BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 6, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1617715800 | $2415.00 | $2415.00 | $2415.00 | $2415.00 | 4,024 | $2414.759376 |
| 1617715860 | $2409.4934 | $2420.865 | $2409.4934 | $2420.865 | 210 | $2415.191239 |
| 1617715920 | $2416.51 | $2420.565 | $2413.02 | $2420.565 | 900 | $2415.323793 |
| 1617715980 | $2420.545 | $2420.545 | $2414.09 | $2414.09 | 200 | $2415.422928 |
| 1617716040 | $2420.11 | $2420.11 | $2420.11 | $2420.11 | 100 | $2415.452946 |
| 1617716100 | $2414.205 | $2420.7375 | $2414.205 | $2419.33 | 700 | $2415.712784 |
| 1617716160 | $2419.37 | $2422.785 | $2418.84 | $2418.84 | 600 | $2416.139982 |
| 1617716220 | $2424.09 | $2424.09 | $2419.38 | $2420.005 | 300 | $2416.342619 |
| 1617716280 | $2419.11 | $2420.9196 | $2418.3745 | $2418.3745 | 400 | $2416.538456 |
| 1617716340 | $2421.59 | $2421.59 | $2416.03 | $2418.00 | 927 | $2416.809036 |
| 1617716400 | $2419.975 | $2421.76 | $2419.13 | $2419.13 | 300 | $2416.916919 |
| 1617716460 | $2416.605 | $2416.995 | $2416.02 | $2416.02 | 300 | $2416.879215 |
| 1617716520 | $2412.465 | $2414.65 | $2410.705 | $2410.705 | 800 | $2416.588246 |
| 1617716580 | $2412.48 | $2412.48 | $2412.48 | $2412.48 | 100 | $2416.507543 |
| 1617716640 | $2414.91 | $2414.91 | $2410.10 | $2410.10 | 200 | $2416.453225 |
| 1617716700 | $2407.67 | $2415.24 | $2407.67 | $2415.24 | 600 | $2416.26765 |
| 1617716760 | $2418.79 | $2423.57 | $2417.84 | $2417.84 | 600 | $2416.440209 |
| 1617716820 | $2413.63 | $2413.63 | $2408.195 | $2408.195 | 200 | $2416.342416 |
| 1617716880 | $2408.995 | $2413.83 | $2408.995 | $2413.79 | 500 | $2416.106873 |
| 1617717060 | $2416.15 | $2416.15 | $2410.85 | $2412.80 | 850 | $2416.015011 |
| 1617717120 | $2412.805 | $2415.58 | $2412.805 | $2415.58 | 200 | $2415.986753 |
| 1617717240 | $2415.845 | $2417.55 | $2415.845 | $2417.55 | 1,000 | $2416.031506 |
| 1617717300 | $2420.00 | $2421.22 | $2420.00 | $2421.22 | 200 | $2416.157346 |
| 1617717360 | $2419.8971 | $2419.8971 | $2419.8971 | $2419.8971 | 200 | $2416.159373 |
| 1617717420 | $2426.09 | $2426.09 | $2426.09 | $2426.09 | 100 | $2416.247471 |
| 1617717480 | $2421.54 | $2421.54 | $2417.655 | $2417.655 | 1,200 | $2416.461153 |
| 1617717540 | $2419.465 | $2421.14 | $2419.465 | $2421.14 | 600 | $2416.592486 |
| 1617717600 | $2419.455 | $2421.77 | $2419.455 | $2419.545 | 1,300 | $2416.869366 |
| 1617717660 | $2418.86 | $2421.205 | $2418.86 | $2421.205 | 500 | $2416.964833 |
| 1617717720 | $2419.36 | $2419.36 | $2419.36 | $2419.36 | 100 | $2416.980759 |
| 1617717780 | $2421.095 | $2422.46 | $2418.79 | $2418.79 | 1,200 | $2417.210761 |
| 1617717840 | $2420.69 | $2420.69 | $2420.69 | $2420.69 | 100 | $2417.230884 |
| 1617717900 | $2421.115 | $2421.15 | $2419.005 | $2419.005 | 922 | $2417.388991 |
| 1617717960 | $2419.08 | $2422.575 | $2419.08 | $2419.70 | 1,821 | $2417.661285 |
| 1617718020 | $2420.54 | $2420.54 | $2419.84 | $2419.84 | 311 | $2417.694134 |
| 1617718080 | $2419.22 | $2420.32 | $2419.22 | $2419.225 | 300 | $2417.725208 |
| 1617718140 | $2420.44 | $2421.28 | $2420.44 | $2421.28 | 520 | $2417.790102 |
| 1617718200 | $2418.23 | $2419.19 | $2417.40 | $2419.19 | 1,000 | $2417.82066 |
| 1617718260 | $2416.44 | $2418.34 | $2416.2251 | $2418.34 | 820 | $2417.803593 |
| 1617718320 | $2419.09 | $2421.16 | $2419.09 | $2421.16 | 408 | $2417.844215 |
| 1617718440 | $2421.51 | $2421.51 | $2421.51 | $2421.51 | 100 | $2417.859412 |
| 1617718500 | $2422.93 | $2425.86 | $2422.93 | $2425.58 | 1,447 | $2418.242356 |
| 1617718560 | $2424.775 | $2424.775 | $2424.775 | $2424.775 | 1,100 | $2418.492136 |
| 1617718620 | $2426.3635 | $2426.3635 | $2422.60 | $2422.60 | 932 | $2418.708949 |
| 1617718680 | $2422.56 | $2424.85 | $2422.545 | $2424.85 | 500 | $2418.818355 |
| 1617718800 | $2424.04 | $2426.09 | $2424.04 | $2424.81 | 721 | $2418.956778 |
| 1617718860 | $2422.375 | $2422.375 | $2422.375 | $2422.375 | 100 | $2418.967176 |
| 1617718980 | $2421.15 | $2422.16 | $2421.10 | $2421.10 | 500 | $2419.003683 |
| 1617719040 | $2421.08 | $2424.4925 | $2421.08 | $2424.4925 | 300 | $2419.040767 |
| 1617719100 | $2423.10 | $2423.79 | $2421.14 | $2421.14 | 600 | $2419.095162 |
| 1617719280 | $2418.655 | $2420.96 | $2418.655 | $2420.955 | 422 | $2419.119748 |
| 1617719340 | $2422.00 | $2422.05 | $2421.93 | $2422.05 | 393 | $2419.152567 |
| 1617719400 | $2419.76 | $2422.07 | $2419.76 | $2422.07 | 400 | $2419.173517 |
| 1617719460 | $2420.26 | $2420.26 | $2420.26 | $2420.26 | 100 | $2419.176509 |
| 1617719580 | $2419.80 | $2422.23 | $2419.80 | $2422.22 | 1,170 | $2419.248375 |
| 1617719640 | $2420.94 | $2420.94 | $2420.33 | $2420.33 | 300 | $2419.259485 |
| 1617719700 | $2419.30 | $2420.775 | $2419.30 | $2420.775 | 200 | $2419.264068 |
| 1617719760 | $2419.11 | $2419.11 | $2417.265 | $2417.265 | 300 | $2419.251103 |
| 1617719940 | $2420.46 | $2420.46 | $2420.46 | $2420.46 | 290 | $2419.263069 |
| 1617720000 | $2423.00 | $2423.00 | $2418.91 | $2420.28 | 1,250 | $2419.304003 |
| 1617720060 | $2415.965 | $2417.18 | $2415.965 | $2417.18 | 200 | $2419.288988 |
| 1617720120 | $2415.65 | $2415.65 | $2413.89 | $2413.89 | 200 | $2419.261623 |
| 1617720300 | $2418.38 | $2420.03 | $2418.38 | $2418.58 | 800 | $2419.253781 |
| 1617720360 | $2417.55 | $2417.67 | $2411.45 | $2412.53 | 1,740 | $2418.98726 |
| 1617720420 | $2411.32 | $2411.32 | $2410.345 | $2410.345 | 200 | $2418.920931 |
| 1617720480 | $2412.225 | $2412.225 | $2412.225 | $2412.225 | 100 | $2418.919328 |
| 1617720600 | $2411.855 | $2413.68 | $2411.855 | $2411.855 | 400 | $2418.863397 |
| 1617720660 | $2413.32 | $2413.72 | $2413.32 | $2413.72 | 223 | $2418.826898 |
| 1617720720 | $2415.53 | $2417.46 | $2413.53 | $2413.53 | 1,103 | $2418.730929 |
| 1617720840 | $2416.76 | $2416.925 | $2416.74 | $2416.925 | 600 | $2418.703304 |
| 1617720900 | $2415.89 | $2415.90 | $2415.89 | $2415.90 | 200 | $2418.684382 |
| 1617720960 | $2418.33 | $2418.33 | $2418.33 | $2418.33 | 250 | $2418.693 |
| 1617721020 | $2418.00 | $2419.34 | $2418.00 | $2418.50 | 400 | $2418.693792 |
| 1617721140 | $2417.9741 | $2417.9741 | $2417.9741 | $2417.9741 | 150 | $2418.689354 |
| 1617721200 | $2412.50 | $2412.50 | $2412.50 | $2412.50 | 101 | $2418.670238 |
| 1617721260 | $2412.79 | $2414.11 | $2410.05 | $2410.05 | 1,200 | $2418.451706 |
| 1617721380 | $2407.23 | $2407.23 | $2407.23 | $2407.23 | 100 | $2418.460264 |
| 1617721620 | $2408.05 | $2410.465 | $2408.05 | $2410.465 | 916 | $2418.296353 |
| 1617721680 | $2411.5808 | $2414.28 | $2410.465 | $2412.72 | 1,282 | $2418.118176 |
| 1617721800 | $2411.78 | $2411.78 | $2411.78 | $2411.78 | 100 | $2418.097298 |
| 1617721920 | $2414.42 | $2414.4276 | $2412.90 | $2414.4276 | 520 | $2418.058617 |
| 1617721980 | $2414.47 | $2414.47 | $2414.47 | $2414.47 | 100 | $2418.050813 |
| 1617722040 | $2420.02 | $2420.02 | $2418.00 | $2418.01 | 755 | $2418.060603 |
| 1617722100 | $2420.06 | $2420.06 | $2420.05 | $2420.05 | 324 | $2418.073588 |
| 1617722160 | $2417.53 | $2417.53 | $2417.53 | $2417.53 | 100 | $2418.072691 |
| 1617722340 | $2418.61 | $2419.84 | $2418.61 | $2419.84 | 500 | $2418.08612 |
| 1617722400 | $2425.69 | $2425.69 | $2425.69 | $2425.69 | 100 | $2418.102809 |
| 1617722460 | $2425.00 | $2425.00 | $2425.00 | $2425.00 | 100 | $2418.119199 |
| 1617722520 | $2425.74 | $2425.99 | $2425.74 | $2425.99 | 200 | $2418.143658 |
| 1617722580 | $2423.765 | $2429.98 | $2423.765 | $2427.205 | 1,800 | $2418.425251 |
| 1617722640 | $2426.66 | $2429.96 | $2425.97 | $2429.96 | 1,900 | $2418.749169 |
| 1617722700 | $2429.00 | $2429.00 | $2429.00 | $2429.00 | 100 | $2418.798225 |
| 1617722760 | $2430.00 | $2430.165 | $2428.81 | $2430.00 | 800 | $2418.939159 |
| 1617722820 | $2430.055 | $2430.055 | $2427.11 | $2427.25 | 300 | $2418.984243 |
| 1617722880 | $2428.2825 | $2432.08 | $2427.60 | $2432.08 | 300 | $2419.0381 |
| 1617722940 | $2428.69 | $2428.69 | $2428.69 | $2428.69 | 100 | $2419.051469 |
| 1617723000 | $2427.6439 | $2430.31 | $2427.6439 | $2430.31 | 400 | $2419.128162 |
| 1617723060 | $2430.06 | $2432.45 | $2428.3691 | $2430.14 | 600 | $2419.247625 |
| 1617723120 | $2428.37 | $2434.96 | $2428.37 | $2434.96 | 2,030 | $2419.762054 |
| 1617723180 | $2435.91 | $2437.33 | $2432.66 | $2437.33 | 1,900 | $2420.175643 |
| 1617723240 | $2434.94 | $2436.89 | $2432.615 | $2432.615 | 500 | $2420.289346 |
| 1617723360 | $2433.59 | $2433.59 | $2432.77 | $2432.77 | 200 | $2420.338697 |
| 1617723600 | $2434.405 | $2434.545 | $2434.405 | $2434.545 | 1,500 | $2420.671358 |
| 1617723720 | $2435.00 | $2436.40 | $2435.00 | $2436.40 | 300 | $2420.754447 |
| 1617723840 | $2434.765 | $2437.04 | $2434.765 | $2436.405 | 599 | $2420.894827 |
| 1617724080 | $2434.14 | $2434.14 | $2434.14 | $2434.14 | 100 | $2420.930458 |
| 1617724140 | $2437.73 | $2437.73 | $2432.60 | $2432.60 | 200 | $2420.986943 |
| 1617724200 | $2437.67 | $2437.94 | $2436.605 | $2436.605 | 400 | $2421.100908 |
| 1617724260 | $2438.15 | $2438.15 | $2438.15 | $2438.15 | 100 | $2421.104375 |
| 1617724320 | $2439.17 | $2439.17 | $2439.17 | $2439.17 | 100 | $2421.121164 |
| 1617724500 | $2439.22 | $2439.22 | $2439.22 | $2439.22 | 100 | $2421.149709 |
| 1617724560 | $2436.50 | $2439.73 | $2436.50 | $2439.73 | 800 | $2421.352999 |
| 1617724620 | $2438.15 | $2443.67 | $2438.15 | $2443.67 | 1,119 | $2421.801638 |
| 1617724680 | $2442.17 | $2444.70 | $2442.17 | $2444.70 | 200 | $2421.771318 |
| 1617724740 | $2443.05 | $2443.05 | $2443.05 | $2443.05 | 100 | $2421.899477 |
| 1617724800 | $2441.885 | $2443.06 | $2441.885 | $2443.06 | 200 | $2421.847703 |
| 1617724920 | $2441.31 | $2441.36 | $2441.31 | $2441.36 | 200 | $2421.926641 |
| 1617724980 | $2441.045 | $2441.045 | $2441.045 | $2441.045 | 100 | $2421.934676 |
| 1617725040 | $2441.04 | $2441.04 | $2441.04 | $2441.04 | 100 | $2421.977782 |
| 1617725160 | $2439.57 | $2439.57 | $2439.57 | $2439.57 | 100 | $2421.993619 |
| 1617725280 | $2443.73 | $2443.94 | $2440.40 | $2440.40 | 800 | $2422.270387 |
| 1617725340 | $2443.80 | $2443.80 | $2443.00 | $2443.00 | 200 | $2422.304132 |
| 1617725400 | $2441.715 | $2443.15 | $2441.715 | $2443.15 | 200 | $2422.364767 |
| 1617725460 | $2442.49 | $2443.75 | $2442.49 | $2443.75 | 200 | $2422.47838 |
| 1617725640 | $2443.96 | $2443.96 | $2443.96 | $2443.96 | 100 | $2422.460457 |
| 1617725700 | $2443.9895 | $2443.9895 | $2441.735 | $2443.78 | 800 | $2422.722603 |
| 1617725760 | $2442.53 | $2442.53 | $2442.53 | $2442.53 | 100 | $2422.722528 |
| 1617726000 | $2442.61 | $2444.11 | $2441.70 | $2444.11 | 1,290 | $2423.093717 |
| 1617726120 | $2443.64 | $2443.64 | $2443.64 | $2443.64 | 100 | $2423.112926 |
| 1617726180 | $2440.32 | $2443.61 | $2440.32 | $2443.61 | 300 | $2423.199296 |
| 1617726240 | $2442.13 | $2442.385 | $2442.13 | $2442.385 | 200 | $2423.239311 |
| 1617726300 | $2442.385 | $2444.67 | $2440.93 | $2441.44 | 500 | $2423.394297 |
| 1617726360 | $2444.62 | $2444.62 | $2443.03 | $2443.03 | 200 | $2423.442617 |
| 1617726420 | $2443.03 | $2443.03 | $2443.03 | $2443.03 | 100 | $2423.509411 |
| 1617726600 | $2443.03 | $2444.62 | $2443.03 | $2443.61 | 500 | $2423.599593 |
| 1617726660 | $2445.26 | $2447.41 | $2443.40 | $2445.00 | 1,588 | $2424.048433 |
| 1617726720 | $2443.37 | $2443.37 | $2443.37 | $2443.37 | 100 | $2424.110796 |
| 1617726780 | $2443.765 | $2443.765 | $2440.01 | $2440.01 | 728 | $2424.257998 |
| 1617726960 | $2439.305 | $2439.305 | $2439.305 | $2439.305 | 100 | $2424.272461 |
| 1617727020 | $2438.33 | $2438.33 | $2438.33 | $2438.33 | 100 | $2424.286276 |
| 1617727080 | $2438.02 | $2438.29 | $2435.00 | $2435.00 | 567 | $2424.380731 |
| 1617727200 | $2435.0501 | $2435.0501 | $2435.0501 | $2435.0501 | 206 | $2424.410197 |
| 1617727260 | $2435.12 | $2435.12 | $2434.61 | $2434.61 | 200 | $2424.454274 |
| 1617727320 | $2433.00 | $2433.00 | $2431.80 | $2431.80 | 1,121 | $2424.566694 |
| 1617727380 | $2434.775 | $2434.775 | $2434.775 | $2434.775 | 100 | $2424.57836 |
| 1617727800 | $2436.49 | $2436.75 | $2436.49 | $2436.75 | 200 | $2424.612591 |
| 1617727920 | $2436.95 | $2436.95 | $2436.95 | $2436.95 | 101 | $2424.628062 |
| 1617727980 | $2439.49 | $2439.49 | $2439.49 | $2439.49 | 100 | $2424.676854 |
| 1617728040 | $2439.05 | $2439.05 | $2439.05 | $2439.05 | 100 | $2424.667898 |
| 1617728100 | $2440.94 | $2440.94 | $2440.94 | $2440.94 | 100 | $2424.706156 |
| 1617728280 | $2439.85 | $2439.85 | $2438.20 | $2438.20 | 200 | $2424.736237 |
| 1617728340 | $2436.26 | $2437.455 | $2436.26 | $2436.27 | 500 | $2424.792922 |
| 1617728400 | $2437.45 | $2437.45 | $2437.45 | $2437.45 | 100 | $2424.824498 |
| 1617728640 | $2432.57 | $2434.04 | $2432.57 | $2434.04 | 400 | $2424.8562 |
| 1617728700 | $2434.295 | $2435.58 | $2434.295 | $2435.58 | 200 | $2424.875602 |
| 1617728760 | $2434.295 | $2434.295 | $2434.295 | $2434.295 | 100 | $2424.886688 |
| 1617728820 | $2434.30 | $2434.30 | $2434.30 | $2434.30 | 100 | $2424.900386 |
| 1617728940 | $2435.85 | $2435.85 | $2435.85 | $2435.85 | 100 | $2424.913063 |
| 1617729120 | $2437.145 | $2437.145 | $2437.145 | $2437.145 | 100 | $2424.929147 |
| 1617729180 | $2438.87 | $2438.87 | $2438.87 | $2438.87 | 100 | $2424.968666 |
| 1617729240 | $2436.025 | $2438.18 | $2433.34 | $2438.18 | 300 | $2424.988705 |
| 1617729300 | $2435.605 | $2435.605 | $2435.585 | $2435.585 | 200 | $2425.015796 |
| 1617729360 | $2433.94 | $2433.94 | $2433.94 | $2433.94 | 100 | $2425.028744 |
| 1617729660 | $2436.16 | $2436.16 | $2436.16 | $2436.16 | 100 | $2425.043781 |
| 1617729840 | $2434.785 | $2436.80 | $2434.785 | $2436.80 | 587 | $2425.184106 |
| 1617729900 | $2432.75 | $2432.75 | $2430.99 | $2430.99 | 300 | $2425.14104 |
| 1617730020 | $2428.67 | $2429.49 | $2428.67 | $2429.49 | 500 | $2425.164874 |
| 1617730080 | $2428.32 | $2428.32 | $2428.30 | $2428.30 | 200 | $2425.186167 |
| 1617730200 | $2428.61 | $2428.61 | $2428.61 | $2428.61 | 100 | $2425.181393 |
| 1617730260 | $2431.65 | $2431.65 | $2431.65 | $2431.65 | 100 | $2425.182973 |
| 1617730380 | $2428.96 | $2428.96 | $2428.96 | $2428.96 | 100 | $2425.188138 |
| 1617730440 | $2434.52 | $2434.52 | $2434.52 | $2434.52 | 100 | $2425.211534 |
| 1617730740 | $2438.19 | $2438.19 | $2437.19 | $2437.19 | 200 | $2425.228968 |
| 1617730800 | $2436.40 | $2437.395 | $2436.39 | $2437.37 | 900 | $2425.359922 |
| 1617730860 | $2439.92 | $2440.00 | $2439.92 | $2440.00 | 200 | $2425.390971 |
| 1617731040 | $2440.90 | $2441.78 | $2440.90 | $2441.48 | 300 | $2425.481516 |
| 1617731160 | $2439.06 | $2439.06 | $2439.06 | $2439.06 | 100 | $2425.468811 |
| 1617731280 | $2440.79 | $2440.79 | $2440.79 | $2440.79 | 100 | $2425.488038 |
| 1617731640 | $2439.47 | $2439.47 | $2439.47 | $2439.47 | 100 | $2425.503088 |
| 1617731820 | $2439.87 | $2439.87 | $2437.18 | $2437.755 | 743 | $2425.608253 |
| 1617731880 | $2435.87 | $2438.30 | $2435.87 | $2438.30 | 500 | $2425.676988 |
| 1617732000 | $2439.13 | $2439.41 | $2439.13 | $2439.41 | 200 | $2425.708201 |
| 1617732060 | $2440.00 | $2440.00 | $2440.00 | $2440.00 | 100 | $2425.730554 |
| 1617732120 | $2439.92 | $2441.60 | $2439.92 | $2440.165 | 500 | $2425.826223 |
| 1617732240 | $2441.31 | $2442.63 | $2439.595 | $2439.595 | 708 | $2425.93157 |
| 1617732300 | $2437.44 | $2438.265 | $2437.12 | $2437.97 | 600 | $2426.012112 |
| 1617732420 | $2440.055 | $2440.055 | $2439.39 | $2439.39 | 200 | $2426.056384 |
| 1617732480 | $2439.39 | $2439.39 | $2438.06 | $2438.06 | 200 | $2426.08262 |
| 1617732540 | $2440.73 | $2440.73 | $2438.76 | $2438.76 | 200 | $2426.103459 |
| 1617732600 | $2440.14 | $2440.14 | $2440.00 | $2440.00 | 200 | $2426.139092 |
| 1617732660 | $2440.00 | $2440.05 | $2440.00 | $2440.05 | 200 | $2426.173462 |
| 1617733080 | $2443.8165 | $2443.8165 | $2443.8165 | $2443.8165 | 110 | $2426.188444 |
| 1617733140 | $2439.80 | $2441.875 | $2439.80 | $2440.04 | 350 | $2426.243206 |
| 1617733320 | $2443.775 | $2443.775 | $2443.775 | $2443.775 | 100 | $2426.272258 |
| 1617733380 | $2444.00 | $2444.565 | $2443.91 | $2444.565 | 800 | $2426.429991 |
| 1617733440 | $2444.255 | $2444.255 | $2444.255 | $2444.255 | 100 | $2426.441335 |
| 1617733500 | $2445.00 | $2445.13 | $2445.00 | $2445.13 | 200 | $2426.514835 |
| 1617733560 | $2443.03 | $2443.03 | $2442.065 | $2442.065 | 200 | $2426.517405 |
| 1617733620 | $2440.00 | $2440.00 | $2438.03 | $2438.03 | 300 | $2426.575758 |
| 1617733800 | $2442.45 | $2442.45 | $2442.45 | $2442.45 | 100 | $2426.587232 |
| 1617733860 | $2438.18 | $2438.18 | $2438.18 | $2438.18 | 100 | $2426.597332 |
| 1617733920 | $2439.35 | $2439.35 | $2439.20 | $2439.20 | 300 | $2426.645803 |
| 1617734100 | $2438.36 | $2438.36 | $2435.57 | $2435.57 | 1,100 | $2426.746992 |
| 1617734160 | $2435.27 | $2435.27 | $2435.27 | $2435.27 | 100 | $2426.76054 |
| 1617734340 | $2435.10 | $2435.97 | $2435.02 | $2435.97 | 496 | $2426.803434 |
| 1617734460 | $2434.33 | $2434.33 | $2434.33 | $2434.33 | 100 | $2426.816707 |
| 1617734580 | $2436.00 | $2436.00 | $2436.00 | $2436.00 | 100 | $2426.828453 |
| 1617734880 | $2435.06 | $2436.18 | $2435.06 | $2436.18 | 200 | $2426.840323 |
| 1617734940 | $2435.17 | $2435.37 | $2434.34 | $2434.96 | 761 | $2426.905786 |
| 1617735000 | $2434.96 | $2434.96 | $2433.85 | $2434.125 | 400 | $2426.961275 |
| 1617735060 | $2433.545 | $2433.545 | $2433.545 | $2433.545 | 100 | $2426.94771 |
| 1617735180 | $2434.755 | $2434.755 | $2434.755 | $2434.755 | 100 | $2426.953048 |
| 1617735240 | $2434.77 | $2434.77 | $2434.77 | $2434.77 | 100 | $2426.965734 |
| 1617735420 | $2436.47 | $2437.91 | $2434.71 | $2437.91 | 700 | $2427.037946 |
| 1617735480 | $2437.87 | $2437.87 | $2437.87 | $2437.87 | 100 | $2427.049757 |
| 1617735540 | $2435.38 | $2437.00 | $2435.38 | $2436.835 | 300 | $2427.079058 |
| 1617735600 | $2436.89 | $2438.46 | $2436.60 | $2438.46 | 900 | $2427.170298 |
| 1617735780 | $2432.36 | $2432.79 | $2432.36 | $2432.79 | 200 | $2427.177433 |
| 1617735840 | $2430.79 | $2430.79 | $2430.79 | $2430.79 | 100 | $2427.18741 |
| 1617735960 | $2429.12 | $2429.12 | $2429.12 | $2429.12 | 100 | $2427.186646 |
| 1617736020 | $2429.00 | $2429.00 | $2429.00 | $2429.00 | 100 | $2427.184983 |
| 1617736080 | $2428.68 | $2428.68 | $2428.68 | $2428.68 | 100 | $2427.186593 |
| 1617736140 | $2430.21 | $2430.21 | $2428.61 | $2428.61 | 400 | $2427.196102 |
| 1617736200 | $2429.17 | $2429.17 | $2429.17 | $2429.17 | 100 | $2427.201637 |
| 1617736260 | $2430.34 | $2430.34 | $2430.34 | $2430.34 | 100 | $2427.205276 |
| 1617736560 | $2429.32 | $2429.545 | $2427.835 | $2429.545 | 600 | $2427.212771 |
| 1617736800 | $2431.79 | $2431.79 | $2431.65 | $2431.65 | 300 | $2427.228936 |
| 1617737040 | $2430.88 | $2430.88 | $2430.435 | $2430.435 | 200 | $2427.233458 |
| 1617737160 | $2432.23 | $2432.43 | $2431.50 | $2431.525 | 600 | $2427.262089 |
| 1617737280 | $2431.26 | $2431.26 | $2431.26 | $2431.26 | 100 | $2427.269465 |
| 1617737340 | $2431.215 | $2431.215 | $2430.165 | $2430.165 | 200 | $2427.27328 |
| 1617737400 | $2429.69 | $2429.69 | $2429.69 | $2429.69 | 100 | $2427.277108 |
| 1617737460 | $2431.42 | $2431.42 | $2431.42 | $2431.42 | 100 | $2427.280786 |
| 1617737580 | $2432.85 | $2432.85 | $2432.85 | $2432.85 | 100 | $2427.289987 |
| 1617737640 | $2433.00 | $2433.00 | $2432.45 | $2432.45 | 502 | $2427.311982 |
| 1617737700 | $2431.58 | $2431.58 | $2429.66 | $2429.66 | 300 | $2427.321452 |
| 1617737760 | $2430.76 | $2431.80 | $2430.68 | $2430.88 | 500 | $2427.340211 |
| 1617737820 | $2432.09 | $2432.93 | $2431.00 | $2432.22 | 700 | $2427.377161 |
| 1617737880 | $2432.095 | $2432.095 | $2430.885 | $2430.885 | 700 | $2427.400187 |
| 1617737940 | $2428.63 | $2428.845 | $2428.63 | $2428.845 | 200 | $2427.401692 |
| 1617738060 | $2427.61 | $2427.92 | $2427.61 | $2427.92 | 200 | $2427.40174 |
| 1617738120 | $2427.57 | $2428.678 | $2427.57 | $2428.678 | 200 | $2427.403475 |
| 1617738180 | $2429.00 | $2429.00 | $2427.60 | $2427.665 | 400 | $2427.405629 |
| 1617738240 | $2426.36 | $2426.36 | $2426.36 | $2426.36 | 100 | $2427.402246 |
| 1617738300 | $2426.44 | $2426.58 | $2426.44 | $2426.58 | 300 | $2427.401406 |
| 1617738360 | $2426.215 | $2426.215 | $2426.215 | $2426.215 | 100 | $2427.400509 |
| 1617738420 | $2425.79 | $2427.23 | $2425.79 | $2427.23 | 300 | $2427.39764 |
| 1617738480 | $2425.48 | $2425.48 | $2424.51 | $2424.51 | 300 | $2427.391426 |
| 1617738600 | $2420.21 | $2422.06 | $2419.83 | $2419.83 | 600 | $2427.351115 |
| 1617738660 | $2418.13 | $2419.61 | $2417.97 | $2417.97 | 1,000 | $2427.273869 |
| 1617738720 | $2419.15 | $2419.79 | $2419.15 | $2419.79 | 600 | $2427.224197 |
| 1617738780 | $2418.36 | $2418.67 | $2418.35 | $2418.67 | 300 | $2427.201252 |
| 1617738840 | $2420.38 | $2420.38 | $2416.89 | $2418.57 | 1,283 | $2427.094268 |
| 1617738900 | $2418.58 | $2420.716 | $2415.30 | $2420.716 | 3,658 | $2426.790387 |
| 1617738960 | $2421.00 | $2421.53 | $2420.23 | $2420.23 | 500 | $2426.754981 |
| 1617739020 | $2421.816 | $2421.816 | $2418.08 | $2418.08 | 1,461 | $2426.666232 |
| 1617739080 | $2417.22 | $2419.13 | $2416.916 | $2417.66 | 1,400 | $2426.56694 |
| 1617739140 | $2419.17 | $2421.69 | $2418.265 | $2419.35 | 1,974 | $2426.436322 |
| 1617739200 | $2422.00 | $2422.00 | $2422.00 | $2422.00 | 22,948 | $2425.714465 |
| 1617739260 | $2422.00 | $2422.00 | $2422.00 | $2422.00 | 709 | $2425.726335 |
| 1617739380 | $2422.00 | $2422.00 | $2422.00 | $2422.00 | 978 | $2425.710653 |
| 1617739620 | $2422.00 | $2422.00 | $2422.00 | $2422.00 | 6,005 | $2425.644445 |
| 1617752220 | $2431.00 | $2431.00 | $2431.00 | $2431.00 | 100 | $2425.728194 |