |
| 1617301500 | $2383.72 | $2383.72 | $2383.72 | $2383.72 | 100 | $2370.514839 |
| 1617301740 | $2383.99 | $2383.99 | $2382.74 | $2382.74 | 200 | $2370.558231 |
| 1617301920 | $2380.96 | $2380.96 | $2380.96 | $2380.96 | 100 | $2370.57788 |
| 1617302100 | $2378.07 | $2378.07 | $2378.07 | $2378.07 | 100 | $2370.589786 |
| 1617302160 | $2378.00 | $2378.30 | $2377.95 | $2378.30 | 528 | $2370.663138 |
| 1617302280 | $2379.42 | $2379.42 | $2379.42 | $2379.42 | 100 | $2370.672582 |
| 1617302340 | $2379.00 | $2379.00 | $2379.00 | $2379.00 | 100 | $2370.688401 |
| 1617302400 | $2378.72 | $2378.72 | $2378.72 | $2378.72 | 100 | $2370.699967 |
| 1617302640 | $2378.00 | $2378.00 | $2378.00 | $2378.00 | 100 | $2370.71494 |
| 1617302700 | $2378.15 | $2378.15 | $2378.15 | $2378.15 | 100 | $2370.755753 |
| 1617303000 | $2377.22 | $2377.22 | $2377.22 | $2377.22 | 100 | $2370.735716 |
| 1617303180 | $2377.07 | $2378.13 | $2377.07 | $2378.13 | 200 | $2370.758862 |
| 1617303360 | $2377.34 | $2377.34 | $2375.86 | $2375.86 | 200 | $2370.778523 |
| 1617303420 | $2378.498 | $2378.498 | $2376.65 | $2376.65 | 300 | $2370.813332 |
| 1617303540 | $2376.48 | $2376.48 | $2376.48 | $2376.48 | 100 | $2370.826194 |
| 1617303660 | $2378.39 | $2378.39 | $2376.77 | $2376.77 | 200 | $2370.850916 |
| 1617303780 | $2378.42 | $2378.42 | $2378.345 | $2378.345 | 200 | $2370.875323 |
| 1617303840 | $2375.01 | $2376.18 | $2375.00 | $2375.00 | 300 | $2370.892503 |
| 1617303900 | $2375.01 | $2375.01 | $2375.01 | $2375.01 | 100 | $2370.899175 |
| 1617303960 | $2375.76 | $2375.76 | $2375.76 | $2375.76 | 100 | $2370.907212 |
| 1617304080 | $2376.10 | $2376.10 | $2376.10 | $2376.10 | 100 | $2370.917337 |
| 1617304140 | $2377.965 | $2377.965 | $2377.965 | $2377.965 | 100 | $2370.933562 |
| 1617304200 | $2378.92 | $2378.92 | $2378.92 | $2378.92 | 100 | $2370.945576 |
| 1617304260 | $2376.58 | $2376.58 | $2376.58 | $2376.58 | 100 | $2370.95084 |
| 1617304440 | $2380.85 | $2380.85 | $2378.49 | $2378.49 | 530 | $2371.026971 |
| 1617304500 | $2378.58 | $2378.58 | $2378.58 | $2378.58 | 200 | $2371.058279 |
| 1617304560 | $2378.06 | $2378.06 | $2378.06 | $2378.06 | 100 | $2371.067889 |
| 1617304620 | $2378.075 | $2378.075 | $2376.96 | $2376.96 | 200 | $2371.082929 |
| 1617304800 | $2379.12 | $2379.12 | $2377.795 | $2377.795 | 200 | $2371.112875 |
| 1617304920 | $2377.21 | $2377.21 | $2375.15 | $2375.15 | 200 | $2371.12585 |
| 1617305040 | $2375.235 | $2375.235 | $2374.355 | $2374.355 | 200 | $2371.135408 |
| 1617305100 | $2375.46 | $2377.01 | $2374.67 | $2375.815 | 500 | $2371.171018 |
| 1617305160 | $2376.30 | $2376.30 | $2376.30 | $2376.30 | 100 | $2371.180897 |
| 1617305220 | $2378.22 | $2378.39 | $2378.22 | $2378.39 | 200 | $2371.203798 |
| 1617305280 | $2372.97 | $2373.90 | $2372.97 | $2373.90 | 200 | $2371.207825 |
| 1617305340 | $2372.69 | $2374.12 | $2372.53 | $2373.825 | 1,200 | $2371.254239 |
| 1617305400 | $2373.29 | $2373.29 | $2373.29 | $2373.29 | 100 | $2371.256241 |
| 1617305460 | $2373.28 | $2373.28 | $2373.28 | $2373.28 | 100 | $2371.260351 |
| 1617305520 | $2372.77 | $2374.29 | $2372.77 | $2374.29 | 1,000 | $2371.29241 |
| 1617305580 | $2374.335 | $2374.335 | $2373.30 | $2373.30 | 200 | $2371.29624 |
| 1617305700 | $2376.21 | $2376.21 | $2376.21 | $2376.21 | 100 | $2371.311637 |
| 1617305760 | $2377.495 | $2380.04 | $2377.495 | $2379.315 | 500 | $2371.362788 |
| 1617305820 | $2380.41 | $2380.41 | $2378.37 | $2379.58 | 800 | $2371.455816 |
| 1617305880 | $2377.61 | $2377.61 | $2377.61 | $2377.61 | 100 | $2371.46561 |
| 1617305940 | $2380.95 | $2380.95 | $2379.63 | $2379.63 | 200 | $2371.490355 |
| 1617306000 | $2380.505 | $2380.505 | $2380.505 | $2380.505 | 100 | $2371.503237 |
| 1617306060 | $2380.48 | $2380.48 | $2380.48 | $2380.48 | 100 | $2371.548532 |
| 1617306120 | $2382.34 | $2382.34 | $2382.34 | $2382.34 | 100 | $2371.546851 |
| 1617306180 | $2381.70 | $2381.70 | $2381.70 | $2381.70 | 100 | $2371.548355 |
| 1617306240 | $2380.00 | $2380.22 | $2378.12 | $2378.12 | 400 | $2371.594492 |
| 1617306300 | $2380.33 | $2380.33 | $2379.18 | $2380.0187 | 558 | $2371.665555 |
| 1617306360 | $2379.83 | $2381.15 | $2379.83 | $2381.15 | 200 | $2371.689979 |
| 1617306420 | $2379.30 | $2382.50 | $2379.30 | $2380.73 | 600 | $2371.765944 |
| 1617306480 | $2382.50 | $2384.06 | $2382.26 | $2382.26 | 300 | $2371.828246 |
| 1617306540 | $2383.36 | $2383.43 | $2378.80 | $2378.80 | 900 | $2371.95133 |
| 1617306600 | $2379.94 | $2381.72 | $2379.785 | $2381.32 | 1,200 | $2372.086578 |
| 1617306660 | $2381.62 | $2381.62 | $2378.88 | $2378.88 | 300 | $2372.119561 |
| 1617306720 | $2379.70 | $2379.70 | $2378.655 | $2378.655 | 800 | $2372.193596 |
| 1617306780 | $2375.00 | $2379.27 | $2375.00 | $2377.16 | 800 | $2372.245991 |
| 1617306840 | $2377.135 | $2377.145 | $2376.67 | $2377.145 | 800 | $2372.298393 |
| 1617306900 | $2376.94 | $2377.48 | $2373.6025 | $2373.6025 | 900 | $2372.342748 |
| 1617306960 | $2376.56 | $2376.82 | $2375.48 | $2376.22 | 800 | $2372.385454 |
| 1617307020 | $2379.08 | $2379.78 | $2377.56 | $2377.56 | 600 | $2372.435575 |
| 1617307080 | $2379.07 | $2382.21 | $2378.465 | $2382.21 | 1,100 | $2372.552231 |
| 1617307140 | $2384.11 | $2385.95 | $2382.47 | $2385.79 | 2,528 | $2372.942676 |
| 1617307200 | $2382.46 | $2382.46 | $2382.46 | $2382.46 | 15,910 | $2374.530191 |
| 1617307320 | $2382.46 | $2382.46 | $2382.46 | $2382.46 | 874 | $2374.567026 |
| 1617307440 | $2382.459 | $2382.459 | $2382.459 | $2382.459 | 535 | $2374.58548 |
| 1617307800 | $2377.51 | $2377.51 | $2377.51 | $2377.51 | 100 | $2374.479396 |
| 1617309180 | $2382.46 | $2382.46 | $2382.46 | $2382.46 | 2,438 | $2374.563473 |
| 1617311460 | $2382.46 | $2382.46 | $2382.46 | $2382.46 | 2,318 | $2374.558502 |
| 1617314040 | $2382.46 | $2382.46 | $2382.46 | $2382.46 | 104 | $2374.48275 |