BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 5, 2021.
|USD
|Download CSV
Time | Open | High | Low | Close | Volume | VWAP |
---|---|---|---|---|---|---|
1617624960 | $2382.46 | $2382.46 | $2382.46 | $2382.46 | 610 | $2385.843578 |
1617629400 | $2410.00 | $2410.00 | $2402.535 | $2402.535 | 2,214 | $2409.302303 |
1617629460 | $2391.01 | $2392.315 | $2391.01 | $2392.205 | 300 | $2406.60869 |
1617629520 | $2394.03 | $2394.03 | $2391.02 | $2391.02 | 300 | $2405.755442 |
1617629580 | $2399.40 | $2406.6299 | $2399.40 | $2400.51 | 1,300 | $2404.547578 |
1617629640 | $2400.59 | $2405.00 | $2400.59 | $2405.00 | 400 | $2404.307347 |
1617629700 | $2412.15 | $2412.15 | $2407.9278 | $2407.9278 | 1,200 | $2405.186693 |
1617629760 | $2412.695 | $2412.695 | $2412.695 | $2412.695 | 100 | $2405.432647 |
1617629820 | $2417.28 | $2417.28 | $2408.419 | $2410.2411 | 1,037 | $2406.426823 |
1617629940 | $2409.555 | $2409.555 | $2409.43 | $2409.43 | 200 | $2406.39634 |
1617630000 | $2404.88 | $2408.06 | $2404.88 | $2408.06 | 200 | $2406.377591 |
1617630060 | $2406.465 | $2406.465 | $2406.465 | $2406.465 | 100 | $2406.388291 |
1617630180 | $2408.92 | $2408.92 | $2408.81 | $2408.865 | 300 | $2406.487531 |
1617630240 | $2406.68 | $2406.795 | $2406.68 | $2406.795 | 225 | $2406.49507 |
1617630300 | $2408.46 | $2409.17 | $2408.46 | $2409.17 | 400 | $2406.615047 |
1617630360 | $2408.70 | $2410.865 | $2408.43 | $2410.865 | 400 | $2406.745221 |
1617630420 | $2412.79 | $2412.79 | $2411.94 | $2411.94 | 200 | $2406.894571 |
1617630480 | $2417.345 | $2420.195 | $2416.97 | $2417.045 | 900 | $2407.941669 |
1617630540 | $2417.22 | $2418.39 | $2411.02 | $2418.39 | 900 | $2408.633962 |
1617630600 | $2414.66 | $2418.16 | $2410.52 | $2418.16 | 1,600 | $2409.387434 |
1617630660 | $2414.43 | $2416.88 | $2410.57 | $2414.295 | 700 | $2409.60848 |
1617630720 | $2416.39 | $2416.67 | $2408.80 | $2413.89 | 1,800 | $2410.0708 |
1617630780 | $2413.13 | $2413.13 | $2413.13 | $2413.13 | 100 | $2410.124951 |
1617630840 | $2415.08 | $2415.08 | $2406.50 | $2406.50 | 505 | $2410.103993 |
1617630900 | $2406.58 | $2407.695 | $2404.00 | $2405.55 | 1,500 | $2409.674068 |
1617630960 | $2410.13 | $2413.965 | $2410.13 | $2413.965 | 400 | $2409.751774 |
1617631020 | $2410.38 | $2410.38 | $2410.38 | $2410.38 | 100 | $2409.744624 |
1617631080 | $2415.98 | $2416.065 | $2413.97 | $2414.335 | 921 | $2409.999006 |
1617631140 | $2416.52 | $2416.53 | $2412.69 | $2414.445 | 1,579 | $2410.47609 |
1617631200 | $2415.345 | $2415.345 | $2412.31 | $2412.31 | 400 | $2410.538428 |
1617631260 | $2414.89 | $2414.89 | $2412.645 | $2412.645 | 200 | $2410.568227 |
1617631320 | $2415.105 | $2415.105 | $2408.08 | $2408.18 | 771 | $2410.578472 |
1617631380 | $2407.88 | $2407.88 | $2407.01 | $2407.55 | 400 | $2410.488683 |
1617631440 | $2406.97 | $2408.97 | $2406.32 | $2406.32 | 500 | $2410.456616 |
1617631500 | $2405.615 | $2406.35 | $2404.00 | $2404.00 | 500 | $2410.331114 |
1617631560 | $2405.53 | $2405.53 | $2403.70 | $2405.53 | 600 | $2410.180831 |
1617631620 | $2404.575 | $2404.575 | $2401.37 | $2401.37 | 500 | $2410.035851 |
1617631680 | $2400.61 | $2400.61 | $2396.06 | $2396.06 | 200 | $2409.910535 |
1617631740 | $2398.28 | $2398.845 | $2396.00 | $2396.08 | 1,340 | $2409.261292 |
1617631800 | $2395.00 | $2395.00 | $2393.49 | $2393.49 | 300 | $2409.030073 |
1617631860 | $2394.34 | $2394.34 | $2391.17 | $2391.17 | 500 | $2408.685589 |
1617631920 | $2386.86 | $2393.61 | $2386.86 | $2389.925 | 2,269 | $2407.395545 |
1617631980 | $2395.67 | $2397.21 | $2395.67 | $2397.21 | 300 | $2407.264242 |
1617632040 | $2395.545 | $2399.08 | $2394.95 | $2396.90 | 400 | $2407.132822 |
1617632100 | $2395.94 | $2396.01 | $2395.80 | $2396.01 | 300 | $2406.992602 |
1617632160 | $2400.625 | $2400.625 | $2400.625 | $2400.625 | 100 | $2406.996626 |
1617632220 | $2398.636 | $2399.88 | $2395.485 | $2395.485 | 898 | $2406.739049 |
1617632280 | $2398.52 | $2398.655 | $2398.52 | $2398.60 | 500 | $2406.606426 |
1617632460 | $2402.265 | $2402.265 | $2402.265 | $2402.265 | 100 | $2406.590459 |
1617632520 | $2402.35 | $2402.35 | $2402.35 | $2402.35 | 100 | $2406.571648 |
1617632580 | $2401.80 | $2403.55 | $2401.59 | $2401.59 | 600 | $2406.506763 |
1617632640 | $2399.21 | $2399.21 | $2399.21 | $2399.21 | 100 | $2406.484132 |
1617632760 | $2402.13 | $2405.00 | $2402.13 | $2405.00 | 500 | $2406.441423 |
1617632820 | $2405.39 | $2405.39 | $2405.39 | $2405.39 | 100 | $2406.439171 |
1617632880 | $2408.715 | $2408.715 | $2408.715 | $2408.715 | 100 | $2406.448964 |
1617632940 | $2409.87 | $2409.87 | $2406.91 | $2406.91 | 290 | $2406.464363 |
1617633000 | $2411.56 | $2413.90 | $2411.56 | $2412.36 | 965 | $2406.657599 |
1617633120 | $2409.54 | $2411.07 | $2408.9975 | $2408.9975 | 400 | $2406.675219 |
1617633420 | $2411.14 | $2412.36 | $2408.235 | $2412.36 | 1,608 | $2406.925619 |
1617633480 | $2413.66 | $2413.66 | $2413.26 | $2413.26 | 200 | $2406.950559 |
1617633540 | $2413.29 | $2413.29 | $2413.29 | $2413.29 | 100 | $2406.957193 |
1617633600 | $2415.67 | $2415.67 | $2413.61 | $2415.58 | 300 | $2407.035635 |
1617633720 | $2414.585 | $2414.585 | $2411.40 | $2411.40 | 310 | $2407.077361 |
1617633780 | $2413.94 | $2413.94 | $2413.94 | $2413.94 | 100 | $2407.10633 |
1617633840 | $2414.77 | $2414.77 | $2414.77 | $2414.77 | 100 | $2407.126274 |
1617633900 | $2413.49 | $2413.49 | $2413.49 | $2413.49 | 100 | $2407.156984 |
1617634020 | $2411.80 | $2411.80 | $2410.02 | $2410.02 | 387 | $2407.175112 |
1617634140 | $2411.33 | $2412.35 | $2411.33 | $2412.35 | 200 | $2407.222544 |
1617634200 | $2415.00 | $2415.00 | $2415.00 | $2415.00 | 200 | $2407.251195 |
1617634260 | $2413.465 | $2413.465 | $2413.465 | $2413.465 | 100 | $2407.29782 |
1617634380 | $2411.00 | $2411.00 | $2404.91 | $2404.91 | 200 | $2407.268655 |
1617634440 | $2409.0779 | $2409.0779 | $2405.77 | $2405.77 | 600 | $2407.27264 |
1617634560 | $2410.31 | $2412.395 | $2410.31 | $2412.395 | 400 | $2407.315914 |
1617634680 | $2411.66 | $2411.66 | $2411.66 | $2411.66 | 100 | $2407.323911 |
1617634740 | $2409.10 | $2412.235 | $2409.10 | $2412.235 | 200 | $2407.346095 |
1617634920 | $2408.515 | $2408.515 | $2408.515 | $2408.515 | 100 | $2407.344102 |
1617635040 | $2411.95 | $2412.43 | $2411.145 | $2412.43 | 300 | $2407.377499 |
1617635160 | $2412.48 | $2417.03 | $2412.48 | $2417.00 | 800 | $2407.523018 |
1617635220 | $2417.245 | $2417.245 | $2413.42 | $2413.42 | 1,000 | $2407.717098 |
1617635280 | $2411.645 | $2414.805 | $2411.645 | $2414.805 | 300 | $2407.758004 |
1617635400 | $2413.00 | $2413.00 | $2413.00 | $2413.00 | 100 | $2407.774623 |
1617635460 | $2412.90 | $2412.90 | $2412.90 | $2412.90 | 100 | $2407.782875 |
1617635520 | $2413.495 | $2413.58 | $2411.00 | $2411.00 | 500 | $2407.845658 |
1617635640 | $2405.69 | $2405.69 | $2405.69 | $2405.69 | 100 | $2407.829709 |
1617635760 | $2409.45 | $2409.45 | $2409.45 | $2409.45 | 100 | $2407.832139 |
1617635880 | $2406.815 | $2408.0604 | $2406.815 | $2408.0604 | 200 | $2407.831529 |
1617635940 | $2405.975 | $2410.76 | $2405.975 | $2410.76 | 200 | $2407.834324 |
1617636060 | $2409.04 | $2409.04 | $2409.04 | $2409.04 | 200 | $2407.840039 |
1617636120 | $2409.25 | $2409.25 | $2409.25 | $2409.25 | 100 | $2407.846138 |
1617636180 | $2415.00 | $2415.00 | $2415.00 | $2415.00 | 100 | $2407.859447 |
1617636240 | $2414.95 | $2414.95 | $2412.45 | $2412.45 | 950 | $2407.990704 |
1617636300 | $2412.78 | $2412.78 | $2408.045 | $2408.045 | 500 | $2408.023255 |
1617636360 | $2411.44 | $2411.44 | $2411.25 | $2411.25 | 200 | $2408.037991 |
1617636480 | $2415.00 | $2415.00 | $2415.00 | $2415.00 | 100 | $2408.059134 |
1617636600 | $2416.745 | $2416.91 | $2416.64 | $2416.64 | 1,000 | $2408.287783 |
1617636720 | $2411.78 | $2411.78 | $2411.78 | $2411.78 | 100 | $2408.249125 |
1617636840 | $2411.61 | $2411.61 | $2411.61 | $2411.61 | 100 | $2408.256118 |
1617636960 | $2411.91 | $2412.07 | $2411.91 | $2412.07 | 511 | $2408.304007 |
1617637080 | $2415.83 | $2415.83 | $2410.49 | $2410.49 | 500 | $2408.346661 |
1617637140 | $2410.00 | $2410.00 | $2409.95 | $2409.95 | 200 | $2408.353222 |
1617637320 | $2410.02 | $2410.02 | $2410.02 | $2410.02 | 100 | $2408.358886 |
1617637440 | $2409.85 | $2409.85 | $2409.85 | $2409.85 | 100 | $2408.360512 |
1617637560 | $2408.92 | $2408.92 | $2407.32 | $2407.32 | 200 | $2408.358877 |
1617637620 | $2409.00 | $2409.00 | $2409.00 | $2409.00 | 200 | $2408.36049 |
1617637740 | $2408.485 | $2408.485 | $2408.485 | $2408.485 | 200 | $2408.36187 |
1617637980 | $2409.69 | $2410.07 | $2408.83 | $2409.195 | 800 | $2408.378256 |
1617638040 | $2409.20 | $2409.20 | $2409.20 | $2409.20 | 100 | $2408.382496 |
1617638160 | $2409.68 | $2409.68 | $2409.68 | $2409.68 | 100 | $2408.382518 |
1617638280 | $2408.31 | $2408.31 | $2402.58 | $2402.58 | 750 | $2408.351703 |
1617638700 | $2404.925 | $2404.925 | $2399.87 | $2399.87 | 1,300 | $2408.198687 |
1617638880 | $2397.62 | $2398.115 | $2396.70 | $2396.70 | 446 | $2408.119521 |
1617639120 | $2400.00 | $2401.20 | $2398.67 | $2399.16 | 3,156 | $2407.645042 |
1617639180 | $2402.82 | $2402.82 | $2402.82 | $2402.82 | 100 | $2407.632812 |
1617639240 | $2404.455 | $2406.03 | $2404.455 | $2406.03 | 200 | $2407.63431 |
1617639300 | $2408.1689 | $2408.1689 | $2408.1689 | $2408.1689 | 2,000 | $2407.650506 |
1617639720 | $2407.79 | $2407.79 | $2407.79 | $2407.79 | 300 | $2407.653967 |
1617639780 | $2407.79 | $2407.79 | $2407.79 | $2407.79 | 100 | $2407.654 |
1617639840 | $2409.2625 | $2410.17 | $2408.60 | $2408.60 | 1,000 | $2407.684742 |
1617639960 | $2406.245 | $2408.31 | $2406.245 | $2408.31 | 300 | $2407.682776 |
1617640020 | $2409.59 | $2410.61 | $2409.54 | $2410.61 | 701 | $2407.711087 |
1617640140 | $2409.82 | $2410.06 | $2409.82 | $2410.06 | 400 | $2407.721843 |
1617640200 | $2413.155 | $2413.155 | $2413.155 | $2413.155 | 1,000 | $2407.810378 |
1617640440 | $2412.895 | $2413.25 | $2412.895 | $2413.25 | 200 | $2407.827412 |
1617640620 | $2413.015 | $2413.015 | $2412.67 | $2412.67 | 300 | $2407.858392 |
1617640920 | $2413.32 | $2413.32 | $2413.32 | $2413.32 | 100 | $2407.866736 |
1617641040 | $2413.0445 | $2413.0445 | $2413.0445 | $2413.0445 | 885 | $2407.935547 |
1617641160 | $2413.965 | $2413.965 | $2413.965 | $2413.965 | 100 | $2407.949119 |
1617641220 | $2412.99 | $2412.99 | $2411.79 | $2411.79 | 500 | $2407.981999 |
1617641460 | $2408.00 | $2408.00 | $2408.00 | $2408.00 | 500 | $2407.976163 |
1617641520 | $2409.51 | $2409.51 | $2409.51 | $2409.51 | 200 | $2407.980951 |
1617641700 | $2408.935 | $2408.935 | $2406.84 | $2406.84 | 248 | $2407.982011 |
1617641880 | $2410.07 | $2411.75 | $2410.07 | $2411.75 | 300 | $2407.993911 |
1617641940 | $2411.04 | $2411.04 | $2411.04 | $2411.04 | 100 | $2408.00338 |
1617642060 | $2411.495 | $2412.09 | $2411.495 | $2412.09 | 388 | $2408.024364 |
1617642120 | $2414.11 | $2414.29 | $2413.44 | $2413.44 | 400 | $2408.064021 |
1617642300 | $2414.05 | $2414.05 | $2414.05 | $2414.05 | 100 | $2408.070425 |
1617642360 | $2415.14 | $2415.77 | $2415.14 | $2415.77 | 200 | $2408.09066 |
1617642420 | $2416.56 | $2416.56 | $2416.56 | $2416.56 | 100 | $2408.105129 |
1617642480 | $2416.91 | $2416.91 | $2416.91 | $2416.91 | 100 | $2408.123165 |
1617642540 | $2417.525 | $2419.45 | $2417.525 | $2419.45 | 600 | $2408.209606 |
1617642600 | $2420.19 | $2420.53 | $2419.41 | $2420.0059 | 1,270 | $2408.431525 |
1617642660 | $2417.785 | $2417.785 | $2417.62 | $2417.62 | 200 | $2408.486172 |
1617642780 | $2413.53 | $2418.70 | $2413.53 | $2416.875 | 300 | $2408.491305 |
1617642960 | $2416.64 | $2416.64 | $2416.64 | $2416.64 | 100 | $2408.500517 |
1617643020 | $2416.675 | $2417.97 | $2416.675 | $2417.97 | 200 | $2408.534923 |
1617643080 | $2417.365 | $2418.82 | $2417.365 | $2418.82 | 500 | $2408.597616 |
1617643140 | $2421.59 | $2421.59 | $2421.59 | $2421.59 | 100 | $2408.626862 |
1617643200 | $2419.575 | $2421.305 | $2419.575 | $2421.30 | 1,450 | $2408.863156 |
1617643260 | $2420.22 | $2420.23 | $2419.41 | $2419.875 | 900 | $2409.028349 |
1617643380 | $2419.34 | $2420.72 | $2419.28 | $2420.715 | 711 | $2409.124633 |
1617643500 | $2418.00 | $2418.00 | $2416.29 | $2416.29 | 200 | $2409.132174 |
1617643560 | $2417.08 | $2417.08 | $2417.08 | $2417.08 | 100 | $2409.155555 |
1617643800 | $2417.04 | $2417.73 | $2417.04 | $2417.73 | 292 | $2409.172978 |
1617644040 | $2421.13 | $2421.13 | $2421.13 | $2421.13 | 100 | $2409.216687 |
1617644100 | $2422.15 | $2422.15 | $2422.15 | $2422.15 | 100 | $2409.210929 |
1617644220 | $2422.135 | $2424.22 | $2422.135 | $2424.22 | 400 | $2409.302913 |
1617644280 | $2425.565 | $2425.565 | $2425.565 | $2425.565 | 100 | $2409.304747 |
1617644340 | $2425.565 | $2432.99 | $2423.74 | $2432.99 | 1,300 | $2409.633077 |
1617644520 | $2429.55 | $2429.55 | $2429.55 | $2429.55 | 100 | $2409.647678 |
1617644700 | $2430.18 | $2430.18 | $2430.18 | $2430.18 | 100 | $2409.749195 |
1617644760 | $2436.235 | $2436.88 | $2436.235 | $2436.88 | 350 | $2409.804555 |
1617644880 | $2435.12 | $2436.315 | $2434.72 | $2436.315 | 800 | $2410.137049 |
1617644940 | $2435.00 | $2435.00 | $2430.92 | $2430.92 | 1,692 | $2410.596176 |
1617645000 | $2431.70 | $2431.70 | $2431.70 | $2431.70 | 100 | $2410.630362 |
1617645060 | $2429.91 | $2429.91 | $2429.91 | $2429.91 | 100 | $2410.685442 |
1617645120 | $2430.96 | $2430.96 | $2430.96 | $2430.96 | 300 | $2410.725255 |
1617645240 | $2429.64 | $2429.64 | $2428.31 | $2428.31 | 347 | $2410.825776 |
1617645300 | $2428.54 | $2429.68 | $2428.54 | $2429.68 | 350 | $2410.899385 |
1617645420 | $2427.92 | $2427.92 | $2427.92 | $2427.92 | 100 | $2410.912054 |
1617645600 | $2429.955 | $2431.14 | $2429.955 | $2431.14 | 300 | $2411.045385 |
1617645660 | $2429.925 | $2429.925 | $2429.925 | $2429.925 | 100 | $2411.012917 |
1617645720 | $2428.93 | $2429.01 | $2428.93 | $2429.01 | 200 | $2411.091568 |
1617645780 | $2427.55 | $2427.55 | $2427.55 | $2427.55 | 300 | $2411.117536 |
1617645840 | $2426.30 | $2426.30 | $2426.15 | $2426.15 | 200 | $2411.199052 |
1617645900 | $2425.00 | $2425.00 | $2425.00 | $2425.00 | 200 | $2411.197699 |
1617645960 | $2423.38 | $2423.38 | $2422.645 | $2422.645 | 200 | $2411.220567 |
1617646080 | $2422.26 | $2422.26 | $2422.26 | $2422.26 | 100 | $2411.236334 |
1617646140 | $2423.51 | $2423.51 | $2423.51 | $2423.51 | 100 | $2411.24807 |
1617646260 | $2423.51 | $2423.52 | $2422.26 | $2422.26 | 400 | $2411.305116 |
1617646320 | $2423.52 | $2424.99 | $2423.52 | $2423.93 | 500 | $2411.389851 |
1617646380 | $2425.00 | $2425.00 | $2425.00 | $2425.00 | 200 | $2411.415924 |
1617646440 | $2425.00 | $2425.00 | $2425.00 | $2425.00 | 100 | $2411.445656 |
1617646500 | $2425.00 | $2425.00 | $2425.00 | $2425.00 | 1,304 | $2411.647367 |
1617646560 | $2425.00 | $2425.00 | $2424.16 | $2425.00 | 900 | $2411.786618 |
1617646620 | $2424.62 | $2424.62 | $2424.62 | $2424.62 | 100 | $2411.803974 |
1617646680 | $2424.305 | $2424.305 | $2424.305 | $2424.305 | 100 | $2411.836358 |
1617646740 | $2424.89 | $2425.00 | $2424.89 | $2424.93 | 600 | $2411.915773 |
1617646800 | $2425.00 | $2425.75 | $2424.535 | $2425.75 | 800 | $2412.032026 |
1617646860 | $2425.83 | $2425.83 | $2425.83 | $2425.83 | 100 | $2412.048199 |
1617646920 | $2426.88 | $2427.40 | $2426.88 | $2427.40 | 200 | $2412.092667 |
1617647040 | $2427.64 | $2427.64 | $2426.99 | $2426.99 | 200 | $2412.140154 |
1617647100 | $2429.22 | $2429.22 | $2429.22 | $2429.22 | 100 | $2412.157621 |
1617647340 | $2432.095 | $2432.34 | $2431.36 | $2431.40 | 912 | $2412.361441 |
1617647460 | $2427.695 | $2427.695 | $2427.695 | $2427.695 | 100 | $2412.365484 |
1617647640 | $2424.11 | $2424.11 | $2424.11 | $2424.11 | 100 | $2412.383071 |
1617647700 | $2425.19 | $2425.36 | $2425.19 | $2425.36 | 400 | $2412.440703 |
1617647880 | $2424.86 | $2425.00 | $2423.88 | $2425.00 | 600 | $2412.52808 |
1617647940 | $2421.04 | $2421.17 | $2420.98 | $2421.17 | 400 | $2412.553149 |
1617648000 | $2422.33 | $2422.33 | $2422.33 | $2422.33 | 100 | $2412.580157 |
1617648060 | $2423.38 | $2424.24 | $2423.38 | $2424.24 | 270 | $2412.597562 |
1617648180 | $2427.00 | $2427.08 | $2427.00 | $2427.00 | 525 | $2412.687325 |
1617648300 | $2427.63 | $2430.00 | $2427.63 | $2428.115 | 1,100 | $2412.87716 |
1617648420 | $2429.40 | $2430.00 | $2429.40 | $2430.00 | 303 | $2412.946504 |
1617648480 | $2428.81 | $2428.81 | $2428.62 | $2428.62 | 300 | $2412.984437 |
1617648660 | $2428.70 | $2428.70 | $2427.00 | $2427.27 | 942 | $2413.133693 |
1617648720 | $2427.00 | $2427.01 | $2427.00 | $2427.00 | 600 | $2413.222999 |
1617648780 | $2427.01 | $2427.24 | $2425.60 | $2425.60 | 1,870 | $2413.493634 |
1617648900 | $2424.765 | $2424.765 | $2423.38 | $2423.38 | 400 | $2413.56376 |
1617648960 | $2424.79 | $2425.00 | $2423.465 | $2423.465 | 600 | $2413.60653 |
1617649080 | $2423.67 | $2423.67 | $2422.53 | $2423.67 | 400 | $2413.648021 |
1617649140 | $2423.42 | $2423.42 | $2423.42 | $2423.42 | 100 | $2413.664354 |
1617649200 | $2423.57 | $2423.57 | $2421.615 | $2421.615 | 400 | $2413.699971 |
1617649260 | $2420.39 | $2420.39 | $2420.39 | $2420.39 | 100 | $2413.714304 |
1617649320 | $2413.49 | $2415.935 | $2413.49 | $2415.935 | 400 | $2413.707859 |
1617649380 | $2414.95 | $2415.00 | $2414.95 | $2415.00 | 1,000 | $2413.721606 |
1617649500 | $2412.72 | $2413.33 | $2411.07 | $2413.33 | 600 | $2413.711622 |
1617649560 | $2413.00 | $2413.00 | $2413.00 | $2413.00 | 100 | $2413.710722 |
1617649620 | $2411.42 | $2413.265 | $2411.42 | $2412.36 | 400 | $2413.705398 |
1617649680 | $2414.29 | $2417.61 | $2411.62 | $2411.62 | 1,100 | $2413.707651 |
1617649740 | $2412.21 | $2414.10 | $2410.84 | $2412.40 | 1,048 | $2413.700459 |
1617649800 | $2411.97 | $2411.97 | $2411.97 | $2411.97 | 123 | $2413.695587 |
1617649860 | $2413.215 | $2413.215 | $2407.025 | $2407.025 | 4,700 | $2413.598366 |
1617649920 | $2406.935 | $2406.935 | $2406.935 | $2406.935 | 100 | $2413.589317 |
1617649980 | $2406.74 | $2408.055 | $2406.74 | $2408.055 | 1,800 | $2413.495199 |
1617650040 | $2409.30 | $2409.89 | $2409.30 | $2409.89 | 300 | $2413.489356 |
1617650100 | $2406.85 | $2406.85 | $2406.85 | $2406.85 | 126 | $2413.481572 |
1617650160 | $2407.02 | $2407.02 | $2407.02 | $2407.02 | 100 | $2413.474186 |
1617650220 | $2407.91 | $2407.91 | $2407.91 | $2407.91 | 100 | $2413.47069 |
1617650280 | $2407.06 | $2408.55 | $2407.06 | $2408.035 | 462 | $2413.447736 |
1617650340 | $2409.04 | $2409.04 | $2409.04 | $2409.04 | 100 | $2413.44328 |
1617650460 | $2407.87 | $2407.88 | $2405.64 | $2406.58 | 700 | $2413.404256 |
1617650520 | $2406.19 | $2406.19 | $2405.57 | $2405.57 | 242 | $2413.384667 |
1617650580 | $2404.74 | $2404.74 | $2398.935 | $2399.625 | 2,600 | $2413.082485 |
1617650640 | $2399.94 | $2400.33 | $2399.94 | $2400.33 | 300 | $2413.046087 |
1617650700 | $2400.15 | $2400.15 | $2396.87 | $2396.87 | 500 | $2412.980551 |
1617650760 | $2396.08 | $2396.71 | $2395.95 | $2396.71 | 300 | $2412.899572 |
1617650820 | $2400.00 | $2400.4625 | $2398.05 | $2398.05 | 500 | $2412.879365 |
1617650880 | $2400.345 | $2400.345 | $2400.345 | $2400.345 | 100 | $2412.867409 |
1617650940 | $2397.88 | $2398.69 | $2396.00 | $2396.00 | 600 | $2412.76171 |
1617651000 | $2395.94 | $2398.0887 | $2395.94 | $2396.635 | 300 | $2412.743621 |
1617651060 | $2395.50 | $2400.34 | $2395.50 | $2400.34 | 700 | $2412.666166 |
1617651120 | $2400.76 | $2400.76 | $2400.76 | $2400.76 | 100 | $2412.638301 |
1617651180 | $2400.625 | $2402.4746 | $2400.625 | $2401.595 | 471 | $2412.612636 |
1617651240 | $2401.175 | $2401.175 | $2401.175 | $2401.175 | 100 | $2412.577923 |
1617651300 | $2402.67 | $2404.73 | $2402.67 | $2403.225 | 300 | $2412.57943 |
1617651360 | $2405.75 | $2410.17 | $2405.75 | $2410.17 | 1,555 | $2412.531944 |
1617651420 | $2409.75 | $2410.75 | $2408.2875 | $2408.2875 | 300 | $2412.526184 |
1617651480 | $2406.795 | $2406.795 | $2406.795 | $2406.795 | 100 | $2412.522291 |
1617651540 | $2406.54 | $2406.54 | $2405.71 | $2405.71 | 400 | $2412.502234 |
1617651660 | $2403.91 | $2403.91 | $2403.345 | $2403.345 | 400 | $2412.474425 |
1617651720 | $2401.90 | $2401.90 | $2401.90 | $2401.90 | 100 | $2412.448893 |
1617651780 | $2399.465 | $2403.93 | $2399.465 | $2403.93 | 800 | $2412.392797 |
1617651840 | $2403.68 | $2403.68 | $2403.68 | $2403.68 | 100 | $2412.381296 |
1617651900 | $2401.44 | $2402.72 | $2399.00 | $2402.72 | 600 | $2412.333736 |
1617651960 | $2402.895 | $2405.29 | $2402.895 | $2405.29 | 300 | $2412.314438 |
1617652020 | $2405.115 | $2406.955 | $2405.115 | $2406.955 | 1,200 | $2412.259747 |
1617652140 | $2407.075 | $2407.075 | $2403.87 | $2404.795 | 900 | $2412.20249 |
1617652200 | $2408.41 | $2410.00 | $2407.50 | $2410.00 | 541 | $2412.192024 |
1617652260 | $2411.28 | $2414.265 | $2411.17 | $2414.265 | 1,700 | $2412.205397 |
1617652320 | $2411.95 | $2411.95 | $2406.92 | $2406.92 | 1,380 | $2412.181046 |
1617652380 | $2411.02 | $2411.205 | $2407.85 | $2410.00 | 1,296 | $2412.15553 |
1617652440 | $2407.995 | $2412.01 | $2405.85 | $2409.88 | 2,306 | $2412.08388 |
1617652500 | $2410.00 | $2413.31 | $2409.19 | $2409.90 | 2,200 | $2412.060454 |
1617652560 | $2408.87 | $2409.549 | $2406.96 | $2408.195 | 600 | $2412.045469 |
1617652620 | $2408.20 | $2409.86 | $2407.405 | $2408.13 | 1,200 | $2412.013368 |
1617652680 | $2408.655 | $2409.714 | $2406.41 | $2407.145 | 900 | $2411.988751 |
1617652740 | $2408.31 | $2410.1775 | $2406.63 | $2407.27 | 3,141 | $2411.486028 |
1617652800 | $2409.18 | $2409.18 | $2409.18 | $2409.18 | 25,551 | $2411.478054 |
1617652860 | $2409.18 | $2409.18 | $2409.18 | $2409.18 | 1,177 | $2411.477419 |
1617653220 | $2409.18 | $2409.18 | $2409.18 | $2409.18 | 930 | $2411.470432 |