BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 14, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1618404960 | $2405.00 | $2405.25 | $2405.00 | $2405.25 | 2,287 | $2405.024931 |
| 1618405020 | $2405.25 | $2405.25 | $2405.25 | $2405.25 | 200 | $2405.055278 |
| 1618406880 | $2410.63 | $2410.63 | $2410.63 | $2410.63 | 3,620 | $2408.496893 |
| 1618407000 | $2413.10 | $2414.99 | $2407.48 | $2409.70 | 6,691 | $2412.749493 |
| 1618407060 | $2412.41 | $2414.99 | $2410.005 | $2414.72 | 700 | $2412.762392 |
| 1618407120 | $2414.73 | $2427.67 | $2414.13 | $2427.50 | 5,880 | $2416.920748 |
| 1618407180 | $2429.80 | $2432.50 | $2427.00 | $2427.49 | 1,600 | $2418.33021 |
| 1618407240 | $2429.81 | $2442.25 | $2429.81 | $2435.435 | 3,800 | $2421.900365 |
| 1618407300 | $2427.50 | $2442.53 | $2427.50 | $2438.00 | 2,803 | $2424.018873 |
| 1618407360 | $2440.50 | $2440.50 | $2432.00 | $2432.87 | 3,200 | $2425.491404 |
| 1618407420 | $2432.50 | $2435.25 | $2420.98 | $2425.20 | 1,300 | $2425.668404 |
| 1618407480 | $2423.75 | $2428.50 | $2421.00 | $2428.25 | 1,500 | $2425.635709 |
| 1618407540 | $2427.75 | $2431.50 | $2422.25 | $2430.00 | 1,000 | $2425.692531 |
| 1618407600 | $2430.00 | $2430.00 | $2420.25 | $2420.25 | 1,100 | $2425.654507 |
| 1618407660 | $2428.25 | $2428.25 | $2421.25 | $2422.86 | 900 | $2425.621654 |
| 1618407720 | $2423.50 | $2425.00 | $2417.50 | $2424.25 | 3,277 | $2425.284522 |
| 1618407780 | $2419.75 | $2441.75 | $2419.75 | $2441.75 | 3,353 | $2425.874255 |
| 1618407840 | $2433.025 | $2437.72 | $2427.50 | $2430.00 | 1,700 | $2426.156137 |
| 1618407900 | $2430.25 | $2439.00 | $2430.25 | $2436.75 | 600 | $2426.292581 |
| 1618407960 | $2431.50 | $2438.75 | $2431.50 | $2436.50 | 1,300 | $2426.571906 |
| 1618408020 | $2432.25 | $2439.93 | $2432.00 | $2439.93 | 1,900 | $2427.028631 |
| 1618408080 | $2440.00 | $2440.50 | $2431.50 | $2436.00 | 1,200 | $2427.273727 |
| 1618408140 | $2440.00 | $2443.35 | $2433.75 | $2436.75 | 1,422 | $2427.592398 |
| 1618408200 | $2438.57 | $2443.00 | $2435.50 | $2442.99 | 2,400 | $2428.231694 |
| 1618408260 | $2441.25 | $2444.75 | $2437.75 | $2441.50 | 1,500 | $2428.619544 |
| 1618408320 | $2442.11 | $2443.75 | $2439.50 | $2440.75 | 2,300 | $2429.21572 |
| 1618408380 | $2442.75 | $2443.25 | $2433.00 | $2435.01 | 3,200 | $2429.81209 |
| 1618408440 | $2433.11 | $2436.06 | $2429.36 | $2431.56 | 1,400 | $2429.892186 |
| 1618408500 | $2431.36 | $2434.86 | $2430.06 | $2431.46 | 2,217 | $2429.984614 |
| 1618408560 | $2435.61 | $2437.21 | $2430.76 | $2437.16 | 2,000 | $2430.100893 |
| 1618408620 | $2436.81 | $2436.84 | $2432.06 | $2434.11 | 1,900 | $2430.260977 |
| 1618408680 | $2437.42 | $2439.86 | $2434.06 | $2434.26 | 2,500 | $2430.522652 |
| 1618408740 | $2434.31 | $2436.51 | $2432.23 | $2435.10 | 2,700 | $2430.683105 |
| 1618408800 | $2433.41 | $2437.56 | $2430.61 | $2435.51 | 2,300 | $2430.761853 |
| 1618408860 | $2435.17 | $2438.45 | $2432.48 | $2436.27 | 2,715 | $2431.017437 |
| 1618408920 | $2439.36 | $2443.61 | $2438.32 | $2443.61 | 1,400 | $2431.126446 |
| 1618408980 | $2447.20 | $2448.47 | $2444.06 | $2445.42 | 1,900 | $2431.561477 |
| 1618409040 | $2445.36 | $2447.36 | $2443.51 | $2446.96 | 1,300 | $2431.747231 |
| 1618409100 | $2445.61 | $2449.01 | $2443.86 | $2449.01 | 3,306 | $2432.433054 |
| 1618409160 | $2447.36 | $2451.61 | $2447.36 | $2450.01 | 1,400 | $2432.658289 |
| 1618409220 | $2454.61 | $2455.99 | $2450.21 | $2453.76 | 2,600 | $2433.339373 |
| 1618409280 | $2454.01 | $2456.56 | $2454.01 | $2454.01 | 1,300 | $2433.635335 |
| 1618409340 | $2454.11 | $2456.56 | $2452.21 | $2456.51 | 2,700 | $2434.264825 |
| 1618409400 | $2456.26 | $2457.20 | $2452.81 | $2456.81 | 1,600 | $2434.649736 |
| 1618409460 | $2458.08 | $2460.56 | $2456.31 | $2456.31 | 1,630 | $2435.071362 |
| 1618409580 | $2455.26 | $2458.31 | $2452.06 | $2452.46 | 2,300 | $2435.577259 |
| 1618409640 | $2455.26 | $2457.06 | $2453.71 | $2454.01 | 3,341 | $2436.248638 |
| 1618409700 | $2457.01 | $2457.01 | $2453.26 | $2455.51 | 2,100 | $2436.649145 |
| 1618409760 | $2452.11 | $2454.46 | $2450.61 | $2451.06 | 2,000 | $2436.964088 |
| 1618409820 | $2453.96 | $2454.56 | $2450.71 | $2451.51 | 2,200 | $2437.297413 |
| 1618409880 | $2451.56 | $2455.51 | $2451.56 | $2455.01 | 2,600 | $2437.708841 |
| 1618409940 | $2454.185 | $2458.71 | $2454.185 | $2456.11 | 3,300 | $2438.262166 |
| 1618410000 | $2456.11 | $2456.26 | $2452.81 | $2452.81 | 1,800 | $2438.527736 |
| 1618410060 | $2452.91 | $2456.26 | $2451.96 | $2454.66 | 1,600 | $2438.743384 |
| 1618410120 | $2451.76 | $2455.91 | $2451.76 | $2452.91 | 1,600 | $2438.980877 |
| 1618410180 | $2450.71 | $2451.66 | $2447.91 | $2449.41 | 1,300 | $2439.081683 |
| 1618410240 | $2448.275 | $2450.86 | $2447.16 | $2449.81 | 1,800 | $2439.238626 |
| 1618410300 | $2448.01 | $2451.68 | $2448.01 | $2448.41 | 1,800 | $2439.393645 |
| 1618410360 | $2448.61 | $2451.71 | $2448.56 | $2449.11 | 3,050 | $2439.664297 |
| 1618410420 | $2444.16 | $2449.01 | $2444.16 | $2446.76 | 2,200 | $2439.786981 |
| 1618410480 | $2445.31 | $2445.31 | $2442.00 | $2442.61 | 1,100 | $2439.811611 |
| 1618410540 | $2444.71 | $2449.16 | $2443.14 | $2447.66 | 2,400 | $2439.918908 |
| 1618410600 | $2447.46 | $2447.66 | $2442.80 | $2443.31 | 1,700 | $2439.985851 |
| 1618410660 | $2443.46 | $2450.00 | $2443.35 | $2449.96 | 2,100 | $2440.082688 |
| 1618410720 | $2449.01 | $2451.01 | $2447.86 | $2450.11 | 1,704 | $2440.20618 |
| 1618410780 | $2450.16 | $2453.16 | $2449.66 | $2450.16 | 1,800 | $2440.347623 |
| 1618410840 | $2453.06 | $2457.86 | $2451.41 | $2457.86 | 2,000 | $2440.563228 |
| 1618410900 | $2457.71 | $2460.21 | $2455.61 | $2459.86 | 2,415 | $2440.86427 |
| 1618410960 | $2458.11 | $2460.41 | $2457.01 | $2459.71 | 1,600 | $2441.081248 |
| 1618411020 | $2458.81 | $2460.00 | $2457.66 | $2460.00 | 1,800 | $2441.304136 |
| 1618411080 | $2459.36 | $2461.51 | $2459.11 | $2461.51 | 1,400 | $2441.51623 |
| 1618411140 | $2462.06 | $2464.72 | $2460.52 | $2462.11 | 1,848 | $2441.752844 |
| 1618411200 | $2463.31 | $2464.73 | $2462.51 | $2464.36 | 1,300 | $2441.943537 |
| 1618411260 | $2466.66 | $2468.31 | $2464.51 | $2468.26 | 1,500 | $2442.191293 |
| 1618411320 | $2467.81 | $2467.81 | $2463.26 | $2466.71 | 2,550 | $2442.582354 |
| 1618411380 | $2466.316 | $2466.66 | $2461.29 | $2465.36 | 2,052 | $2442.876374 |
| 1618411440 | $2462.40 | $2464.87 | $2460.21 | $2462.52 | 2,300 | $2443.168971 |
| 1618411500 | $2462.57 | $2465.92 | $2461.075 | $2461.075 | 1,400 | $2443.348787 |
| 1618411560 | $2462.27 | $2466.10 | $2462.27 | $2463.12 | 1,600 | $2443.557877 |
| 1618411620 | $2463.37 | $2465.97 | $2462.22 | $2465.17 | 1,900 | $2443.799708 |
| 1618411680 | $2464.97 | $2464.97 | $2462.22 | $2464.17 | 1,636 | $2444.000186 |
| 1618411740 | $2462.77 | $2465.97 | $2462.77 | $2463.52 | 2,400 | $2444.296498 |
| 1618411800 | $2463.77 | $2464.2875 | $2456.33 | $2456.33 | 3,200 | $2444.651381 |
| 1618411860 | $2458.40 | $2459.77 | $2456.52 | $2459.02 | 1,500 | $2444.728891 |
| 1618411920 | $2456.37 | $2461.77 | $2456.37 | $2458.32 | 2,102 | $2444.905348 |
| 1618411980 | $2458.37 | $2461.67 | $2455.37 | $2458.615 | 1,916 | $2445.058305 |
| 1618412040 | $2456.27 | $2459.975 | $2456.27 | $2457.63 | 1,300 | $2445.158136 |
| 1618412100 | $2459.39 | $2462.92 | $2456.58 | $2459.71 | 1,800 | $2445.306826 |
| 1618412160 | $2460.42 | $2462.17 | $2459.62 | $2461.47 | 1,800 | $2445.464495 |
| 1618412220 | $2461.27 | $2461.47 | $2458.57 | $2459.57 | 2,200 | $2445.641585 |
| 1618412280 | $2460.17 | $2460.42 | $2456.14 | $2459.22 | 1,700 | $2445.764462 |
| 1618412340 | $2459.07 | $2460.00 | $2454.53 | $2457.49 | 2,600 | $2445.922805 |
| 1618412400 | $2455.87 | $2462.37 | $2455.87 | $2458.97 | 2,000 | $2446.067177 |
| 1618412460 | $2459.27 | $2463.47 | $2457.67 | $2458.07 | 1,800 | $2446.192325 |
| 1618412520 | $2458.32 | $2461.82 | $2454.70 | $2459.91 | 2,200 | $2446.329943 |
| 1618412580 | $2457.0546 | $2459.61 | $2455.86 | $2458.81 | 1,828 | $2446.436654 |
| 1618412640 | $2456.11 | $2460.36 | $2456.11 | $2458.81 | 1,500 | $2446.528097 |
| 1618412700 | $2458.81 | $2458.81 | $2458.81 | $2458.81 | 100 | $2446.535369 |
| 1618412760 | $2460.00 | $2461.06 | $2458.66 | $2461.06 | 2,000 | $2446.672338 |
| 1618412820 | $2460.76 | $2461.06 | $2458.96 | $2461.01 | 3,000 | $2446.873221 |
| 1618412880 | $2460.70 | $2460.86 | $2459.41 | $2460.31 | 1,900 | $2446.999593 |
| 1618412940 | $2460.21 | $2460.26 | $2454.71 | $2454.71 | 1,700 | $2447.083612 |
| 1618413000 | $2455.625 | $2456.66 | $2452.51 | $2453.985 | 1,800 | $2447.152175 |
| 1618413060 | $2453.01 | $2458.56 | $2453.01 | $2455.21 | 2,100 | $2447.235902 |
| 1618413120 | $2457.86 | $2457.86 | $2453.01 | $2454.375 | 2,400 | $2447.321257 |
| 1618413180 | $2453.62 | $2456.01 | $2452.81 | $2455.36 | 2,100 | $2447.391447 |
| 1618413240 | $2456.06 | $2456.76 | $2453.81 | $2456.61 | 2,300 | $2447.477909 |
| 1618413300 | $2454.36 | $2457.76 | $2454.36 | $2455.86 | 1,400 | $2447.534713 |
| 1618413360 | $2456.06 | $2456.31 | $2451.91 | $2454.66 | 2,400 | $2447.607991 |
| 1618413420 | $2454.41 | $2454.94 | $2452.21 | $2453.56 | 1,300 | $2447.643827 |
| 1618413480 | $2453.76 | $2454.96 | $2451.71 | $2454.91 | 2,200 | $2447.702175 |
| 1618413540 | $2454.91 | $2456.01 | $2452.01 | $2455.56 | 2,200 | $2447.766449 |
| 1618413600 | $2455.46 | $2455.46 | $2451.71 | $2451.76 | 1,200 | $2447.793987 |
| 1618413660 | $2451.50 | $2455.06 | $2449.91 | $2450.61 | 2,429 | $2447.850153 |
| 1618413720 | $2451.11 | $2453.71 | $2449.66 | $2450.21 | 1,800 | $2447.879894 |
| 1618413780 | $2451.765 | $2453.41 | $2451.00 | $2453.36 | 1,300 | $2447.903756 |
| 1618413840 | $2450.81 | $2453.41 | $2450.81 | $2451.91 | 1,200 | $2447.924407 |
| 1618413900 | $2453.26 | $2453.34 | $2450.11 | $2450.51 | 2,200 | $2447.962049 |
| 1618413960 | $2450.61 | $2452.31 | $2449.81 | $2451.51 | 1,600 | $2447.98437 |
| 1618414020 | $2450.41 | $2452.41 | $2449.51 | $2452.41 | 1,800 | $2448.004781 |
| 1618414080 | $2450.11 | $2452.36 | $2450.11 | $2452.11 | 700 | $2448.014779 |
| 1618414140 | $2452.46 | $2452.535 | $2450.51 | $2452.535 | 1,500 | $2448.041156 |
| 1618414200 | $2452.61 | $2453.775 | $2450.615 | $2450.91 | 2,107 | $2448.077879 |
| 1618414260 | $2451.25 | $2453.26 | $2450.51 | $2451.31 | 1,500 | $2448.10039 |
| 1618414320 | $2453.105 | $2454.91 | $2451.81 | $2454.46 | 1,300 | $2448.12846 |
| 1618414380 | $2451.81 | $2456.21 | $2451.81 | $2455.91 | 1,500 | $2448.162109 |
| 1618414440 | $2455.86 | $2458.00 | $2453.41 | $2457.41 | 1,600 | $2448.214366 |
| 1618414500 | $2457.41 | $2458.41 | $2455.41 | $2457.86 | 2,269 | $2448.296855 |
| 1618414560 | $2458.058 | $2458.56 | $2453.61 | $2453.61 | 2,300 | $2448.374819 |
| 1618414620 | $2454.21 | $2458.06 | $2454.21 | $2457.56 | 1,000 | $2448.405778 |
| 1618414680 | $2456.39 | $2457.02 | $2452.66 | $2457.02 | 1,900 | $2448.457513 |
| 1618414740 | $2455.41 | $2457.16 | $2454.91 | $2454.91 | 800 | $2448.477811 |
| 1618414800 | $2456.91 | $2456.91 | $2452.81 | $2453.06 | 1,100 | $2448.506609 |
| 1618414860 | $2453.16 | $2458.21 | $2453.16 | $2458.21 | 2,000 | $2448.566081 |
| 1618414920 | $2455.46 | $2455.81 | $2453.41 | $2453.61 | 900 | $2448.584302 |
| 1618414980 | $2453.81 | $2456.86 | $2453.81 | $2456.06 | 1,600 | $2448.627561 |
| 1618415040 | $2456.85 | $2460.47 | $2454.71 | $2455.17 | 1,800 | $2448.681996 |
| 1618415100 | $2458.87 | $2458.87 | $2454.32 | $2457.52 | 1,700 | $2448.734312 |
| 1618415160 | $2457.27 | $2458.07 | $2454.32 | $2457.64 | 1,100 | $2448.77138 |
| 1618415220 | $2457.87 | $2459.32 | $2457.87 | $2458.37 | 800 | $2448.795488 |
| 1618415280 | $2458.12 | $2458.12 | $2455.12 | $2455.27 | 1,200 | $2448.827172 |
| 1618415340 | $2457.37 | $2457.37 | $2456.02 | $2457.06 | 600 | $2448.855832 |
| 1618415400 | $2457.02 | $2458.22 | $2456.17 | $2456.47 | 1,600 | $2448.894941 |
| 1618415460 | $2456.87 | $2459.92 | $2456.32 | $2456.52 | 1,100 | $2448.935536 |
| 1618415520 | $2457.02 | $2459.62 | $2455.32 | $2455.32 | 1,300 | $2448.976322 |
| 1618415580 | $2455.67 | $2458.52 | $2454.84 | $2457.57 | 2,000 | $2449.03027 |
| 1618415640 | $2456.27 | $2461.52 | $2456.02 | $2456.12 | 2,368 | $2449.105481 |
| 1618415700 | $2460.16 | $2462.57 | $2457.37 | $2457.47 | 1,670 | $2449.171115 |
| 1618415760 | $2457.72 | $2462.37 | $2457.72 | $2458.37 | 1,400 | $2449.224532 |
| 1618415820 | $2460.97 | $2461.92 | $2458.42 | $2459.92 | 1,200 | $2449.272441 |
| 1618415880 | $2460.32 | $2463.00 | $2460.32 | $2462.67 | 1,600 | $2449.345765 |
| 1618415940 | $2462.68 | $2465.32 | $2461.12 | $2462.62 | 1,100 | $2449.401347 |
| 1618416000 | $2463.27 | $2465.02 | $2461.125 | $2461.87 | 1,300 | $2449.466889 |
| 1618416060 | $2461.57 | $2464.505 | $2461.57 | $2463.42 | 1,600 | $2449.54388 |
| 1618416120 | $2465.22 | $2465.22 | $2462.22 | $2464.72 | 1,300 | $2449.607116 |
| 1618416180 | $2464.67 | $2464.67 | $2462.22 | $2463.42 | 1,260 | $2449.677353 |
| 1618416240 | $2463.07 | $2463.26 | $2462.50 | $2462.50 | 500 | $2449.69087 |
| 1618416300 | $2461.01 | $2461.22 | $2458.27 | $2459.02 | 1,200 | $2449.736015 |
| 1618416360 | $2459.17 | $2460.37 | $2459.17 | $2460.37 | 400 | $2449.745751 |
| 1618416480 | $2463.07 | $2466.00 | $2462.87 | $2464.27 | 1,427 | $2449.825031 |
| 1618416540 | $2465.47 | $2469.07 | $2465.095 | $2466.42 | 1,750 | $2449.923425 |
| 1618416600 | $2467.82 | $2467.82 | $2465.72 | $2465.77 | 1,300 | $2449.992136 |
| 1618416660 | $2466.02 | $2467.97 | $2465.82 | $2465.97 | 1,200 | $2450.059998 |
| 1618416720 | $2467.77 | $2472.32 | $2467.37 | $2467.62 | 3,249 | $2450.279495 |
| 1618416780 | $2468.27 | $2469.92 | $2466.52 | $2466.82 | 1,000 | $2450.338524 |
| 1618416840 | $2467.07 | $2468.37 | $2465.97 | $2467.72 | 1,400 | $2450.418385 |
| 1618416900 | $2466.02 | $2470.02 | $2465.515 | $2469.82 | 2,300 | $2450.54324 |
| 1618416960 | $2469.32 | $2469.57 | $2466.92 | $2469.27 | 1,400 | $2450.625283 |
| 1618417020 | $2467.17 | $2470.32 | $2467.17 | $2468.07 | 900 | $2450.679263 |
| 1618417080 | $2468.42 | $2470.02 | $2466.52 | $2466.92 | 1,700 | $2450.778219 |
| 1618417140 | $2469.92 | $2469.92 | $2467.57 | $2467.57 | 1,000 | $2450.833961 |
| 1618417200 | $2467.57 | $2468.23 | $2465.27 | $2465.72 | 1,600 | $2450.916326 |
| 1618417260 | $2465.97 | $2467.82 | $2464.92 | $2466.82 | 1,100 | $2450.969657 |
| 1618417320 | $2465.32 | $2469.67 | $2465.32 | $2469.32 | 1,100 | $2451.036105 |
| 1618417380 | $2466.87 | $2469.67 | $2466.42 | $2467.97 | 1,400 | $2451.105689 |
| 1618417440 | $2468.07 | $2469.77 | $2467.72 | $2467.72 | 900 | $2451.156673 |
| 1618417500 | $2469.87 | $2469.87 | $2466.52 | $2469.22 | 1,000 | $2451.210962 |
| 1618417560 | $2468.92 | $2469.17 | $2468.77 | $2469.17 | 800 | $2451.258273 |
| 1618417620 | $2470.00 | $2470.00 | $2468.77 | $2469.61 | 700 | $2451.307081 |
| 1618417680 | $2468.82 | $2471.30 | $2468.82 | $2471.12 | 1,600 | $2451.39003 |
| 1618417740 | $2469.72 | $2470.67 | $2468.62 | $2469.92 | 1,800 | $2451.49225 |
| 1618417800 | $2469.87 | $2472.07 | $2469.62 | $2472.02 | 1,000 | $2451.561061 |
| 1618417860 | $2470.42 | $2472.12 | $2469.99 | $2470.47 | 1,800 | $2451.657865 |
| 1618417920 | $2470.47 | $2472.52 | $2468.82 | $2472.02 | 1,800 | $2451.764665 |
| 1618417980 | $2471.77 | $2471.77 | $2468.87 | $2468.92 | 1,200 | $2451.832888 |
| 1618418040 | $2468.97 | $2470.87 | $2468.93 | $2469.77 | 1,823 | $2451.931876 |
| 1618418100 | $2471.07 | $2471.07 | $2468.57 | $2470.00 | 1,300 | $2452.006359 |
| 1618418160 | $2468.92 | $2471.82 | $2468.92 | $2471.82 | 1,300 | $2452.073589 |
| 1618418220 | $2470.57 | $2471.52 | $2469.82 | $2470.14 | 800 | $2452.119166 |
| 1618418280 | $2470.22 | $2472.17 | $2469.37 | $2469.92 | 1,500 | $2452.202307 |
| 1618418340 | $2470.07 | $2472.07 | $2470.07 | $2472.07 | 800 | $2452.247763 |
| 1618418400 | $2470.72 | $2474.02 | $2470.72 | $2472.32 | 1,100 | $2452.315178 |
| 1618418460 | $2472.42 | $2474.63 | $2471.12 | $2473.22 | 1,934 | $2452.433207 |
| 1618418520 | $2474.67 | $2474.67 | $2472.22 | $2474.27 | 900 | $2452.489485 |
| 1618418580 | $2472.27 | $2474.17 | $2471.62 | $2472.97 | 1,500 | $2452.614987 |
| 1618418640 | $2472.97 | $2475.00 | $2472.52 | $2473.67 | 3,200 | $2452.784321 |
| 1618418700 | $2474.77 | $2474.92 | $2472.62 | $2474.92 | 1,400 | $2452.870209 |
| 1618418760 | $2474.82 | $2474.87 | $2473.42 | $2474.87 | 590 | $2452.906696 |
| 1618418820 | $2472.72 | $2473.17 | $2472.72 | $2473.17 | 200 | $2452.924578 |
| 1618418880 | $2474.67 | $2474.67 | $2473.47 | $2473.47 | 300 | $2452.936812 |
| 1618418940 | $2472.87 | $2474.07 | $2471.12 | $2473.32 | 1,280 | $2453.007909 |
| 1618419000 | $2473.17 | $2473.17 | $2471.01 | $2471.775 | 1,200 | $2453.072942 |
| 1618419060 | $2469.37 | $2472.52 | $2469.37 | $2471.17 | 1,200 | $2453.135356 |
| 1618419240 | $2471.635 | $2471.635 | $2471.635 | $2471.635 | 400 | $2453.156404 |
| 1618419360 | $2471.26 | $2471.97 | $2471.26 | $2471.97 | 300 | $2453.172483 |
| 1618419420 | $2469.37 | $2471.77 | $2469.32 | $2471.77 | 700 | $2453.210435 |
| 1618419480 | $2472.42 | $2472.42 | $2470.87 | $2470.87 | 200 | $2453.220826 |
| 1618419540 | $2471.72 | $2473.32 | $2469.82 | $2470.12 | 2,000 | $2453.325859 |
| 1618419600 | $2472.77 | $2472.77 | $2470.22 | $2472.17 | 1,200 | $2453.3853 |
| 1618419660 | $2472.02 | $2473.32 | $2471.67 | $2471.82 | 900 | $2453.43269 |
| 1618419720 | $2473.27 | $2473.67 | $2471.92 | $2473.62 | 1,500 | $2453.514436 |
| 1618419780 | $2471.67 | $2471.77 | $2469.24 | $2470.22 | 1,200 | $2453.571497 |
| 1618419840 | $2469.32 | $2470.27 | $2467.97 | $2470.27 | 900 | $2453.613117 |
| 1618419900 | $2470.12 | $2470.93 | $2468.77 | $2469.92 | 1,600 | $2453.684391 |
| 1618419960 | $2470.84 | $2471.97 | $2470.02 | $2470.07 | 1,300 | $2453.746321 |
| 1618420020 | $2471.42 | $2471.57 | $2470.59 | $2471.57 | 1,000 | $2453.793898 |
| 1618420080 | $2469.17 | $2471.42 | $2468.51 | $2468.51 | 1,301 | $2453.851426 |
| 1618420140 | $2468.57 | $2471.07 | $2468.07 | $2469.92 | 2,200 | $2453.944887 |
| 1618420200 | $2468.57 | $2469.67 | $2467.60 | $2468.62 | 1,200 | $2453.992667 |
| 1618420260 | $2467.07 | $2468.92 | $2467.07 | $2468.92 | 900 | $2454.026402 |
| 1618420320 | $2467.72 | $2468.92 | $2467.72 | $2468.33 | 900 | $2454.060616 |
| 1618420380 | $2468.46 | $2468.46 | $2467.27 | $2467.77 | 900 | $2454.096437 |
| 1618420560 | $2467.49 | $2467.77 | $2465.77 | $2466.87 | 1,258 | $2454.139901 |
| 1618420620 | $2467.07 | $2470.52 | $2466.47 | $2470.52 | 1,500 | $2454.194401 |
| 1618420680 | $2470.82 | $2470.82 | $2468.77 | $2469.88 | 1,500 | $2454.256924 |
| 1618420740 | $2470.00 | $2472.72 | $2470.00 | $2470.82 | 1,342 | $2454.320835 |
| 1618420800 | $2471.32 | $2472.97 | $2470.47 | $2470.47 | 600 | $2454.345779 |
| 1618420860 | $2470.22 | $2472.92 | $2469.77 | $2472.47 | 1,100 | $2454.396102 |
| 1618420920 | $2471.07 | $2473.00 | $2470.97 | $2471.07 | 689 | $2454.428139 |
| 1618420980 | $2473.27 | $2473.27 | $2471.325 | $2471.42 | 500 | $2454.451832 |
| 1618421040 | $2472.77 | $2474.92 | $2471.37 | $2472.52 | 2,193 | $2454.557468 |
| 1618421100 | $2472.52 | $2474.87 | $2472.52 | $2473.32 | 900 | $2454.608876 |
| 1618421160 | $2474.77 | $2474.77 | $2471.36 | $2473.82 | 2,200 | $2454.708862 |
| 1618421220 | $2471.87 | $2474.0986 | $2471.47 | $2473.67 | 1,401 | $2454.774932 |
| 1618421280 | $2473.42 | $2474.92 | $2472.82 | $2474.87 | 1,600 | $2454.853713 |
| 1618421340 | $2474.67 | $2474.67 | $2472.97 | $2474.37 | 900 | $2454.898138 |
| 1618421400 | $2473.27 | $2475.00 | $2473.27 | $2474.545 | 1,300 | $2454.964169 |
| 1618421460 | $2474.09 | $2474.42 | $2471.21 | $2472.67 | 2,200 | $2455.069541 |
| 1618421520 | $2473.42 | $2475.00 | $2472.82 | $2474.82 | 1,600 | $2455.145297 |
| 1618421580 | $2474.07 | $2474.07 | $2470.77 | $2470.77 | 1,100 | $2455.188841 |
| 1618421640 | $2472.37 | $2472.97 | $2472.37 | $2472.97 | 200 | $2455.207431 |
| 1618421700 | $2474.58 | $2475.00 | $2473.37 | $2474.77 | 1,200 | $2455.256499 |
| 1618421760 | $2474.02 | $2475.00 | $2474.02 | $2475.00 | 1,500 | $2455.330109 |
| 1618421820 | $2475.00 | $2476.71 | $2475.00 | $2476.47 | 2,834 | $2455.474751 |
| 1618421880 | $2475.37 | $2477.42 | $2475.22 | $2477.42 | 1,300 | $2455.541091 |
| 1618421940 | $2477.22 | $2480.00 | $2475.37 | $2478.52 | 2,364 | $2455.675134 |
| 1618422000 | $2481.37 | $2481.37 | $2475.32 | $2477.72 | 1,500 | $2455.762543 |
| 1618422060 | $2476.12 | $2479.67 | $2476.12 | $2478.82 | 1,000 | $2455.810512 |
| 1618422120 | $2477.82 | $2477.82 | $2475.32 | $2476.02 | 800 | $2455.85169 |
| 1618422180 | $2478.77 | $2478.77 | $2475.17 | $2475.435 | 2,650 | $2455.986643 |
| 1618422240 | $2475.72 | $2478.47 | $2475.47 | $2478.12 | 1,200 | $2456.045866 |
| 1618422300 | $2478.02 | $2478.02 | $2475.62 | $2475.97 | 1,000 | $2456.09809 |
| 1618422360 | $2479.72 | $2479.72 | $2476.52 | $2476.64 | 900 | $2456.142724 |
| 1618422420 | $2478.82 | $2479.72 | $2477.77 | $2479.72 | 1,300 | $2456.211688 |
| 1618422480 | $2478.12 | $2481.92 | $2476.67 | $2480.17 | 1,400 | $2456.292895 |
| 1618422540 | $2481.45 | $2482.82 | $2476.47 | $2476.47 | 1,599 | $2456.389809 |
| 1618422600 | $2482.2699 | $2482.2699 | $2477.32 | $2481.07 | 1,000 | $2456.443747 |
| 1618422660 | $2477.47 | $2480.57 | $2477.47 | $2477.92 | 900 | $2456.503205 |
| 1618422720 | $2477.00 | $2479.22 | $2475.17 | $2476.77 | 1,100 | $2456.554235 |
| 1618422780 | $2479.42 | $2479.42 | $2476.47 | $2479.07 | 1,103 | $2456.601793 |
| 1618422840 | $2477.17 | $2482.17 | $2477.17 | $2477.77 | 800 | $2456.641701 |
| 1618422900 | $2481.82 | $2481.82 | $2477.00 | $2477.00 | 1,400 | $2456.72112 |
| 1618422960 | $2480.87 | $2480.87 | $2476.57 | $2479.47 | 1,668 | $2456.803892 |
| 1618423020 | $2477.87 | $2477.87 | $2473.28 | $2475.901 | 2,300 | $2456.910246 |
| 1618423080 | $2475.92 | $2476.37 | $2471.73 | $2471.73 | 1,800 | $2456.978769 |
| 1618423140 | $2474.27 | $2474.27 | $2468.32 | $2471.68 | 1,000 | $2457.014636 |
| 1618423200 | $2470.72 | $2474.27 | $2470.72 | $2473.52 | 1,300 | $2457.060521 |
| 1618423260 | $2473.17 | $2473.17 | $2469.12 | $2469.17 | 1,400 | $2457.106524 |
| 1618423320 | $2472.72 | $2472.72 | $2466.12 | $2466.22 | 1,637 | $2457.152867 |
| 1618423380 | $2471.25 | $2471.25 | $2461.67 | $2461.72 | 1,300 | $2457.177019 |
| 1618423440 | $2466.72 | $2466.93 | $2466.27 | $2466.93 | 700 | $2457.201805 |
| 1618423500 | $2471.97 | $2471.97 | $2464.57 | $2464.57 | 800 | $2457.212574 |
| 1618423560 | $2464.93 | $2469.12 | $2463.45 | $2463.45 | 1,500 | $2457.241717 |
| 1618423620 | $2464.221 | $2468.07 | $2461.22 | $2461.22 | 2,400 | $2457.282777 |
| 1618423680 | $2462.00 | $2462.00 | $2461.03 | $2461.03 | 600 | $2457.288505 |
| 1618423740 | $2460.49 | $2464.12 | $2458.17 | $2463.07 | 1,700 | $2457.303654 |
| 1618423800 | $2463.07 | $2463.07 | $2458.56 | $2459.07 | 1,600 | $2457.3144 |
| 1618423860 | $2461.48 | $2464.52 | $2459.27 | $2463.47 | 1,600 | $2457.328668 |
| 1618423920 | $2461.28 | $2464.67 | $2461.135 | $2464.67 | 1,000 | $2457.34136 |
| 1618423980 | $2464.02 | $2464.67 | $2461.62 | $2462.37 | 1,600 | $2457.363688 |
| 1618424040 | $2465.92 | $2465.92 | $2459.32 | $2462.33 | 1,400 | $2457.375811 |
| 1618424100 | $2461.93 | $2461.93 | $2459.23 | $2461.73 | 1,700 | $2457.389609 |
| 1618424160 | $2461.68 | $2463.095 | $2458.69 | $2461.43 | 3,000 | $2457.413645 |
| 1618424220 | $2461.38 | $2461.38 | $2457.83 | $2458.48 | 1,300 | $2457.420996 |
| 1618424280 | $2459.28 | $2465.38 | $2459.28 | $2465.18 | 1,260 | $2457.436212 |
| 1618424340 | $2459.48 | $2465.88 | $2459.48 | $2460.83 | 1,100 | $2457.445496 |
| 1618424400 | $2461.33 | $2466.01 | $2460.23 | $2460.48 | 1,600 | $2457.466081 |
| 1618424460 | $2460.58 | $2467.48 | $2460.58 | $2467.48 | 800 | $2457.476885 |
| 1618424520 | $2467.48 | $2467.48 | $2462.89 | $2463.68 | 1,691 | $2457.503841 |
| 1618424580 | $2462.64 | $2465.38 | $2460.43 | $2463.00 | 1,300 | $2457.52164 |
| 1618424640 | $2464.73 | $2468.33 | $2461.33 | $2468.33 | 1,201 | $2457.539507 |
| 1618424700 | $2467.63 | $2467.63 | $2464.33 | $2464.48 | 900 | $2457.555341 |
| 1618424760 | $2464.58 | $2468.53 | $2464.58 | $2467.81 | 1,440 | $2457.585525 |
| 1618424820 | $2468.13 | $2468.53 | $2465.36 | $2465.73 | 1,800 | $2457.621632 |
| 1618424880 | $2466.50 | $2470.18 | $2465.98 | $2469.83 | 600 | $2457.636091 |
| 1618424940 | $2464.58 | $2465.63 | $2461.24 | $2462.71 | 2,600 | $2457.66608 |
| 1618425000 | $2462.18 | $2465.28 | $2462.18 | $2465.13 | 400 | $2457.671835 |
| 1618425060 | $2465.38 | $2467.74 | $2461.41 | $2461.85 | 2,000 | $2457.699128 |
| 1618425120 | $2464.11 | $2465.63 | $2460.14 | $2464.58 | 1,800 | $2457.717735 |
| 1618425180 | $2459.90 | $2463.48 | $2457.38 | $2457.46 | 1,500 | $2457.726171 |
| 1618425240 | $2457.63 | $2461.33 | $2457.63 | $2458.03 | 800 | $2457.728874 |
| 1618425300 | $2461.23 | $2461.63 | $2458.28 | $2459.46 | 1,500 | $2457.736986 |
| 1618425360 | $2459.08 | $2463.53 | $2459.08 | $2463.43 | 1,100 | $2457.745126 |
| 1618425420 | $2459.88 | $2462.73 | $2459.88 | $2462.48 | 1,300 | $2457.754243 |
| 1618425480 | $2462.43 | $2462.43 | $2455.25 | $2455.25 | 1,600 | $2457.75632 |
| 1618425540 | $2458.97 | $2459.09 | $2454.17 | $2459.09 | 1,400 | $2457.753804 |
| 1618425600 | $2454.83 | $2461.88 | $2454.83 | $2461.38 | 1,100 | $2457.755036 |
| 1618425660 | $2461.18 | $2462.08 | $2458.23 | $2461.48 | 1,500 | $2457.76178 |
| 1618425720 | $2461.43 | $2462.33 | $2457.53 | $2462.33 | 1,600 | $2457.768636 |
| 1618425780 | $2462.33 | $2462.33 | $2459.33 | $2459.88 | 500 | $2457.7716 |
| 1618425840 | $2459.93 | $2463.58 | $2459.73 | $2463.13 | 1,100 | $2457.779666 |
| 1618425900 | $2462.08 | $2462.78 | $2457.78 | $2462.78 | 1,600 | $2457.788254 |
| 1618425960 | $2462.68 | $2462.68 | $2457.73 | $2458.33 | 1,200 | $2457.793546 |
| 1618426020 | $2462.63 | $2462.63 | $2457.18 | $2457.28 | 900 | $2457.798877 |
| 1618426080 | $2457.38 | $2461.13 | $2457.38 | $2460.13 | 900 | $2457.802409 |
| 1618426140 | $2461.68 | $2461.83 | $2457.83 | $2461.78 | 1,300 | $2457.80752 |
| 1618426200 | $2459.23 | $2459.23 | $2456.68 | $2457.98 | 702 | $2457.80736 |
| 1618426260 | $2456.50 | $2456.50 | $2452.98 | $2454.7421 | 800 | $2457.802309 |
| 1618426320 | $2453.28 | $2456.53 | $2453.28 | $2456.53 | 600 | $2457.79772 |
| 1618426380 | $2456.48 | $2456.48 | $2453.23 | $2453.23 | 900 | $2457.792492 |
| 1618426440 | $2453.33 | $2454.48 | $2453.33 | $2454.48 | 300 | $2457.790207 |
| 1618426500 | $2453.15 | $2453.53 | $2450.33 | $2453.14 | 1,400 | $2457.776409 |
| 1618426560 | $2451.08 | $2454.42 | $2451.08 | $2451.93 | 600 | $2457.770359 |
| 1618426620 | $2452.33 | $2456.88 | $2452.33 | $2456.77 | 900 | $2457.767758 |
| 1618426680 | $2454.44 | $2455.93 | $2452.88 | $2452.88 | 600 | $2457.763537 |
| 1618426740 | $2452.88 | $2455.63 | $2452.88 | $2455.43 | 1,700 | $2457.753476 |
| 1618426800 | $2455.18 | $2455.18 | $2450.22 | $2450.45 | 1,200 | $2457.739295 |
| 1618426860 | $2454.13 | $2454.13 | $2448.68 | $2448.78 | 900 | $2457.729521 |
| 1618426920 | $2448.83 | $2449.08 | $2445.33 | $2445.43 | 1,200 | $2457.704738 |
| 1618426980 | $2445.46 | $2450.35 | $2445.46 | $2448.12 | 1,400 | $2457.67736 |
| 1618427040 | $2451.83 | $2453.76 | $2449.28 | $2449.28 | 900 | $2457.669701 |
| 1618427100 | $2452.855 | $2452.855 | $2449.33 | $2451.73 | 1,600 | $2457.648183 |
| 1618427160 | $2448.69 | $2448.69 | $2447.58 | $2448.28 | 600 | $2457.637048 |
| 1618427220 | $2448.33 | $2451.73 | $2448.33 | $2451.58 | 600 | $2457.629367 |
| 1618427280 | $2447.28 | $2451.28 | $2446.53 | $2446.53 | 400 | $2457.622822 |
| 1618427340 | $2446.53 | $2447.77 | $2442.68 | $2443.08 | 1,800 | $2457.580152 |
| 1618427400 | $2447.57 | $2448.38 | $2444.65 | $2447.93 | 2,000 | $2457.537385 |
| 1618427460 | $2443.25 | $2447.93 | $2443.25 | $2444.33 | 1,000 | $2457.514989 |
| 1618427520 | $2446.67 | $2449.63 | $2444.43 | $2448.60 | 2,471 | $2457.46301 |
| 1618427580 | $2449.03 | $2449.48 | $2445.48 | $2447.73 | 900 | $2457.445909 |
| 1618427640 | $2448.18 | $2449.63 | $2445.83 | $2449.63 | 400 | $2457.438337 |
| 1618427700 | $2446.48 | $2452.42 | $2446.48 | $2452.42 | 2,000 | $2457.40559 |
| 1618427760 | $2451.53 | $2454.83 | $2450.18 | $2454.83 | 1,000 | $2457.396729 |
| 1618427820 | $2454.28 | $2454.28 | $2450.63 | $2450.78 | 700 | $2457.389863 |
| 1618427880 | $2450.78 | $2454.22 | $2450.78 | $2454.22 | 500 | $2457.384835 |
| 1618427940 | $2454.99 | $2457.38 | $2452.98 | $2454.63 | 1,100 | $2457.380786 |
| 1618428000 | $2453.43 | $2455.2225 | $2451.13 | $2451.53 | 1,100 | $2457.370663 |
| 1618428060 | $2455.33 | $2457.63 | $2455.28 | $2457.58 | 1,100 | $2457.368481 |
| 1618428120 | $2457.48 | $2458.33 | $2453.68 | $2458.33 | 1,000 | $2457.367225 |
| 1618428180 | $2455.33 | $2457.045 | $2455.33 | $2457.045 | 500 | $2457.365741 |
| 1618428240 | $2456.28 | $2462.13 | $2456.28 | $2462.13 | 600 | $2457.367822 |
| 1618428300 | $2460.95 | $2461.83 | $2458.46 | $2459.65 | 2,200 | $2457.379956 |
| 1618428360 | $2460.93 | $2460.93 | $2460.38 | $2460.38 | 300 | $2457.38182 |
| 1618428420 | $2461.38 | $2463.08 | $2460.31 | $2460.31 | 700 | $2457.387234 |
| 1618428480 | $2462.23 | $2462.23 | $2461.19 | $2461.38 | 1,600 | $2457.401161 |
| 1618428540 | $2459.33 | $2462.83 | $2459.33 | $2462.83 | 500 | $2457.402708 |
| 1618428600 | $2462.78 | $2464.48 | $2462.78 | $2464.48 | 700 | $2457.41062 |
| 1618428660 | $2461.40 | $2464.38 | $2460.48 | $2463.79 | 1,300 | $2457.423705 |
| 1618428720 | $2459.63 | $2464.28 | $2459.63 | $2464.28 | 1,000 | $2457.429559 |
| 1618428780 | $2463.98 | $2463.98 | $2459.98 | $2462.58 | 700 | $2457.435274 |
| 1618428840 | $2460.61 | $2460.61 | $2458.53 | $2458.93 | 500 | $2457.436752 |
| 1618428900 | $2458.53 | $2460.43 | $2458.23 | $2460.33 | 500 | $2457.438342 |
| 1618428960 | $2458.38 | $2458.38 | $2453.39 | $2456.03 | 2,900 | $2457.432716 |
| 1618429020 | $2458.03 | $2458.03 | $2457.33 | $2457.33 | 700 | $2457.432877 |
| 1618429080 | $2458.82 | $2458.83 | $2456.73 | $2456.73 | 600 | $2457.434022 |
| 1618429140 | $2458.84 | $2460.78 | $2456.73 | $2459.13 | 1,560 | $2457.436596 |
| 1618429200 | $2459.13 | $2459.13 | $2456.23 | $2456.38 | 1,200 | $2457.436376 |
| 1618429260 | $2457.93 | $2457.93 | $2454.76 | $2456.33 | 1,400 | $2457.435458 |
| 1618429320 | $2456.38 | $2459.83 | $2454.83 | $2455.78 | 900 | $2457.435572 |
| 1618429380 | $2455.83 | $2458.53 | $2455.83 | $2457.88 | 800 | $2457.434347 |
| 1618429440 | $2457.88 | $2458.52 | $2455.88 | $2458.08 | 1,400 | $2457.433765 |
| 1618429500 | $2457.23 | $2458.82 | $2454.98 | $2458.73 | 2,400 | $2457.433299 |
| 1618429560 | $2457.345 | $2462.13 | $2457.00 | $2459.18 | 1,700 | $2457.437207 |
| 1618429620 | $2461.33 | $2463.545 | $2459.36 | $2460.43 | 1,800 | $2457.450213 |
| 1618429680 | $2460.48 | $2460.98 | $2459.43 | $2459.43 | 400 | $2457.452336 |
| 1618429740 | $2459.43 | $2462.13 | $2459.43 | $2460.38 | 1,000 | $2457.457826 |
| 1618429800 | $2457.745 | $2462.53 | $2457.745 | $2462.43 | 900 | $2457.463519 |
| 1618429860 | $2458.83 | $2462.08 | $2457.93 | $2462.08 | 1,000 | $2457.468106 |
| 1618429920 | $2461.42 | $2463.23 | $2460.53 | $2460.58 | 1,200 | $2457.477083 |
| 1618429980 | $2460.58 | $2462.77 | $2460.58 | $2462.63 | 1,100 | $2457.487693 |
| 1618430040 | $2464.73 | $2464.73 | $2459.362 | $2459.362 | 2,266 | $2457.504098 |
| 1618430100 | $2456.99 | $2457.725 | $2455.805 | $2457.725 | 1,822 | $2457.502449 |
| 1618430160 | $2457.33 | $2458.84 | $2456.39 | $2456.39 | 700 | $2457.502675 |
| 1618430220 | $2456.80 | $2456.99 | $2452.0038 | $2452.77 | 1,200 | $2457.496685 |
| 1618430280 | $2450.25 | $2453.97 | $2450.25 | $2453.13 | 2,377 | $2457.475423 |
| 1618430340 | $2453.94 | $2457.00 | $2452.80 | $2457.00 | 2,314 | $2457.463336 |
| 1618430400 | $2454.22 | $2454.22 | $2454.22 | $2454.22 | 16,413 | $2457.368935 |
| 1618430520 | $2454.22 | $2454.22 | $2454.22 | $2454.22 | 3,806 | $2457.354957 |
| 1618432560 | $2454.22 | $2454.22 | $2454.22 | $2454.22 | 3,127 | $2457.362706 |