BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 12, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1618234200 | $2436.00 | $2438.20 | $2436.00 | $2438.20 | 3,359 | $2436.094149 |
| 1618234260 | $2437.465 | $2447.025 | $2437.465 | $2440.74 | 794 | $2437.429546 |
| 1618234320 | $2438.00 | $2438.00 | $2437.63 | $2437.63 | 247 | $2437.33741 |
| 1618234380 | $2445.29 | $2445.29 | $2445.29 | $2445.29 | 1,000 | $2438.76811 |
| 1618234440 | $2445.00 | $2450.2003 | $2445.00 | $2450.2003 | 400 | $2439.468805 |
| 1618234500 | $2442.34 | $2442.34 | $2435.74 | $2439.99 | 700 | $2439.250985 |
| 1618234560 | $2443.20 | $2443.20 | $2443.20 | $2443.20 | 100 | $2439.41917 |
| 1618234680 | $2439.75 | $2444.87 | $2439.19 | $2444.87 | 983 | $2439.606713 |
| 1618234740 | $2439.685 | $2439.89 | $2439.66 | $2439.89 | 400 | $2439.617371 |
| 1618234800 | $2444.31 | $2444.31 | $2444.31 | $2444.31 | 100 | $2439.674577 |
| 1618234920 | $2443.00 | $2443.00 | $2442.195 | $2442.195 | 300 | $2439.784576 |
| 1618235040 | $2438.855 | $2439.49 | $2438.855 | $2439.49 | 300 | $2439.746855 |
| 1618235100 | $2436.26 | $2436.26 | $2432.3847 | $2432.3847 | 205 | $2439.490352 |
| 1618235280 | $2430.30 | $2430.30 | $2425.00 | $2425.00 | 400 | $2438.808929 |
| 1618235340 | $2423.108 | $2423.108 | $2423.108 | $2423.108 | 145 | $2438.827967 |
| 1618235400 | $2425.21 | $2425.21 | $2421.78 | $2421.78 | 342 | $2438.232447 |
| 1618235460 | $2420.41 | $2420.41 | $2418.67 | $2418.67 | 350 | $2437.610741 |
| 1618235520 | $2418.83 | $2419.94 | $2414.04 | $2414.045 | 600 | $2436.456653 |
| 1618235640 | $2413.64 | $2415.26 | $2413.64 | $2414.66 | 600 | $2435.243288 |
| 1618235700 | $2412.89 | $2413.74 | $2411.74 | $2412.345 | 500 | $2433.27986 |
| 1618235820 | $2414.37 | $2416.50 | $2414.37 | $2416.50 | 200 | $2434.032528 |
| 1618236060 | $2421.805 | $2422.81 | $2419.4843 | $2422.445 | 1,900 | $2432.249628 |
| 1618236120 | $2424.31 | $2426.31 | $2423.31 | $2424.06 | 1,200 | $2431.667286 |
| 1618236180 | $2426.06 | $2426.06 | $2415.81 | $2417.56 | 1,700 | $2430.46724 |
| 1618236300 | $2415.31 | $2417.06 | $2415.31 | $2415.31 | 600 | $2430.05252 |
| 1618236360 | $2418.385 | $2421.56 | $2418.385 | $2421.06 | 600 | $2429.693761 |
| 1618236420 | $2421.85 | $2425.77 | $2418.31 | $2421.56 | 1,200 | $2429.305108 |
| 1618236480 | $2418.81 | $2420.31 | $2418.81 | $2419.56 | 300 | $2429.155115 |
| 1618236540 | $2421.06 | $2424.81 | $2421.06 | $2424.81 | 200 | $2429.092139 |
| 1618236600 | $2422.06 | $2424.31 | $2421.265 | $2421.265 | 500 | $2428.938674 |
| 1618236660 | $2423.06 | $2424.31 | $2420.25 | $2420.25 | 900 | $2428.671281 |
| 1618236720 | $2421.40 | $2424.00 | $2421.40 | $2424.00 | 600 | $2428.518817 |
| 1618236780 | $2428.06 | $2428.06 | $2426.81 | $2426.81 | 300 | $2428.503801 |
| 1618236840 | $2424.035 | $2424.25 | $2423.42 | $2424.25 | 300 | $2428.4454 |
| 1618236960 | $2426.06 | $2426.31 | $2424.61 | $2426.31 | 300 | $2428.399487 |
| 1618237020 | $2424.31 | $2425.56 | $2424.31 | $2425.56 | 200 | $2428.378107 |
| 1618237140 | $2424.31 | $2428.67 | $2424.20 | $2424.20 | 900 | $2428.275193 |
| 1618237200 | $2425.06 | $2427.31 | $2425.06 | $2427.31 | 300 | $2428.269295 |
| 1618237260 | $2429.43 | $2429.43 | $2429.43 | $2429.43 | 100 | $2428.279813 |
| 1618237320 | $2429.03 | $2429.03 | $2425.29 | $2426.12 | 400 | $2428.258739 |
| 1618237380 | $2425.81 | $2427.67 | $2425.81 | $2427.31 | 300 | $2428.242896 |
| 1618237440 | $2425.56 | $2427.77 | $2423.56 | $2423.76 | 900 | $2428.142961 |
| 1618237560 | $2422.93 | $2422.93 | $2422.81 | $2422.81 | 201 | $2428.100688 |
| 1618237740 | $2420.11 | $2420.11 | $2420.11 | $2420.11 | 100 | $2428.022463 |
| 1618237860 | $2420.61 | $2420.61 | $2419.68 | $2419.68 | 200 | $2428.001705 |
| 1618237980 | $2419.93 | $2419.93 | $2418.22 | $2419.68 | 400 | $2427.872146 |
| 1618238100 | $2420.18 | $2421.93 | $2420.18 | $2421.93 | 200 | $2427.8364 |
| 1618238160 | $2422.285 | $2422.285 | $2422.285 | $2422.285 | 200 | $2427.759019 |
| 1618238220 | $2419.495 | $2419.495 | $2419.495 | $2419.495 | 201 | $2427.698671 |
| 1618238280 | $2416.03 | $2418.63 | $2415.92 | $2415.92 | 351 | $2427.601832 |
| 1618238400 | $2413.865 | $2413.865 | $2412.48 | $2412.48 | 200 | $2427.476478 |
| 1618238460 | $2410.00 | $2410.00 | $2409.00 | $2409.00 | 550 | $2427.019109 |
| 1618238580 | $2408.14 | $2408.14 | $2406.68 | $2406.68 | 200 | $2426.975405 |
| 1618238640 | $2406.18 | $2409.43 | $2405.43 | $2409.43 | 800 | $2426.474029 |
| 1618238700 | $2408.68 | $2408.93 | $2407.53 | $2407.53 | 400 | $2426.224862 |
| 1618238760 | $2406.93 | $2407.43 | $2405.43 | $2407.43 | 500 | $2425.895727 |
| 1618238880 | $2412.93 | $2413.18 | $2410.49 | $2410.49 | 700 | $2425.449557 |
| 1618238940 | $2407.18 | $2409.68 | $2404.71 | $2408.93 | 970 | $2424.928459 |
| 1618239000 | $2406.62 | $2408.91 | $2403.43 | $2404.68 | 1,949 | $2423.942716 |
| 1618239060 | $2403.68 | $2408.18 | $2403.43 | $2408.18 | 1,000 | $2423.392941 |
| 1618239180 | $2405.18 | $2406.18 | $2405.18 | $2406.18 | 400 | $2423.192502 |
| 1618239240 | $2406.035 | $2406.035 | $2406.035 | $2406.035 | 100 | $2423.127761 |
| 1618239360 | $2404.575 | $2404.575 | $2404.575 | $2404.575 | 100 | $2423.090787 |
| 1618239420 | $2403.68 | $2404.58 | $2403.67 | $2403.67 | 400 | $2422.855947 |
| 1618239480 | $2403.43 | $2403.43 | $2403.43 | $2403.43 | 100 | $2422.718159 |
| 1618239720 | $2403.93 | $2404.83 | $2403.68 | $2404.83 | 800 | $2422.379503 |
| 1618239780 | $2406.82 | $2411.10 | $2405.93 | $2407.18 | 700 | $2422.157265 |
| 1618239840 | $2410.18 | $2413.43 | $2406.43 | $2406.68 | 1,900 | $2421.530637 |
| 1618239900 | $2409.5829 | $2409.88 | $2409.5829 | $2409.88 | 350 | $2421.470823 |
| 1618240080 | $2408.705 | $2408.705 | $2408.045 | $2408.045 | 223 | $2421.408067 |
| 1618240140 | $2406.81 | $2406.81 | $2406.81 | $2406.81 | 100 | $2421.366429 |
| 1618240200 | $2407.425 | $2407.43 | $2407.425 | $2407.43 | 230 | $2421.28913 |
| 1618240260 | $2407.38 | $2408.93 | $2405.68 | $2408.93 | 700 | $2421.047076 |
| 1618240320 | $2407.68 | $2407.68 | $2406.35 | $2407.16 | 600 | $2420.838986 |
| 1618240380 | $2407.16 | $2407.16 | $2405.89 | $2405.89 | 200 | $2420.768211 |
| 1618240440 | $2406.895 | $2406.895 | $2406.895 | $2406.895 | 200 | $2420.684098 |
| 1618240500 | $2407.16 | $2407.43 | $2406.18 | $2406.18 | 400 | $2420.576509 |
| 1618240560 | $2405.75 | $2408.18 | $2405.20 | $2406.43 | 1,400 | $2420.124818 |
| 1618240620 | $2407.93 | $2408.18 | $2405.43 | $2406.68 | 1,500 | $2419.688994 |
| 1618240680 | $2408.18 | $2408.18 | $2405.93 | $2407.43 | 700 | $2419.493721 |
| 1618240740 | $2407.135 | $2407.43 | $2406.18 | $2407.43 | 500 | $2419.357993 |
| 1618240800 | $2408.60 | $2409.43 | $2406.68 | $2406.93 | 900 | $2419.135355 |
| 1618240860 | $2406.18 | $2410.43 | $2406.18 | $2407.93 | 1,100 | $2418.885167 |
| 1618240920 | $2409.27 | $2409.27 | $2406.18 | $2407.6804 | 1,200 | $2418.627698 |
| 1618241040 | $2406.87 | $2407.93 | $2405.43 | $2407.69 | 1,500 | $2418.251296 |
| 1618241100 | $2407.38 | $2408.28 | $2406.155 | $2406.63 | 800 | $2418.090462 |
| 1618241160 | $2407.58 | $2408.28 | $2406.98 | $2406.98 | 700 | $2417.957672 |
| 1618241220 | $2408.18 | $2408.18 | $2406.98 | $2407.58 | 400 | $2417.885345 |
| 1618241280 | $2406.83 | $2406.83 | $2406.83 | $2406.83 | 100 | $2417.851712 |
| 1618241340 | $2406.83 | $2410.08 | $2406.83 | $2409.73 | 1,409 | $2417.618602 |
| 1618241400 | $2407.93 | $2409.53 | $2407.93 | $2409.23 | 800 | $2417.485283 |
| 1618241520 | $2406.98 | $2410.48 | $2406.98 | $2409.33 | 1,550 | $2417.251703 |
| 1618241580 | $2408.91 | $2409.38 | $2406.58 | $2408.58 | 1,300 | $2417.044032 |
| 1618241640 | $2408.53 | $2409.03 | $2406.3985 | $2406.3985 | 464 | $2416.975918 |
| 1618241700 | $2407.58 | $2409.28 | $2407.33 | $2408.88 | 1,300 | $2416.787329 |
| 1618241760 | $2407.98 | $2409.69 | $2406.29 | $2409.48 | 1,900 | $2416.522966 |
| 1618241880 | $2409.38 | $2412.525 | $2409.38 | $2410.965 | 700 | $2416.4579 |
| 1618241940 | $2413.83 | $2413.83 | $2410.33 | $2412.43 | 1,600 | $2416.357604 |
| 1618242000 | $2409.53 | $2411.78 | $2409.28 | $2409.53 | 700 | $2416.293643 |
| 1618242060 | $2411.83 | $2412.53 | $2409.83 | $2412.53 | 1,600 | $2416.174078 |
| 1618242120 | $2411.33 | $2413.18 | $2411.33 | $2413.08 | 800 | $2416.128885 |
| 1618242180 | $2415.98 | $2416.03 | $2414.03 | $2415.98 | 700 | $2416.120143 |
| 1618242240 | $2414.78 | $2415.68 | $2413.23 | $2413.97 | 600 | $2416.103322 |
| 1618242300 | $2413.8578 | $2415.28 | $2412.31 | $2414.68 | 3,300 | $2415.97831 |
| 1618242360 | $2414.18 | $2414.18 | $2411.43 | $2413.03 | 1,500 | $2415.917392 |
| 1618242420 | $2410.58 | $2413.93 | $2410.33 | $2410.63 | 1,300 | $2415.842648 |
| 1618242480 | $2410.78 | $2413.43 | $2410.58 | $2412.73 | 1,000 | $2415.78916 |
| 1618242540 | $2412.33 | $2413.68 | $2410.83 | $2413.43 | 1,800 | $2415.709102 |
| 1618242600 | $2413.08 | $2413.08 | $2410.48 | $2412.23 | 1,100 | $2415.653889 |
| 1618242660 | $2411.08 | $2413.38 | $2411.08 | $2413.38 | 700 | $2415.621592 |
| 1618242720 | $2416.08 | $2416.08 | $2413.23 | $2413.33 | 1,300 | $2415.605526 |
| 1618242780 | $2414.83 | $2415.73 | $2411.815 | $2414.08 | 1,600 | $2415.56974 |
| 1618242840 | $2412.33 | $2416.18 | $2412.33 | $2414.08 | 1,600 | $2415.547248 |
| 1618242900 | $2414.18 | $2416.03 | $2412.76 | $2414.83 | 1,200 | $2415.534678 |
| 1618242960 | $2412.63 | $2414.78 | $2412.63 | $2412.98 | 300 | $2415.527349 |
| 1618243020 | $2414.03 | $2414.23 | $2412.88 | $2414.03 | 500 | $2415.516568 |
| 1618243140 | $2412.88 | $2413.98 | $2412.88 | $2413.98 | 200 | $2415.510225 |
| 1618243200 | $2414.38 | $2414.38 | $2412.53 | $2413.93 | 900 | $2415.489713 |
| 1618243260 | $2413.83 | $2413.83 | $2412.13 | $2413.58 | 500 | $2415.474279 |
| 1618243320 | $2412.03 | $2413.43 | $2410.48 | $2411.63 | 1,800 | $2415.41077 |
| 1618243380 | $2411.88 | $2413.62 | $2411.88 | $2412.73 | 600 | $2415.391801 |
| 1618243440 | $2415.18 | $2416.33 | $2414.23 | $2414.48 | 1,100 | $2415.391971 |
| 1618243500 | $2415.88 | $2415.88 | $2412.63 | $2413.28 | 1,600 | $2415.375928 |
| 1618243560 | $2412.83 | $2413.13 | $2411.48 | $2412.13 | 1,400 | $2415.333402 |
| 1618243620 | $2411.78 | $2412.83 | $2411.18 | $2411.58 | 1,000 | $2415.29674 |
| 1618243680 | $2410.08 | $2413.03 | $2410.08 | $2412.28 | 1,000 | $2415.260945 |
| 1618243740 | $2410.63 | $2412.38 | $2410.00 | $2411.68 | 2,100 | $2415.173625 |
| 1618243800 | $2410.505 | $2411.48 | $2405.28 | $2409.28 | 1,500 | $2415.084223 |
| 1618243860 | $2407.71 | $2411.23 | $2407.38 | $2411.13 | 1,100 | $2415.012982 |
| 1618243980 | $2405.73 | $2407.42 | $2405.73 | $2407.42 | 300 | $2414.992625 |
| 1618244040 | $2408.43 | $2408.53 | $2406.08 | $2408.33 | 1,400 | $2414.878945 |
| 1618244100 | $2407.88 | $2410.33 | $2407.83 | $2410.18 | 1,500 | $2414.805572 |
| 1618244160 | $2410.13 | $2410.13 | $2407.28 | $2409.83 | 1,600 | $2414.710045 |
| 1618244220 | $2409.63 | $2409.98 | $2407.28 | $2408.08 | 1,000 | $2414.653086 |
| 1618244280 | $2408.08 | $2408.08 | $2406.00 | $2407.58 | 1,600 | $2414.542335 |
| 1618244340 | $2405.18 | $2407.57 | $2405.18 | $2406.3901 | 800 | $2414.483688 |
| 1618244400 | $2407.13 | $2408.83 | $2405.68 | $2405.73 | 1,100 | $2414.40978 |
| 1618244460 | $2407.28 | $2408.98 | $2406.00 | $2408.23 | 1,000 | $2414.346181 |
| 1618244520 | $2406.03 | $2407.98 | $2404.68 | $2404.78 | 1,100 | $2414.26569 |
| 1618244580 | $2407.58 | $2407.58 | $2404.88 | $2406.68 | 1,000 | $2414.196808 |
| 1618244640 | $2404.73 | $2406.28 | $2404.38 | $2404.38 | 900 | $2414.118675 |
| 1618244700 | $2404.73 | $2407.93 | $2404.73 | $2406.48 | 900 | $2414.065585 |
| 1618244760 | $2405.65 | $2407.03 | $2404.68 | $2405.38 | 800 | $2414.00885 |
| 1618244820 | $2406.53 | $2406.53 | $2403.00 | $2403.63 | 2,000 | $2413.840291 |
| 1618244880 | $2403.63 | $2405.13 | $2401.83 | $2405.13 | 900 | $2413.759121 |
| 1618244940 | $2402.38 | $2403.68 | $2401.58 | $2403.68 | 1,200 | $2413.647267 |
| 1618245000 | $2402.43 | $2403.78 | $2402.43 | $2402.53 | 900 | $2413.566672 |
| 1618245060 | $2403.83 | $2405.03 | $2402.83 | $2403.03 | 900 | $2413.494843 |
| 1618245120 | $2403.73 | $2405.08 | $2402.88 | $2403.08 | 1,200 | $2413.401646 |
| 1618245180 | $2404.83 | $2405.23 | $2402.83 | $2403.13 | 1,600 | $2413.279984 |
| 1618245240 | $2405.23 | $2405.23 | $2403.38 | $2404.28 | 1,100 | $2413.201507 |
| 1618245300 | $2403.33 | $2404.33 | $2401.38 | $2401.38 | 1,600 | $2413.074721 |
| 1618245360 | $2401.38 | $2404.38 | $2401.38 | $2402.63 | 600 | $2413.025715 |
| 1618245420 | $2404.73 | $2404.73 | $2401.78 | $2403.28 | 900 | $2412.955264 |
| 1618245480 | $2402.03 | $2402.58 | $2401.63 | $2401.88 | 700 | $2412.890981 |
| 1618245540 | $2403.53 | $2403.75 | $2403.48 | $2403.48 | 400 | $2412.867508 |
| 1618245600 | $2403.58 | $2405.28 | $2401.93 | $2401.93 | 1,300 | $2412.775867 |
| 1618245660 | $2402.40 | $2402.40 | $2402.40 | $2402.40 | 200 | $2412.759999 |
| 1618245780 | $2401.50 | $2402.705 | $2401.50 | $2401.89 | 400 | $2412.726303 |
| 1618245840 | $2402.94 | $2403.84 | $2401.09 | $2403.84 | 300 | $2412.703406 |
| 1618245900 | $2401.24 | $2403.84 | $2401.24 | $2401.99 | 900 | $2412.63435 |
| 1618245960 | $2404.34 | $2404.39 | $2402.09 | $2402.54 | 1,000 | $2412.564155 |
| 1618246020 | $2403.99 | $2404.99 | $2402.29 | $2402.79 | 1,800 | $2412.445982 |
| 1618246080 | $2402.64 | $2405.54 | $2402.19 | $2405.54 | 1,100 | $2412.379845 |
| 1618246140 | $2402.19 | $2404.14 | $2402.19 | $2403.69 | 1,000 | $2412.313267 |
| 1618246200 | $2402.04 | $2403.59 | $2401.24 | $2401.24 | 1,300 | $2412.220003 |
| 1618246260 | $2402.69 | $2403.19 | $2400.44 | $2402.49 | 1,500 | $2412.110585 |
| 1618246320 | $2401.29 | $2404.09 | $2401.29 | $2404.09 | 800 | $2412.055925 |
| 1618246380 | $2404.04 | $2404.04 | $2402.04 | $2403.3276 | 754 | $2412.008498 |
| 1618246440 | $2402.09 | $2404.79 | $2402.09 | $2403.29 | 900 | $2411.953805 |
| 1618246500 | $2404.44 | $2405.94 | $2402.39 | $2405.94 | 1,000 | $2411.89899 |
| 1618246560 | $2404.925 | $2405.89 | $2403.54 | $2405.54 | 800 | $2411.859606 |
| 1618246620 | $2403.97 | $2404.54 | $2402.29 | $2404.29 | 1,500 | $2411.775757 |
| 1618246680 | $2402.69 | $2404.09 | $2402.19 | $2403.74 | 1,300 | $2411.696796 |
| 1618246740 | $2403.09 | $2403.24 | $2402.24 | $2403.24 | 300 | $2411.67958 |
| 1618246800 | $2402.19 | $2405.64 | $2402.19 | $2402.94 | 800 | $2411.635003 |
| 1618246860 | $2403.09 | $2403.09 | $2401.04 | $2401.04 | 200 | $2411.618733 |
| 1618246920 | $2401.29 | $2402.2991 | $2399.29 | $2402.2991 | 2,400 | $2411.455333 |
| 1618246980 | $2402.39 | $2402.39 | $2399.01 | $2399.01 | 904 | $2411.384504 |
| 1618247040 | $2399.19 | $2400.14 | $2397.29 | $2398.995 | 1,300 | $2411.274727 |
| 1618247100 | $2399.74 | $2399.74 | $2397.69 | $2398.44 | 600 | $2411.22569 |
| 1618247160 | $2399.09 | $2400.04 | $2397.49 | $2399.79 | 2,826 | $2411.00589 |
| 1618247220 | $2399.69 | $2399.94 | $2398.39 | $2399.84 | 1,300 | $2410.912097 |
| 1618247280 | $2398.94 | $2399.49 | $2398.49 | $2398.89 | 800 | $2410.85169 |
| 1618247340 | $2398.14 | $2399.09 | $2396.49 | $2397.94 | 1,200 | $2410.684561 |
| 1618247400 | $2398.67 | $2398.70 | $2396.54 | $2396.54 | 800 | $2410.688866 |
| 1618247460 | $2397.54 | $2400.885 | $2396.74 | $2400.885 | 1,200 | $2410.602781 |
| 1618247520 | $2399.89 | $2402.69 | $2399.09 | $2399.09 | 1,500 | $2410.514774 |
| 1618247580 | $2399.34 | $2402.34 | $2399.34 | $2401.99 | 1,300 | $2410.440393 |
| 1618247640 | $2401.84 | $2401.84 | $2399.34 | $2399.34 | 800 | $2410.390482 |
| 1618247700 | $2400.64 | $2400.74 | $2399.99 | $2399.99 | 900 | $2410.340014 |
| 1618247760 | $2401.09 | $2401.09 | $2399.09 | $2399.94 | 600 | $2410.303173 |
| 1618247820 | $2399.02 | $2400.14 | $2398.59 | $2398.74 | 1,200 | $2410.224112 |
| 1618247940 | $2399.49 | $2401.59 | $2399.29 | $2399.29 | 900 | $2410.170699 |
| 1618248000 | $2400.74 | $2401.44 | $2399.49 | $2399.79 | 1,500 | $2410.084222 |
| 1618248060 | $2400.04 | $2401.54 | $2399.64 | $2401.14 | 1,100 | $2410.024662 |
| 1618248120 | $2399.44 | $2401.59 | $2398.74 | $2399.34 | 1,200 | $2409.954952 |
| 1618248180 | $2399.34 | $2401.44 | $2399.34 | $2401.14 | 1,400 | $2409.879697 |
| 1618248240 | $2401.74 | $2403.84 | $2401.74 | $2403.59 | 1,000 | $2409.834266 |
| 1618248300 | $2402.99 | $2405.34 | $2402.99 | $2404.99 | 2,000 | $2409.776517 |
| 1618248360 | $2404.99 | $2404.99 | $2403.04 | $2404.84 | 900 | $2409.747724 |
| 1618248420 | $2404.79 | $2405.74 | $2403.04 | $2404.19 | 1,100 | $2409.714516 |
| 1618248480 | $2405.44 | $2408.14 | $2403.99 | $2407.99 | 1,700 | $2409.676382 |
| 1618248540 | $2405.14 | $2407.94 | $2405.14 | $2407.44 | 1,300 | $2409.653616 |
| 1618248600 | $2405.79 | $2408.19 | $2405.79 | $2406.34 | 800 | $2409.640216 |
| 1618248660 | $2406.64 | $2407.74 | $2405.44 | $2407.74 | 1,100 | $2409.623257 |
| 1618248720 | $2406.49 | $2407.34 | $2404.24 | $2404.24 | 900 | $2409.605688 |
| 1618248780 | $2406.54 | $2406.54 | $2403.79 | $2403.79 | 1,000 | $2409.580063 |
| 1618248840 | $2405.49 | $2406.04 | $2404.14 | $2404.49 | 1,000 | $2409.556828 |
| 1618248900 | $2401.89 | $2404.49 | $2401.89 | $2402.64 | 600 | $2409.537071 |
| 1618248960 | $2401.39 | $2403.69 | $2400.74 | $2400.74 | 1,600 | $2409.476047 |
| 1618249020 | $2401.19 | $2402.14 | $2400.44 | $2401.54 | 800 | $2409.440607 |
| 1618249080 | $2401.49 | $2402.49 | $2400.19 | $2402.24 | 1,800 | $2409.364123 |
| 1618249140 | $2400.74 | $2401.04 | $2399.99 | $2399.99 | 801 | $2409.326553 |
| 1618249200 | $2402.99 | $2403.14 | $2400.99 | $2403.09 | 800 | $2409.298944 |
| 1618249260 | $2401.64 | $2401.84 | $2400.04 | $2400.04 | 600 | $2409.273728 |
| 1618249320 | $2400.09 | $2401.54 | $2398.04 | $2399.94 | 1,400 | $2409.206193 |
| 1618249380 | $2399.69 | $2401.84 | $2399.39 | $2399.39 | 900 | $2409.165673 |
| 1618249440 | $2400.09 | $2401.04 | $2399.00 | $2399.00 | 1,604 | $2409.086863 |
| 1618249500 | $2400.54 | $2400.54 | $2398.24 | $2398.74 | 1,200 | $2409.032099 |
| 1618249560 | $2400.26 | $2401.19 | $2399.14 | $2401.04 | 800 | $2408.996875 |
| 1618249620 | $2399.64 | $2400.49 | $2398.44 | $2400.09 | 700 | $2408.965097 |
| 1618249680 | $2400.04 | $2401.99 | $2398.74 | $2399.19 | 1,500 | $2408.900196 |
| 1618249740 | $2401.69 | $2403.04 | $2399.19 | $2401.14 | 1,200 | $2408.857874 |
| 1618249800 | $2401.54 | $2403.99 | $2401.54 | $2402.34 | 1,100 | $2408.825857 |
| 1618249860 | $2402.34 | $2403.59 | $2401.09 | $2401.74 | 900 | $2408.798679 |
| 1618249920 | $2401.24 | $2404.79 | $2401.24 | $2404.79 | 800 | $2408.777636 |
| 1618249980 | $2402.84 | $2404.94 | $2402.84 | $2404.64 | 1,000 | $2408.753414 |
| 1618250040 | $2403.59 | $2404.69 | $2403.49 | $2404.66 | 500 | $2408.736903 |
| 1618250100 | $2404.35 | $2404.89 | $2402.30 | $2402.49 | 1,000 | $2408.711625 |
| 1618250160 | $2401.34 | $2404.09 | $2401.34 | $2403.79 | 1,300 | $2408.6796 |
| 1618250220 | $2403.44 | $2404.69 | $2401.24 | $2404.64 | 1,600 | $2408.633678 |
| 1618250280 | $2404.59 | $2404.59 | $2402.09 | $2402.09 | 800 | $2408.611084 |
| 1618250340 | $2403.69 | $2405.04 | $2402.79 | $2405.04 | 1,100 | $2408.588106 |
| 1618250400 | $2405.09 | $2407.99 | $2405.09 | $2407.99 | 1,689 | $2408.576278 |
| 1618250460 | $2406.49 | $2409.00 | $2406.49 | $2407.50 | 1,000 | $2408.572958 |
| 1618250520 | $2408.14 | $2408.14 | $2405.84 | $2406.24 | 1,000 | $2408.564297 |
| 1618250580 | $2407.94 | $2407.99 | $2404.99 | $2404.99 | 1,200 | $2408.553281 |
| 1618250640 | $2405.93 | $2407.99 | $2405.435 | $2407.39 | 1,400 | $2408.539416 |
| 1618250700 | $2405.69 | $2407.04 | $2403.59 | $2403.59 | 1,000 | $2408.526144 |
| 1618250760 | $2403.54 | $2404.24 | $2402.24 | $2404.24 | 800 | $2408.507475 |
| 1618250820 | $2403.59 | $2405.74 | $2402.64 | $2403.04 | 1,700 | $2408.473755 |
| 1618250880 | $2403.24 | $2404.49 | $2402.74 | $2402.74 | 900 | $2408.45503 |
| 1618250940 | $2404.24 | $2404.24 | $2399.79 | $2399.79 | 1,300 | $2408.421166 |
| 1618251000 | $2399.84 | $2402.19 | $2399.84 | $2401.84 | 1,200 | $2408.382051 |
| 1618251060 | $2400.74 | $2401.79 | $2398.49 | $2400.48 | 1,300 | $2408.335733 |
| 1618251120 | $2398.84 | $2402.14 | $2398.84 | $2399.74 | 800 | $2408.307974 |
| 1618251180 | $2400.04 | $2403.14 | $2399.99 | $2400.19 | 900 | $2408.282038 |
| 1618251240 | $2400.34 | $2402.84 | $2400.34 | $2402.14 | 900 | $2408.254965 |
| 1618251300 | $2402.09 | $2404.14 | $2401.09 | $2402.19 | 1,100 | $2408.228615 |
| 1618251360 | $2403.215 | $2403.94 | $2402.34 | $2402.59 | 600 | $2408.210092 |
| 1618251420 | $2403.8299 | $2404.99 | $2402.44 | $2402.99 | 500 | $2408.205266 |
| 1618251480 | $2404.49 | $2404.49 | $2401.49 | $2401.79 | 900 | $2408.184754 |
| 1618251540 | $2401.79 | $2404.89 | $2401.64 | $2401.69 | 1,310 | $2408.157583 |
| 1618251600 | $2401.89 | $2404.64 | $2401.89 | $2402.69 | 1,400 | $2408.127509 |
| 1618251660 | $2402.54 | $2404.79 | $2400.89 | $2404.64 | 1,700 | $2408.083439 |
| 1618251720 | $2401.44 | $2403.89 | $2399.64 | $2403.89 | 1,100 | $2408.053799 |
| 1618251780 | $2401.49 | $2404.69 | $2401.49 | $2404.54 | 900 | $2408.037461 |
| 1618251840 | $2402.59 | $2404.44 | $2400.29 | $2400.54 | 1,200 | $2408.010202 |
| 1618251900 | $2404.54 | $2404.54 | $2401.49 | $2402.84 | 900 | $2407.99174 |
| 1618251960 | $2403.14 | $2403.96 | $2400.54 | $2401.94 | 1,100 | $2407.967783 |
| 1618252020 | $2404.39 | $2405.44 | $2402.24 | $2405.29 | 1,200 | $2407.948171 |
| 1618252080 | $2405.44 | $2407.33 | $2404.84 | $2405.09 | 600 | $2407.943519 |
| 1618252140 | $2407.39 | $2407.39 | $2405.49 | $2405.69 | 500 | $2407.939978 |
| 1618252200 | $2406.74 | $2406.74 | $2405.69 | $2406.69 | 400 | $2407.937595 |
| 1618252260 | $2405.99 | $2406.29 | $2404.54 | $2404.74 | 800 | $2407.928973 |
| 1618252320 | $2406.64 | $2408.14 | $2405.09 | $2406.49 | 1,200 | $2407.922113 |
| 1618252380 | $2407.89 | $2407.94 | $2405.29 | $2405.39 | 1,000 | $2407.916666 |
| 1618252440 | $2407.74 | $2408.19 | $2406.09 | $2407.74 | 1,400 | $2407.913823 |
| 1618252500 | $2405.89 | $2407.89 | $2405.89 | $2406.29 | 700 | $2407.909817 |
| 1618252560 | $2407.44 | $2409.84 | $2407.19 | $2409.84 | 900 | $2407.9109 |
| 1618252620 | $2409.54 | $2409.54 | $2408.77 | $2409.39 | 700 | $2407.914477 |
| 1618252680 | $2409.45 | $2411.69 | $2409.45 | $2410.19 | 700 | $2407.92038 |
| 1618252740 | $2410.39 | $2411.34 | $2409.29 | $2410.39 | 700 | $2407.926726 |
| 1618252800 | $2411.89 | $2411.89 | $2410.44 | $2410.59 | 800 | $2407.937031 |
| 1618252860 | $2411.34 | $2411.34 | $2410.09 | $2411.24 | 1,100 | $2407.952165 |
| 1618252920 | $2411.84 | $2411.84 | $2409.29 | $2409.89 | 1,200 | $2407.961087 |
| 1618252980 | $2409.99 | $2412.94 | $2409.94 | $2412.84 | 1,700 | $2407.981039 |
| 1618253040 | $2410.94 | $2411.24 | $2409.24 | $2409.39 | 800 | $2407.988295 |
| 1618253100 | $2409.34 | $2411.29 | $2407.64 | $2407.64 | 700 | $2407.992042 |
| 1618253160 | $2408.91 | $2411.84 | $2408.09 | $2410.89 | 1,200 | $2407.997173 |
| 1618253220 | $2410.29 | $2410.29 | $2408.34 | $2409.89 | 900 | $2408.001672 |
| 1618253280 | $2408.24 | $2409.54 | $2406.14 | $2409.54 | 1,600 | $2408.001235 |
| 1618253340 | $2409.09 | $2409.09 | $2405.54 | $2405.59 | 1,000 | $2407.997147 |
| 1618253400 | $2405.34 | $2405.49 | $2403.04 | $2404.24 | 1,400 | $2407.979091 |
| 1618253460 | $2403.09 | $2405.14 | $2403.09 | $2405.14 | 300 | $2407.974374 |
| 1618253520 | $2404.99 | $2404.99 | $2402.66 | $2403.56 | 900 | $2407.960698 |
| 1618253580 | $2402.10 | $2405.04 | $2400.84 | $2403.94 | 1,500 | $2407.932039 |
| 1618253640 | $2403.245 | $2404.09 | $2401.99 | $2402.19 | 1,100 | $2407.911906 |
| 1618253700 | $2401.14 | $2404.74 | $2401.14 | $2402.18 | 400 | $2407.904877 |
| 1618253760 | $2402.59 | $2403.54 | $2401.29 | $2402.14 | 900 | $2407.886758 |
| 1618253820 | $2401.24 | $2402.99 | $2401.24 | $2401.49 | 1,100 | $2407.862317 |
| 1618253880 | $2400.39 | $2400.59 | $2398.715 | $2399.04 | 1,500 | $2407.819031 |
| 1618253940 | $2402.19 | $2402.84 | $2399.19 | $2399.24 | 1,700 | $2407.77703 |
| 1618254000 | $2399.80 | $2400.64 | $2398.44 | $2398.44 | 1,700 | $2407.729259 |
| 1618254060 | $2398.59 | $2402.44 | $2398.59 | $2398.99 | 900 | $2407.70571 |
| 1618254120 | $2398.84 | $2401.14 | $2398.19 | $2399.79 | 1,200 | $2407.67085 |
| 1618254180 | $2398.89 | $2401.59 | $2398.89 | $2399.54 | 600 | $2407.655264 |
| 1618254240 | $2399.94 | $2401.99 | $2398.14 | $2401.99 | 700 | $2407.63699 |
| 1618254300 | $2403.39 | $2403.39 | $2398.64 | $2402.09 | 1,200 | $2407.609988 |
| 1618254360 | $2402.09 | $2404.19 | $2401.04 | $2403.64 | 2,000 | $2407.573173 |
| 1618254420 | $2401.64 | $2404.22 | $2401.14 | $2401.64 | 1,200 | $2407.551349 |
| 1618254480 | $2401.69 | $2404.64 | $2401.69 | $2403.44 | 1,300 | $2407.532972 |
| 1618254540 | $2403.74 | $2405.31 | $2403.24 | $2405.31 | 600 | $2407.525236 |
| 1618254600 | $2405.84 | $2406.39 | $2402.74 | $2404.09 | 1,100 | $2407.514477 |
| 1618254660 | $2402.74 | $2405.09 | $2402.14 | $2404.79 | 1,200 | $2407.498457 |
| 1618254720 | $2404.49 | $2404.84 | $2402.07 | $2402.07 | 900 | $2407.485856 |
| 1618254780 | $2402.94 | $2402.94 | $2400.29 | $2401.39 | 1,600 | $2407.454576 |
| 1618254840 | $2404.19 | $2404.94 | $2399.94 | $2404.89 | 1,700 | $2407.429141 |
| 1618254900 | $2404.79 | $2404.79 | $2400.64 | $2402.64 | 1,600 | $2407.403776 |
| 1618254960 | $2402.49 | $2402.64 | $2400.34 | $2400.44 | 1,200 | $2407.380971 |
| 1618255020 | $2400.49 | $2403.34 | $2399.69 | $2399.94 | 1,300 | $2407.353063 |
| 1618255080 | $2402.64 | $2403.74 | $2400.44 | $2401.44 | 939 | $2407.330829 |
| 1618255140 | $2402.79 | $2404.29 | $2400.09 | $2404.29 | 900 | $2407.320194 |
| 1618255200 | $2401.74 | $2405.39 | $2401.74 | $2405.34 | 600 | $2407.310955 |
| 1618255260 | $2403.74 | $2406.69 | $2403.74 | $2404.64 | 1,400 | $2407.302886 |
| 1618255320 | $2404.54 | $2406.89 | $2404.54 | $2406.89 | 1,100 | $2407.296538 |
| 1618255380 | $2405.49 | $2407.99 | $2405.49 | $2407.04 | 1,200 | $2407.293843 |
| 1618255440 | $2407.14 | $2409.00 | $2406.04 | $2409.00 | 800 | $2407.294075 |
| 1618255500 | $2410.54 | $2410.64 | $2408.58 | $2410.64 | 1,000 | $2407.301429 |
| 1618255560 | $2410.34 | $2410.59 | $2407.49 | $2407.69 | 1,100 | $2407.30728 |
| 1618255620 | $2409.24 | $2409.24 | $2405.84 | $2407.64 | 900 | $2407.306917 |
| 1618255680 | $2409.84 | $2410.14 | $2406.99 | $2410.04 | 1,000 | $2407.311818 |
| 1618255740 | $2409.99 | $2409.99 | $2407.84 | $2409.44 | 1,300 | $2407.318565 |
| 1618255800 | $2407.29 | $2409.14 | $2405.49 | $2405.49 | 1,300 | $2407.319344 |
| 1618255860 | $2406.84 | $2409.94 | $2405.69 | $2405.69 | 1,000 | $2407.320989 |
| 1618255920 | $2407.29 | $2407.29 | $2404.99 | $2404.99 | 500 | $2407.319345 |
| 1618255980 | $2405.14 | $2409.84 | $2404.98 | $2409.74 | 1,400 | $2407.31806 |
| 1618256040 | $2409.69 | $2409.69 | $2403.74 | $2406.59 | 1,400 | $2407.313974 |
| 1618256100 | $2406.39 | $2406.39 | $2403.04 | $2403.99 | 1,100 | $2407.305189 |
| 1618256160 | $2406.39 | $2406.49 | $2405.04 | $2405.24 | 700 | $2407.302293 |
| 1618256220 | $2406.34 | $2406.39 | $2404.79 | $2404.94 | 800 | $2407.297761 |
| 1618256280 | $2406.94 | $2408.29 | $2405.74 | $2405.89 | 1,000 | $2407.296744 |
| 1618256340 | $2407.49 | $2409.29 | $2404.99 | $2407.97 | 1,500 | $2407.2988 |
| 1618256400 | $2406.44 | $2409.59 | $2406.34 | $2406.44 | 1,400 | $2407.298965 |
| 1618256460 | $2407.89 | $2407.89 | $2405.74 | $2406.39 | 1,300 | $2407.297641 |
| 1618256520 | $2406.89 | $2407.44 | $2404.54 | $2404.54 | 1,600 | $2407.293398 |
| 1618256580 | $2404.88 | $2406.20 | $2404.49 | $2405.69 | 1,400 | $2407.284532 |
| 1618256640 | $2406.69 | $2407.14 | $2404.89 | $2406.54 | 1,000 | $2407.282313 |
| 1618256700 | $2407.19 | $2407.54 | $2405.54 | $2406.19 | 600 | $2407.280922 |
| 1618256760 | $2406.61 | $2407.39 | $2405.44 | $2406.94 | 900 | $2407.278823 |
| 1618256820 | $2406.89 | $2407.94 | $2406.44 | $2406.72 | 700 | $2407.278216 |
| 1618256880 | $2406.54 | $2406.59 | $2405.26 | $2405.26 | 600 | $2407.276101 |
| 1618256940 | $2405.26 | $2405.79 | $2404.69 | $2405.79 | 700 | $2407.270565 |
| 1618257000 | $2407.55 | $2407.94 | $2405.29 | $2407.14 | 2,300 | $2407.268331 |
| 1618257060 | $2408.11 | $2409.69 | $2407.39 | $2407.93 | 1,000 | $2407.271839 |
| 1618257120 | $2408.68 | $2410.94 | $2408.19 | $2408.64 | 2,200 | $2407.287808 |
| 1618257180 | $2410.55 | $2411.18 | $2409.95 | $2409.96 | 900 | $2407.296797 |
| 1618257240 | $2411.21 | $2411.8901 | $2408.05 | $2410.39 | 1,619 | $2407.307815 |
| 1618257300 | $2410.125 | $2410.125 | $2408.41 | $2408.635 | 600 | $2407.31218 |
| 1618257360 | $2409.52 | $2412.88 | $2409.52 | $2412.88 | 1,000 | $2407.320685 |
| 1618257420 | $2411.70 | $2412.92 | $2411.70 | $2412.26 | 300 | $2407.326037 |
| 1618257480 | $2411.89 | $2412.65 | $2411.89 | $2411.90 | 1,442 | $2407.349578 |
| 1618257540 | $2412.23 | $2413.38 | $2409.125 | $2410.84 | 3,400 | $2407.387601 |
| 1618257600 | $2409.05 | $2409.05 | $2409.05 | $2409.05 | 17,027 | $2407.469405 |
| 1618257660 | $2409.05 | $2409.05 | $2409.05 | $2409.05 | 1,447 | $2407.474098 |
| 1618257720 | $2409.05 | $2409.05 | $2409.05 | $2409.05 | 760 | $2407.476363 |
| 1618257780 | $2403.975 | $2403.975 | $2403.975 | $2403.975 | 2,400 | $2407.460926 |
| 1618258620 | $2409.05 | $2409.05 | $2409.05 | $2409.05 | 945 | $2407.468265 |