BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 13, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1618310340 | $2415.00 | $2415.00 | $2415.00 | $2415.00 | 100 | $2415.00 |
| 1618315020 | $2402.00 | $2402.00 | $2402.00 | $2402.00 | 100 | $2418.89586 |
| 1618315200 | $2409.05 | $2430.31 | $2397.00 | $2397.00 | 5,025 | $2411.901375 |
| 1618316220 | $2415.01 | $2415.01 | $2415.01 | $2415.01 | 356 | $2411.730447 |
| 1618320600 | $2403.92 | $2415.79 | $2398.00 | $2398.00 | 7,711 | $2404.950731 |
| 1618320660 | $2400.00 | $2401.18 | $2400.00 | $2400.955 | 593 | $2404.634404 |
| 1618320720 | $2403.50 | $2404.99 | $2398.85 | $2398.85 | 1,701 | $2404.33966 |
| 1618320780 | $2401.925 | $2405.00 | $2398.65 | $2400.3732 | 1,400 | $2403.925652 |
| 1618320840 | $2402.74 | $2402.74 | $2396.80 | $2400.00 | 1,894 | $2403.290118 |
| 1618320900 | $2399.005 | $2399.11 | $2395.05 | $2399.11 | 400 | $2403.131773 |
| 1618320960 | $2396.01 | $2399.01 | $2390.69 | $2390.69 | 2,500 | $2401.76138 |
| 1618321020 | $2390.75 | $2393.00 | $2380.0432 | $2392.97 | 3,557 | $2399.49411 |
| 1618321080 | $2392.77 | $2396.45 | $2389.10 | $2393.86 | 1,300 | $2399.100781 |
| 1618321140 | $2395.05 | $2399.55 | $2391.40 | $2398.85 | 800 | $2398.975888 |
| 1618321200 | $2398.45 | $2398.54 | $2392.20 | $2397.25 | 1,700 | $2398.736951 |
| 1618321260 | $2391.65 | $2395.45 | $2385.60 | $2391.40 | 1,200 | $2398.389399 |
| 1618321320 | $2385.15 | $2390.87 | $2382.50 | $2387.70 | 1,902 | $2397.599333 |
| 1618321380 | $2389.60 | $2389.78 | $2384.10 | $2384.45 | 1,600 | $2396.97324 |
| 1618321440 | $2390.35 | $2390.85 | $2385.00 | $2390.06 | 1,400 | $2396.593749 |
| 1618321500 | $2387.05 | $2388.265 | $2385.55 | $2387.00 | 1,800 | $2396.041278 |
| 1618321560 | $2386.80 | $2391.85 | $2385.50 | $2386.65 | 1,700 | $2395.555601 |
| 1618321620 | $2384.50 | $2389.95 | $2380.20 | $2389.20 | 800 | $2395.40764 |
| 1618321680 | $2383.05 | $2387.00 | $2380.65 | $2386.00 | 1,200 | $2395.011047 |
| 1618321740 | $2385.70 | $2385.70 | $2375.04 | $2376.50 | 2,200 | $2394.130584 |
| 1618321800 | $2379.43 | $2382.05 | $2375.36 | $2382.05 | 2,000 | $2393.388359 |
| 1618321860 | $2382.00 | $2382.15 | $2377.10 | $2377.39 | 2,717 | $2392.433212 |
| 1618321920 | $2377.20 | $2381.80 | $2375.85 | $2375.85 | 1,100 | $2392.09725 |
| 1618321980 | $2376.30 | $2381.25 | $2375.15 | $2380.30 | 2,125 | $2391.417806 |
| 1618322040 | $2375.10 | $2380.46 | $2375.10 | $2379.35 | 1,800 | $2390.955264 |
| 1618322100 | $2375.85 | $2379.55 | $2372.30 | $2378.00 | 1,400 | $2390.512714 |
| 1618322160 | $2372.20 | $2376.95 | $2371.40 | $2374.195 | 1,600 | $2390.016764 |
| 1618322220 | $2371.60 | $2376.05 | $2367.15 | $2367.35 | 2,105 | $2389.307018 |
| 1618322280 | $2368.10 | $2375.91 | $2368.10 | $2370.1625 | 1,100 | $2388.946338 |
| 1618322340 | $2373.41 | $2380.01 | $2370.96 | $2372.51 | 2,900 | $2388.202162 |
| 1618322400 | $2376.465 | $2380.16 | $2374.41 | $2377.91 | 1,500 | $2387.936357 |
| 1618322460 | $2376.625 | $2377.67 | $2372.71 | $2372.76 | 400 | $2387.846292 |
| 1618322520 | $2377.21 | $2379.16 | $2373.56 | $2373.56 | 1,804 | $2387.486341 |
| 1618322580 | $2373.76 | $2379.61 | $2372.91 | $2378.84 | 1,400 | $2387.208981 |
| 1618322640 | $2375.56 | $2380.26 | $2375.56 | $2377.41 | 1,300 | $2387.047044 |
| 1618322700 | $2381.21 | $2381.21 | $2377.36 | $2378.71 | 1,100 | $2386.909874 |
| 1618322760 | $2379.01 | $2382.06 | $2379.01 | $2379.56 | 900 | $2386.82844 |
| 1618322820 | $2382.96 | $2384.16 | $2379.71 | $2380.11 | 1,500 | $2386.714935 |
| 1618322880 | $2383.61 | $2387.43 | $2380.87 | $2384.96 | 1,900 | $2386.668929 |
| 1618322940 | $2385.41 | $2387.06 | $2379.86 | $2386.56 | 1,800 | $2386.622291 |
| 1618323000 | $2386.46 | $2386.46 | $2380.21 | $2380.21 | 1,900 | $2386.524944 |
| 1618323060 | $2380.36 | $2384.26 | $2380.36 | $2383.36 | 1,200 | $2386.455581 |
| 1618323120 | $2381.50 | $2385.66 | $2378.065 | $2382.56 | 2,000 | $2386.339528 |
| 1618323180 | $2387.21 | $2387.21 | $2382.51 | $2385.31 | 2,400 | $2386.302613 |
| 1618323240 | $2379.16 | $2387.66 | $2379.16 | $2382.66 | 1,000 | $2386.263053 |
| 1618323300 | $2382.71 | $2390.00 | $2382.71 | $2387.11 | 1,800 | $2386.294295 |
| 1618323360 | $2387.21 | $2389.71 | $2382.76 | $2384.56 | 1,500 | $2386.308063 |
| 1618323420 | $2384.76 | $2391.81 | $2384.76 | $2390.945 | 1,300 | $2386.351918 |
| 1618323480 | $2389.26 | $2394.86 | $2387.16 | $2388.21 | 1,873 | $2386.453849 |
| 1618323540 | $2389.90 | $2391.08 | $2386.76 | $2391.08 | 2,095 | $2386.527407 |
| 1618323600 | $2387.36 | $2391.96 | $2386.31 | $2389.11 | 1,700 | $2386.582653 |
| 1618323660 | $2389.01 | $2392.31 | $2387.81 | $2392.16 | 2,300 | $2386.670837 |
| 1618323720 | $2388.91 | $2391.31 | $2387.96 | $2387.96 | 2,000 | $2386.731012 |
| 1618323780 | $2387.91 | $2389.96 | $2387.01 | $2389.16 | 1,500 | $2386.760568 |
| 1618323840 | $2386.12 | $2389.06 | $2386.12 | $2386.46 | 800 | $2386.761681 |
| 1618323900 | $2385.67 | $2392.36 | $2383.91 | $2392.36 | 1,800 | $2386.792437 |
| 1618323960 | $2391.96 | $2392.21 | $2382.21 | $2387.27 | 1,300 | $2386.81795 |
| 1618324020 | $2386.77 | $2389.26 | $2382.43 | $2382.43 | 2,000 | $2386.801594 |
| 1618324080 | $2389.26 | $2389.26 | $2380.81 | $2383.31 | 1,300 | $2386.795782 |
| 1618324140 | $2388.83 | $2390.36 | $2383.91 | $2384.01 | 1,500 | $2386.813586 |
| 1618324200 | $2383.96 | $2390.39 | $2383.96 | $2390.39 | 1,400 | $2386.82434 |
| 1618324260 | $2386.26 | $2392.01 | $2386.26 | $2391.71 | 2,000 | $2386.85805 |
| 1618324320 | $2390.44 | $2394.46 | $2388.76 | $2394.36 | 2,053 | $2386.941507 |
| 1618324380 | $2394.40 | $2394.51 | $2388.86 | $2388.96 | 3,100 | $2387.091672 |
| 1618324440 | $2394.56 | $2394.56 | $2389.01 | $2394.56 | 1,700 | $2387.170047 |
| 1618324500 | $2391.26 | $2398.56 | $2391.26 | $2398.06 | 1,800 | $2387.30254 |
| 1618324560 | $2397.81 | $2398.91 | $2394.31 | $2398.81 | 2,550 | $2387.513935 |
| 1618324620 | $2398.71 | $2398.71 | $2394.41 | $2394.81 | 1,600 | $2387.628937 |
| 1618324680 | $2397.66 | $2397.71 | $2394.51 | $2395.01 | 1,900 | $2387.762379 |
| 1618324740 | $2396.56 | $2396.56 | $2393.16 | $2393.46 | 2,000 | $2387.873871 |
| 1618324800 | $2393.61 | $2398.66 | $2393.61 | $2398.36 | 2,236 | $2388.022239 |
| 1618324860 | $2397.20 | $2399.31 | $2395.21 | $2395.51 | 2,100 | $2388.169991 |
| 1618324920 | $2397.565 | $2399.16 | $2395.91 | $2398.16 | 1,618 | $2388.297228 |
| 1618324980 | $2398.46 | $2399.76 | $2394.66 | $2394.66 | 2,200 | $2388.448518 |
| 1618325040 | $2394.76 | $2398.06 | $2394.76 | $2395.21 | 1,500 | $2388.529683 |
| 1618325100 | $2395.26 | $2397.91 | $2391.42 | $2394.66 | 1,800 | $2388.602552 |
| 1618325160 | $2394.61 | $2397.06 | $2394.29 | $2397.01 | 1,000 | $2388.653102 |
| 1618325220 | $2395.36 | $2397.17 | $2394.36 | $2394.56 | 2,200 | $2388.767743 |
| 1618325280 | $2394.61 | $2395.56 | $2391.71 | $2393.175 | 1,600 | $2388.829751 |
| 1618325340 | $2394.46 | $2396.81 | $2392.61 | $2396.81 | 1,300 | $2388.878427 |
| 1618325400 | $2394.71 | $2396.41 | $2392.11 | $2392.26 | 2,400 | $2388.968296 |
| 1618325460 | $2392.31 | $2395.46 | $2391.03 | $2391.31 | 2,000 | $2389.028974 |
| 1618325520 | $2391.66 | $2392.86 | $2389.91 | $2391.31 | 1,400 | $2389.054769 |
| 1618325580 | $2392.02 | $2394.72 | $2392.02 | $2392.96 | 1,000 | $2389.086664 |
| 1618325640 | $2393.41 | $2398.31 | $2393.41 | $2398.26 | 1,700 | $2389.15661 |
| 1618325700 | $2397.91 | $2397.91 | $2392.11 | $2395.61 | 1,700 | $2389.221445 |
| 1618325760 | $2392.21 | $2395.61 | $2391.11 | $2392.96 | 1,500 | $2389.255853 |
| 1618325820 | $2392.09 | $2392.91 | $2391.36 | $2392.21 | 700 | $2389.267786 |
| 1618325880 | $2391.31 | $2393.31 | $2390.07 | $2390.71 | 900 | $2389.280972 |
| 1618325940 | $2393.61 | $2397.18 | $2391.56 | $2392.71 | 1,200 | $2389.313631 |
| 1618326000 | $2393.06 | $2397.86 | $2393.06 | $2396.605 | 1,900 | $2389.399599 |
| 1618326060 | $2397.66 | $2398.41 | $2395.76 | $2398.16 | 1,200 | $2389.459235 |
| 1618326120 | $2396.46 | $2398.51 | $2395.11 | $2395.11 | 3,100 | $2389.612335 |
| 1618326180 | $2395.46 | $2397.61 | $2395.46 | $2397.54 | 1,200 | $2389.669265 |
| 1618326240 | $2397.91 | $2398.66 | $2396.41 | $2398.66 | 700 | $2389.699144 |
| 1618326300 | $2398.2315 | $2402.31 | $2398.2315 | $2402.16 | 2,200 | $2389.834827 |
| 1618326360 | $2399.16 | $2404.81 | $2397.71 | $2404.36 | 2,100 | $2389.975989 |
| 1618326420 | $2401.06 | $2408.66 | $2401.06 | $2408.46 | 1,700 | $2390.124161 |
| 1618326480 | $2404.61 | $2408.06 | $2404.57 | $2405.46 | 1,800 | $2390.290249 |
| 1618326540 | $2406.36 | $2409.46 | $2405.46 | $2408.86 | 1,310 | $2390.41723 |
| 1618326600 | $2408.86 | $2409.81 | $2406.51 | $2406.96 | 1,700 | $2390.58982 |
| 1618326660 | $2407.31 | $2409.11 | $2405.41 | $2405.81 | 1,400 | $2390.725678 |
| 1618326720 | $2405.81 | $2408.26 | $2405.81 | $2405.91 | 1,700 | $2390.880176 |
| 1618326780 | $2409.51 | $2409.51 | $2405.91 | $2408.51 | 1,300 | $2391.004667 |
| 1618326840 | $2404.76 | $2410.16 | $2404.76 | $2409.51 | 1,900 | $2391.183465 |
| 1618326900 | $2407.81 | $2409.06 | $2404.56 | $2404.81 | 1,700 | $2391.329968 |
| 1618326960 | $2404.91 | $2408.44 | $2403.31 | $2403.36 | 2,100 | $2391.499578 |
| 1618327020 | $2403.46 | $2405.26 | $2399.595 | $2403.66 | 1,400 | $2391.600337 |
| 1618327080 | $2399.51 | $2407.31 | $2399.51 | $2406.86 | 800 | $2391.640591 |
| 1618327140 | $2406.415 | $2407.0025 | $2403.60 | $2404.81 | 1,752 | $2391.762667 |
| 1618327200 | $2405.80 | $2405.86 | $2403.66 | $2405.11 | 900 | $2391.82548 |
| 1618327260 | $2403.465 | $2404.76 | $2402.71 | $2403.61 | 1,000 | $2391.895015 |
| 1618327320 | $2405.61 | $2405.98 | $2402.76 | $2403.66 | 1,900 | $2392.013262 |
| 1618327380 | $2404.06 | $2409.26 | $2404.01 | $2408.71 | 1,910 | $2392.161005 |
| 1618327440 | $2408.61 | $2410.98 | $2408.61 | $2410.98 | 1,520 | $2392.30385 |
| 1618327500 | $2410.46 | $2413.91 | $2410.31 | $2413.41 | 2,050 | $2392.500542 |
| 1618327560 | $2412.61 | $2412.61 | $2409.91 | $2410.00 | 600 | $2392.55559 |
| 1618327620 | $2408.185 | $2412.26 | $2408.185 | $2410.31 | 648 | $2392.616483 |
| 1618327680 | $2412.11 | $2413.21 | $2410.46 | $2412.91 | 900 | $2392.703958 |
| 1618327740 | $2413.71 | $2413.71 | $2407.71 | $2407.71 | 700 | $2392.765956 |
| 1618327800 | $2407.71 | $2411.71 | $2407.71 | $2410.26 | 1,300 | $2392.871318 |
| 1618327860 | $2410.21 | $2410.21 | $2408.36 | $2408.96 | 900 | $2392.944294 |
| 1618327920 | $2412.16 | $2412.46 | $2408.44 | $2412.31 | 1,700 | $2393.090501 |
| 1618327980 | $2412.31 | $2413.01 | $2409.21 | $2409.21 | 1,100 | $2393.187323 |
| 1618328040 | $2408.96 | $2411.81 | $2408.96 | $2411.76 | 2,200 | $2393.367362 |
| 1618328100 | $2411.66 | $2412.48 | $2409.36 | $2409.96 | 1,100 | $2393.461127 |
| 1618328160 | $2411.16 | $2411.81 | $2407.81 | $2407.81 | 1,800 | $2393.603792 |
| 1618328220 | $2409.81 | $2409.81 | $2406.11 | $2409.36 | 700 | $2393.651164 |
| 1618328280 | $2406.26 | $2409.01 | $2406.26 | $2408.76 | 1,200 | $2393.730362 |
| 1618328340 | $2408.71 | $2408.71 | $2405.52 | $2407.61 | 1,400 | $2393.815356 |
| 1618328400 | $2402.81 | $2406.51 | $2400.86 | $2400.86 | 2,000 | $2393.915059 |
| 1618328460 | $2405.16 | $2406.56 | $2401.105 | $2406.41 | 1,800 | $2393.996052 |
| 1618328520 | $2400.86 | $2406.50 | $2400.86 | $2402.41 | 1,400 | $2394.057936 |
| 1618328580 | $2403.06 | $2405.99 | $2401.26 | $2404.76 | 600 | $2394.086016 |
| 1618328640 | $2401.51 | $2405.01 | $2401.51 | $2402.31 | 1,000 | $2394.122834 |
| 1618328700 | $2399.46 | $2403.01 | $2399.46 | $2402.56 | 1,500 | $2394.174927 |
| 1618328760 | $2402.46 | $2402.51 | $2400.11 | $2400.66 | 1,100 | $2394.211534 |
| 1618328820 | $2401.16 | $2402.66 | $2399.31 | $2399.31 | 600 | $2394.227671 |
| 1618328880 | $2401.47 | $2403.81 | $2400.91 | $2403.56 | 1,500 | $2394.280201 |
| 1618328940 | $2403.41 | $2403.41 | $2400.46 | $2402.96 | 700 | $2394.304106 |
| 1618329000 | $2402.91 | $2403.41 | $2400.36 | $2403.36 | 1,100 | $2394.342144 |
| 1618329060 | $2403.16 | $2403.16 | $2400.71 | $2402.41 | 1,100 | $2394.377676 |
| 1618329120 | $2400.81 | $2402.31 | $2398.21 | $2398.21 | 1,109 | $2394.410383 |
| 1618329180 | $2398.61 | $2400.06 | $2395.41 | $2395.41 | 400 | $2394.416957 |
| 1618329240 | $2396.76 | $2398.71 | $2396.51 | $2397.41 | 1,500 | $2394.438716 |
| 1618329300 | $2396.51 | $2399.91 | $2396.51 | $2397.51 | 1,431 | $2394.460179 |
| 1618329360 | $2399.51 | $2399.61 | $2395.41 | $2395.41 | 1,800 | $2394.49086 |
| 1618329420 | $2395.56 | $2399.71 | $2395.06 | $2399.71 | 1,500 | $2394.510947 |
| 1618329480 | $2396.51 | $2400.86 | $2396.51 | $2399.11 | 800 | $2394.519961 |
| 1618329540 | $2401.51 | $2401.51 | $2397.41 | $2397.46 | 900 | $2394.541233 |
| 1618329600 | $2398.41 | $2401.11 | $2398.41 | $2399.91 | 1,400 | $2394.574807 |
| 1618329660 | $2403.36 | $2403.36 | $2399.21 | $2399.21 | 1,000 | $2394.603792 |
| 1618329720 | $2399.26 | $2402.06 | $2398.51 | $2398.96 | 800 | $2394.62107 |
| 1618329780 | $2402.06 | $2405.91 | $2401.87 | $2402.56 | 1,400 | $2394.670154 |
| 1618329840 | $2402.56 | $2405.81 | $2402.16 | $2402.26 | 1,400 | $2394.718958 |
| 1618329900 | $2402.61 | $2405.11 | $2398.93 | $2403.51 | 1,007 | $2394.752126 |
| 1618329960 | $2400.71 | $2404.16 | $2400.71 | $2404.16 | 903 | $2394.780053 |
| 1618330020 | $2404.11 | $2404.11 | $2399.41 | $2399.41 | 700 | $2394.801695 |
| 1618330080 | $2401.56 | $2402.61 | $2400.06 | $2402.06 | 800 | $2394.824058 |
| 1618330140 | $2402.36 | $2402.36 | $2402.36 | $2402.36 | 100 | $2394.82746 |
| 1618330200 | $2402.41 | $2402.41 | $2400.86 | $2400.86 | 500 | $2394.84578 |
| 1618330260 | $2402.16 | $2402.16 | $2400.66 | $2400.66 | 520 | $2394.853477 |
| 1618330320 | $2402.31 | $2402.31 | $2400.56 | $2400.66 | 1,300 | $2394.887459 |
| 1618330380 | $2402.06 | $2402.06 | $2400.60 | $2400.66 | 700 | $2394.905109 |
| 1618330440 | $2401.91 | $2401.91 | $2399.01 | $2399.01 | 1,000 | $2394.927737 |
| 1618330500 | $2401.31 | $2401.61 | $2397.91 | $2398.56 | 1,202 | $2394.951124 |
| 1618330560 | $2401.51 | $2401.51 | $2399.11 | $2399.21 | 800 | $2394.968151 |
| 1618330620 | $2398.41 | $2399.11 | $2397.66 | $2397.86 | 1,000 | $2394.98265 |
| 1618330680 | $2397.86 | $2399.56 | $2397.86 | $2398.01 | 700 | $2394.99192 |
| 1618330740 | $2398.51 | $2399.61 | $2398.30 | $2398.46 | 800 | $2395.003884 |
| 1618330800 | $2399.61 | $2399.61 | $2397.66 | $2399.46 | 1,500 | $2395.025812 |
| 1618330860 | $2397.61 | $2399.31 | $2397.11 | $2398.56 | 1,400 | $2395.043487 |
| 1618330920 | $2397.71 | $2398.51 | $2397.16 | $2397.66 | 1,000 | $2395.053852 |
| 1618331040 | $2396.31 | $2398.41 | $2396.31 | $2398.36 | 1,100 | $2395.063862 |
| 1618331100 | $2396.41 | $2398.26 | $2396.33 | $2396.66 | 1,700 | $2395.07679 |
| 1618331160 | $2396.91 | $2399.31 | $2396.71 | $2396.76 | 1,200 | $2395.090144 |
| 1618331220 | $2399.21 | $2399.51 | $2396.91 | $2399.51 | 500 | $2395.096288 |
| 1618331280 | $2399.31 | $2399.51 | $2396.16 | $2398.71 | 1,600 | $2395.113288 |
| 1618331340 | $2398.46 | $2398.51 | $2395.61 | $2395.61 | 1,100 | $2395.122551 |
| 1618331400 | $2395.66 | $2398.26 | $2395.66 | $2397.96 | 1,500 | $2395.133206 |
| 1618331460 | $2397.81 | $2397.91 | $2396.11 | $2396.26 | 1,200 | $2395.141828 |
| 1618331520 | $2397.76 | $2398.26 | $2396.71 | $2398.26 | 600 | $2395.147772 |
| 1618331580 | $2399.56 | $2399.56 | $2396.17 | $2397.18 | 500 | $2395.153244 |
| 1618331640 | $2395.86 | $2397.86 | $2394.775 | $2397.16 | 1,200 | $2395.15827 |
| 1618331700 | $2396.96 | $2397.26 | $2394.11 | $2394.11 | 1,400 | $2395.16075 |
| 1618331760 | $2396.11 | $2396.51 | $2394.31 | $2396.01 | 900 | $2395.16177 |
| 1618331820 | $2395.96 | $2396.06 | $2394.56 | $2394.86 | 900 | $2395.161831 |
| 1618331880 | $2394.86 | $2395.96 | $2394.36 | $2394.46 | 1,000 | $2395.162153 |
| 1618331940 | $2395.76 | $2395.81 | $2392.86 | $2392.86 | 1,900 | $2395.158794 |
| 1618332000 | $2395.36 | $2395.36 | $2393.21 | $2395.01 | 1,000 | $2395.156036 |
| 1618332060 | $2392.71 | $2394.91 | $2392.11 | $2392.16 | 1,300 | $2395.148661 |
| 1618332120 | $2394.61 | $2394.61 | $2392.41 | $2394.06 | 700 | $2395.145189 |
| 1618332180 | $2392.46 | $2394.81 | $2392.46 | $2393.81 | 1,600 | $2395.135552 |
| 1618332240 | $2392.47 | $2393.61 | $2390.16 | $2393.26 | 1,100 | $2395.123906 |
| 1618332300 | $2393.26 | $2393.81 | $2391.01 | $2391.16 | 1,100 | $2395.113164 |
| 1618332360 | $2391.16 | $2393.16 | $2391.16 | $2392.81 | 1,100 | $2395.102407 |
| 1618332420 | $2391.26 | $2393.01 | $2388.00 | $2392.21 | 1,100 | $2395.089162 |
| 1618332480 | $2389.21 | $2391.86 | $2388.87 | $2391.21 | 1,100 | $2395.070351 |
| 1618332540 | $2389.16 | $2391.36 | $2389.16 | $2389.66 | 700 | $2395.057841 |
| 1618332600 | $2389.21 | $2391.61 | $2389.06 | $2390.585 | 890 | $2395.043425 |
| 1618332660 | $2389.66 | $2391.71 | $2389.11 | $2389.36 | 1,000 | $2395.025535 |
| 1618332720 | $2391.06 | $2391.06 | $2388.86 | $2389.46 | 400 | $2395.018711 |
| 1618332780 | $2388.21 | $2390.61 | $2386.56 | $2386.56 | 1,800 | $2394.980762 |
| 1618332840 | $2389.36 | $2389.61 | $2386.91 | $2389.61 | 600 | $2394.967384 |
| 1618332900 | $2389.41 | $2389.51 | $2387.41 | $2387.81 | 1,200 | $2394.94217 |
| 1618332960 | $2389.46 | $2389.46 | $2386.96 | $2388.51 | 1,000 | $2394.918575 |
| 1618333020 | $2388.46 | $2389.91 | $2387.16 | $2387.36 | 1,600 | $2394.883269 |
| 1618333080 | $2389.31 | $2389.31 | $2387.81 | $2388.03 | 600 | $2394.868331 |
| 1618333140 | $2388.96 | $2388.96 | $2386.76 | $2388.51 | 1,000 | $2394.847498 |
| 1618333200 | $2386.66 | $2388.26 | $2386.31 | $2386.31 | 1,200 | $2394.81712 |
| 1618333260 | $2387.91 | $2387.91 | $2385.16 | $2387.63 | 1,100 | $2394.787332 |
| 1618333320 | $2386.11 | $2386.495 | $2382.66 | $2382.81 | 1,425 | $2394.742931 |
| 1618333380 | $2383.13 | $2385.36 | $2383.13 | $2383.46 | 1,400 | $2394.695976 |
| 1618333440 | $2383.61 | $2387.46 | $2383.61 | $2384.06 | 700 | $2394.673546 |
| 1618333500 | $2386.96 | $2387.21 | $2384.26 | $2385.46 | 700 | $2394.653358 |
| 1618333560 | $2387.36 | $2387.36 | $2385.11 | $2387.11 | 1,000 | $2394.626826 |
| 1618333620 | $2387.06 | $2388.01 | $2384.46 | $2386.41 | 1,000 | $2394.600682 |
| 1618333680 | $2387.90 | $2389.46 | $2386.51 | $2389.46 | 500 | $2394.589178 |
| 1618333740 | $2389.31 | $2389.31 | $2387.595 | $2387.595 | 400 | $2394.581716 |
| 1618333800 | $2388.46 | $2388.46 | $2388.46 | $2388.46 | 100 | $2394.576623 |
| 1618333860 | $2388.58 | $2389.31 | $2387.26 | $2387.26 | 677 | $2394.566602 |
| 1618333920 | $2387.51 | $2389.51 | $2387.51 | $2388.21 | 1,200 | $2394.542995 |
| 1618333980 | $2389.91 | $2389.91 | $2388.16 | $2388.16 | 500 | $2394.533311 |
| 1618334040 | $2389.51 | $2389.51 | $2389.06 | $2389.06 | 200 | $2394.526854 |
| 1618334100 | $2389.46 | $2389.46 | $2388.26 | $2388.26 | 400 | $2394.523302 |
| 1618334160 | $2388.7225 | $2389.36 | $2388.26 | $2389.26 | 1,400 | $2394.494605 |
| 1618334220 | $2389.21 | $2389.26 | $2387.31 | $2388.81 | 1,300 | $2394.47257 |
| 1618334280 | $2387.51 | $2387.51 | $2384.81 | $2385.81 | 900 | $2394.449536 |
| 1618334340 | $2383.76 | $2387.01 | $2383.76 | $2384.11 | 1,200 | $2394.41278 |
| 1618334400 | $2386.81 | $2386.81 | $2385.26 | $2385.41 | 1,400 | $2394.376125 |
| 1618334460 | $2387.21 | $2387.21 | $2384.52 | $2385.36 | 1,200 | $2394.344505 |
| 1618334520 | $2385.00 | $2386.86 | $2385.00 | $2386.76 | 500 | $2394.331634 |
| 1618334580 | $2385.07 | $2387.81 | $2385.07 | $2386.46 | 800 | $2394.310066 |
| 1618334640 | $2387.96 | $2387.96 | $2384.36 | $2385.56 | 1,500 | $2394.274096 |
| 1618334700 | $2386.66 | $2386.71 | $2384.31 | $2386.46 | 1,300 | $2394.240035 |
| 1618334760 | $2384.46 | $2386.31 | $2384.31 | $2384.31 | 1,100 | $2394.209163 |
| 1618334820 | $2385.91 | $2385.91 | $2384.31 | $2384.31 | 1,000 | $2394.180665 |
| 1618334880 | $2385.91 | $2385.91 | $2383.86 | $2385.11 | 1,100 | $2394.148255 |
| 1618334940 | $2384.74 | $2384.91 | $2384.535 | $2384.535 | 500 | $2394.132452 |
| 1618335000 | $2384.56 | $2385.91 | $2383.46 | $2383.46 | 800 | $2394.102863 |
| 1618335060 | $2385.46 | $2385.46 | $2383.19 | $2384.81 | 400 | $2394.09884 |
| 1618335120 | $2383.26 | $2384.36 | $2383.26 | $2383.28 | 700 | $2394.076138 |
| 1618335240 | $2383.36 | $2385.86 | $2383.36 | $2384.11 | 800 | $2394.053784 |
| 1618335300 | $2384.16 | $2386.26 | $2383.86 | $2383.91 | 1,500 | $2394.012947 |
| 1618335360 | $2386.21 | $2386.21 | $2384.16 | $2384.16 | 500 | $2393.999724 |
| 1618335420 | $2385.76 | $2387.38 | $2384.21 | $2385.91 | 1,100 | $2393.973175 |
| 1618335480 | $2386.31 | $2387.36 | $2386.31 | $2386.46 | 600 | $2393.960402 |
| 1618335540 | $2388.41 | $2390.46 | $2387.31 | $2388.21 | 900 | $2393.946886 |
| 1618335600 | $2390.41 | $2391.11 | $2388.36 | $2391.01 | 1,360 | $2393.931386 |
| 1618335660 | $2390.06 | $2391.76 | $2389.61 | $2389.61 | 500 | $2393.926446 |
| 1618335720 | $2389.71 | $2391.71 | $2389.41 | $2391.01 | 900 | $2393.916233 |
| 1618335780 | $2389.91 | $2391.76 | $2385.3267 | $2390.91 | 2,638 | $2393.864487 |
| 1618335840 | $2390.81 | $2390.81 | $2387.36 | $2387.86 | 800 | $2393.851365 |
| 1618335900 | $2390.56 | $2390.56 | $2387.56 | $2389.91 | 1,000 | $2393.838797 |
| 1618335960 | $2388.76 | $2389.36 | $2387.21 | $2387.265 | 900 | $2393.823897 |
| 1618336020 | $2387.51 | $2388.76 | $2386.86 | $2387.21 | 1,100 | $2393.804284 |
| 1618336080 | $2388.56 | $2388.56 | $2386.36 | $2386.36 | 2,100 | $2393.766738 |
| 1618336140 | $2386.36 | $2389.06 | $2386.36 | $2388.60 | 1,200 | $2393.744218 |
| 1618336200 | $2388.51 | $2392.16 | $2388.51 | $2389.04 | 1,500 | $2393.729653 |
| 1618336260 | $2392.06 | $2392.41 | $2389.21 | $2392.21 | 1,100 | $2393.721116 |
| 1618336320 | $2390.66 | $2390.71 | $2387.76 | $2387.86 | 400 | $2393.715998 |
| 1618336380 | $2387.91 | $2391.58 | $2387.91 | $2391.58 | 1,400 | $2393.699641 |
| 1618336440 | $2390.13 | $2391.53 | $2389.23 | $2390.33 | 900 | $2393.688212 |
| 1618336500 | $2390.48 | $2391.07 | $2388.83 | $2388.83 | 800 | $2393.682762 |
| 1618336560 | $2389.03 | $2390.88 | $2388.83 | $2389.03 | 1,800 | $2393.664356 |
| 1618336620 | $2389.28 | $2391.43 | $2386.38 | $2388.48 | 1,250 | $2393.645586 |
| 1618336680 | $2387.74 | $2390.63 | $2386.78 | $2390.53 | 2,300 | $2393.61245 |
| 1618336740 | $2390.43 | $2390.48 | $2386.98 | $2387.13 | 1,700 | $2393.588246 |
| 1618336800 | $2390.69 | $2390.93 | $2387.18 | $2390.83 | 1,200 | $2393.574331 |
| 1618336860 | $2388.18 | $2391.33 | $2388.18 | $2391.33 | 900 | $2393.564268 |
| 1618336920 | $2391.13 | $2391.215 | $2389.08 | $2390.43 | 700 | $2393.559145 |
| 1618336980 | $2392.93 | $2392.93 | $2389.83 | $2390.79 | 1,300 | $2393.551387 |
| 1618337040 | $2390.38 | $2392.58 | $2390.38 | $2390.48 | 1,100 | $2393.545007 |
| 1618337100 | $2392.65 | $2392.65 | $2389.68 | $2390.23 | 1,100 | $2393.537912 |
| 1618337160 | $2391.33 | $2393.38 | $2390.98 | $2393.08 | 900 | $2393.534671 |
| 1618337220 | $2391.03 | $2394.28 | $2391.03 | $2394.28 | 900 | $2393.532128 |
| 1618337280 | $2394.18 | $2394.83 | $2392.08 | $2392.58 | 800 | $2393.53165 |
| 1618337340 | $2393.93 | $2393.93 | $2392.68 | $2392.68 | 500 | $2393.53167 |
| 1618337400 | $2394.93 | $2394.93 | $2392.53 | $2394.63 | 1,200 | $2393.532018 |
| 1618337460 | $2394.58 | $2396.93 | $2393.33 | $2396.93 | 900 | $2393.534788 |
| 1618337520 | $2394.38 | $2396.88 | $2394.38 | $2395.53 | 1,200 | $2393.541374 |
| 1618337580 | $2395.23 | $2396.48 | $2394.58 | $2394.58 | 600 | $2393.545009 |
| 1618337640 | $2396.32 | $2397.98 | $2395.43 | $2397.93 | 1,100 | $2393.553671 |
| 1618337700 | $2396.03 | $2398.71 | $2396.03 | $2397.18 | 1,550 | $2393.569728 |
| 1618337760 | $2397.17 | $2400.28 | $2397.17 | $2400.28 | 1,100 | $2393.585447 |
| 1618337820 | $2398.53 | $2400.08 | $2397.48 | $2397.48 | 700 | $2393.594896 |
| 1618337880 | $2396.98 | $2399.28 | $2396.98 | $2398.13 | 700 | $2393.603592 |
| 1618337940 | $2400.93 | $2401.18 | $2398.63 | $2400.38 | 1,700 | $2393.631995 |
| 1618338000 | $2397.78 | $2400.38 | $2397.78 | $2397.83 | 1,300 | $2393.649882 |
| 1618338060 | $2400.13 | $2400.13 | $2397.03 | $2398.78 | 1,100 | $2393.664505 |
| 1618338120 | $2397.38 | $2401.58 | $2397.38 | $2401.58 | 1,100 | $2393.680444 |
| 1618338180 | $2399.28 | $2401.63 | $2399.28 | $2400.08 | 1,100 | $2393.700378 |
| 1618338240 | $2400.13 | $2401.13 | $2399.58 | $2400.83 | 1,800 | $2393.730989 |
| 1618338300 | $2399.98 | $2402.03 | $2399.88 | $2400.23 | 1,000 | $2393.749408 |
| 1618338360 | $2401.93 | $2401.98 | $2399.58 | $2401.78 | 1,200 | $2393.771274 |
| 1618338420 | $2401.28 | $2401.98 | $2399.93 | $2401.58 | 1,200 | $2393.792906 |
| 1618338480 | $2401.23 | $2401.23 | $2400.03 | $2400.08 | 400 | $2393.801616 |
| 1618338540 | $2400.38 | $2401.78 | $2398.73 | $2399.13 | 1,400 | $2393.823969 |
| 1618338600 | $2401.83 | $2402.63 | $2399.48 | $2400.38 | 1,300 | $2393.848314 |
| 1618338660 | $2400.43 | $2403.13 | $2400.03 | $2400.28 | 1,300 | $2393.87331 |
| 1618338720 | $2403.03 | $2403.03 | $2399.93 | $2402.63 | 1,100 | $2393.895442 |
| 1618338780 | $2400.18 | $2403.13 | $2399.98 | $2403.08 | 1,100 | $2393.91694 |
| 1618338840 | $2400.18 | $2403.08 | $2400.18 | $2402.98 | 700 | $2393.930405 |
| 1618338900 | $2400.13 | $2402.78 | $2400.13 | $2400.98 | 800 | $2393.946873 |
| 1618338960 | $2402.36 | $2403.58 | $2401.18 | $2402.03 | 1,000 | $2393.967493 |
| 1618339020 | $2405.23 | $2406.68 | $2399.23 | $2400.495 | 3,450 | $2394.056539 |
| 1618339080 | $2398.04 | $2401.03 | $2398.04 | $2399.18 | 1,400 | $2394.076543 |
| 1618339140 | $2399.18 | $2404.53 | $2399.18 | $2403.98 | 600 | $2394.08801 |
| 1618339200 | $2400.28 | $2403.18 | $2400.28 | $2402.83 | 800 | $2394.102742 |
| 1618339260 | $2402.13 | $2402.63 | $2398.04 | $2402.03 | 800 | $2394.116939 |
| 1618339320 | $2402.31 | $2402.31 | $2401.88 | $2401.88 | 300 | $2394.12409 |
| 1618339380 | $2402.93 | $2403.08 | $2401.82 | $2403.06 | 1,000 | $2394.143425 |
| 1618339440 | $2402.83 | $2402.83 | $2400.38 | $2402.33 | 500 | $2394.152678 |
| 1618339500 | $2400.28 | $2402.13 | $2399.335 | $2401.68 | 1,700 | $2394.180694 |
| 1618339560 | $2398.23 | $2402.23 | $2398.23 | $2402.13 | 1,549 | $2394.202588 |
| 1618339620 | $2401.98 | $2401.98 | $2399.23 | $2399.48 | 700 | $2394.213395 |
| 1618339680 | $2401.43 | $2402.88 | $2399.08 | $2400.08 | 900 | $2394.228298 |
| 1618339740 | $2402.68 | $2402.68 | $2397.88 | $2401.08 | 800 | $2394.239307 |
| 1618339800 | $2399.23 | $2402.23 | $2399.23 | $2400.53 | 1,300 | $2394.259629 |
| 1618339860 | $2401.8375 | $2402.73 | $2397.28 | $2398.33 | 1,300 | $2394.277175 |
| 1618339920 | $2400.88 | $2400.88 | $2397.08 | $2397.18 | 900 | $2394.288474 |
| 1618339980 | $2398.98 | $2400.73 | $2397.08 | $2397.13 | 1,700 | $2394.307421 |
| 1618340040 | $2397.18 | $2400.33 | $2396.68 | $2397.38 | 1,000 | $2394.315801 |
| 1618340100 | $2396.98 | $2398.78 | $2394.93 | $2398.68 | 600 | $2394.320628 |
| 1618340160 | $2395.48 | $2398.23 | $2395.48 | $2396.23 | 1,000 | $2394.327148 |
| 1618340220 | $2395.68 | $2398.68 | $2395.33 | $2398.48 | 1,000 | $2394.33364 |
| 1618340280 | $2395.78 | $2400.23 | $2395.78 | $2396.68 | 800 | $2394.34047 |
| 1618340340 | $2399.43 | $2399.43 | $2395.23 | $2398.78 | 1,200 | $2394.348727 |
| 1618340400 | $2398.48 | $2401.13 | $2397.88 | $2397.98 | 1,310 | $2394.363788 |
| 1618340460 | $2398.28 | $2401.73 | $2396.63 | $2396.63 | 1,000 | $2394.375885 |
| 1618340520 | $2398.38 | $2402.08 | $2398.38 | $2402.08 | 1,600 | $2394.397994 |
| 1618340580 | $2401.35 | $2402.79 | $2401.13 | $2401.93 | 1,300 | $2394.420827 |
| 1618340640 | $2402.33 | $2404.33 | $2402.25 | $2404.33 | 700 | $2394.438657 |
| 1618340700 | $2402.38 | $2404.63 | $2402.38 | $2402.48 | 1,400 | $2394.463915 |
| 1618340760 | $2403.88 | $2404.58 | $2401.83 | $2404.48 | 1,100 | $2394.486602 |
| 1618340820 | $2404.13 | $2407.38 | $2402.23 | $2407.38 | 1,000 | $2394.511835 |
| 1618340880 | $2406.83 | $2406.88 | $2402.73 | $2406.23 | 600 | $2394.524192 |
| 1618340940 | $2404.83 | $2407.88 | $2404.83 | $2407.88 | 600 | $2394.539273 |
| 1618341000 | $2407.68 | $2407.77 | $2405.53 | $2406.03 | 1,800 | $2394.58989 |
| 1618341060 | $2407.68 | $2407.68 | $2405.08 | $2405.08 | 1,000 | $2394.619555 |
| 1618341120 | $2405.13 | $2407.73 | $2405.13 | $2407.53 | 1,300 | $2394.654367 |
| 1618341180 | $2408.00 | $2410.78 | $2408.00 | $2408.38 | 1,486 | $2394.700538 |
| 1618341240 | $2410.53 | $2410.53 | $2408.68 | $2408.73 | 900 | $2394.730447 |
| 1618341300 | $2408.81 | $2414.08 | $2408.73 | $2412.43 | 1,300 | $2394.779211 |
| 1618341360 | $2410.68 | $2411.93 | $2405.63 | $2410.42 | 1,900 | $2394.846181 |
| 1618341420 | $2408.13 | $2411.18 | $2408.13 | $2411.18 | 700 | $2394.865553 |
| 1618341480 | $2408.38 | $2411.58 | $2408.38 | $2411.58 | 700 | $2394.890262 |
| 1618341540 | $2409.73 | $2412.33 | $2409.13 | $2410.53 | 1,500 | $2394.942263 |
| 1618341600 | $2412.48 | $2412.53 | $2409.93 | $2411.38 | 1,100 | $2394.982992 |
| 1618341660 | $2410.33 | $2413.13 | $2409.33 | $2411.08 | 1,100 | $2395.021657 |
| 1618341720 | $2411.03 | $2412.08 | $2410.13 | $2410.13 | 700 | $2395.046064 |
| 1618341780 | $2410.18 | $2411.83 | $2409.13 | $2409.43 | 1,500 | $2395.10009 |
| 1618341840 | $2410.48 | $2410.48 | $2407.13 | $2408.63 | 800 | $2395.121443 |
| 1618341900 | $2407.28 | $2409.78 | $2406.86 | $2406.86 | 1,100 | $2395.153655 |
| 1618341960 | $2406.98 | $2409.23 | $2406.98 | $2407.43 | 1,000 | $2395.182116 |
| 1618342020 | $2409.18 | $2409.23 | $2407.43 | $2407.43 | 600 | $2395.199402 |
| 1618342080 | $2407.43 | $2409.08 | $2406.09 | $2406.53 | 1,600 | $2395.242045 |
| 1618342140 | $2408.53 | $2408.53 | $2406.73 | $2408.28 | 900 | $2395.267373 |
| 1618342200 | $2409.73 | $2411.18 | $2408.78 | $2410.08 | 1,300 | $2395.307819 |
| 1618342260 | $2411.43 | $2411.43 | $2408.88 | $2408.88 | 800 | $2395.333555 |
| 1618342320 | $2408.98 | $2411.58 | $2408.93 | $2411.33 | 1,500 | $2395.381571 |
| 1618342380 | $2409.78 | $2411.53 | $2408.18 | $2408.18 | 600 | $2395.401071 |
| 1618342440 | $2410.08 | $2411.98 | $2408.28 | $2411.98 | 900 | $2395.43047 |
| 1618342500 | $2408.68 | $2411.43 | $2408.68 | $2410.78 | 900 | $2395.457665 |
| 1618342560 | $2410.93 | $2411.78 | $2408.73 | $2408.73 | 700 | $2395.479758 |
| 1618342620 | $2408.98 | $2411.28 | $2407.93 | $2410.83 | 1,000 | $2395.510186 |
| 1618342680 | $2410.78 | $2410.78 | $2408.48 | $2410.53 | 700 | $2395.531523 |
| 1618342740 | $2410.18 | $2411.33 | $2409.03 | $2409.33 | 800 | $2395.556199 |
| 1618342800 | $2409.43 | $2411.38 | $2407.08 | $2407.08 | 1,000 | $2395.587842 |
| 1618342860 | $2409.48 | $2410.88 | $2409.23 | $2409.63 | 1,400 | $2395.629009 |
| 1618342920 | $2410.205 | $2411.78 | $2407.73 | $2407.73 | 900 | $2395.65548 |
| 1618342980 | $2407.98 | $2410.33 | $2407.43 | $2407.43 | 1,000 | $2395.685546 |
| 1618343040 | $2407.53 | $2410.23 | $2407.13 | $2409.28 | 1,100 | $2395.713661 |
| 1618343100 | $2409.06 | $2409.06 | $2407.08 | $2408.825 | 500 | $2395.727084 |
| 1618343160 | $2410.13 | $2410.13 | $2409.28 | $2409.28 | 600 | $2395.744878 |
| 1618343220 | $2409.83 | $2410.08 | $2407.93 | $2409.48 | 1,700 | $2395.793487 |
| 1618343280 | $2409.48 | $2409.48 | $2408.08 | $2408.18 | 900 | $2395.818357 |
| 1618343340 | $2407.78 | $2409.78 | $2407.78 | $2409.73 | 1,400 | $2395.859764 |
| 1618343400 | $2409.73 | $2409.73 | $2405.78 | $2405.93 | 600 | $2395.872042 |
| 1618343460 | $2406.03 | $2408.43 | $2405.33 | $2406.43 | 1,000 | $2395.895331 |
| 1618343520 | $2406.48 | $2407.93 | $2405.08 | $2407.93 | 500 | $2395.906035 |
| 1618343580 | $2407.81 | $2410.58 | $2407.38 | $2409.78 | 1,300 | $2395.940339 |
| 1618343640 | $2407.18 | $2409.58 | $2406.28 | $2407.61 | 2,198 | $2395.999366 |
| 1618343700 | $2406.38 | $2406.48 | $2400.37 | $2402.05 | 2,070 | $2396.023881 |
| 1618343760 | $2402.35 | $2402.48 | $2402.35 | $2402.48 | 200 | $2396.032108 |
| 1618343820 | $2401.615 | $2404.36 | $2401.615 | $2404.36 | 500 | $2396.032967 |
| 1618343880 | $2403.71 | $2404.13 | $2403.71 | $2404.13 | 500 | $2396.049915 |
| 1618343940 | $2403.925 | $2404.905 | $2402.00 | $2403.005 | 2,237 | $2396.08256 |
| 1618344000 | $2404.29 | $2404.29 | $2404.29 | $2404.29 | 21,565 | $2396.429785 |
| 1618344120 | $2404.29 | $2404.29 | $2404.29 | $2404.29 | 2,655 | $2396.45839 |
| 1618345380 | $2404.29 | $2404.29 | $2404.29 | $2404.29 | 941 | $2396.42957 |