BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 15, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1618493400 | $2467.54 | $2468.93 | $2465.00 | $2468.00 | 4,859 | $2467.55884 |
| 1618493460 | $2465.40 | $2465.40 | $2447.48 | $2447.48 | 1,279 | $2464.776999 |
| 1618493520 | $2441.00 | $2441.98 | $2438.61 | $2440.47 | 890 | $2461.028177 |
| 1618493580 | $2441.73 | $2441.73 | $2434.73 | $2434.73 | 500 | $2459.660688 |
| 1618493700 | $2452.90 | $2452.90 | $2452.90 | $2452.90 | 200 | $2459.866442 |
| 1618493760 | $2441.06 | $2441.06 | $2438.23 | $2438.23 | 200 | $2459.045043 |
| 1618493820 | $2439.48 | $2439.48 | $2434.73 | $2435.48 | 1,200 | $2456.467524 |
| 1618493880 | $2437.52 | $2440.73 | $2436.98 | $2438.73 | 400 | $2455.531205 |
| 1618493940 | $2437.00 | $2437.00 | $2437.00 | $2437.00 | 100 | $2454.933958 |
| 1618494120 | $2437.48 | $2449.23 | $2437.48 | $2444.23 | 1,100 | $2454.133156 |
| 1618494180 | $2440.98 | $2444.22 | $2440.98 | $2444.22 | 235 | $2454.072175 |
| 1618494240 | $2437.64 | $2437.93 | $2437.30 | $2437.93 | 400 | $2453.279488 |
| 1618494300 | $2437.00 | $2437.00 | $2432.665 | $2436.98 | 906 | $2452.176519 |
| 1618494360 | $2434.80 | $2434.80 | $2434.80 | $2434.80 | 100 | $2451.973167 |
| 1618494420 | $2431.35 | $2440.55 | $2431.35 | $2431.55 | 1,100 | $2450.614835 |
| 1618494480 | $2431.75 | $2438.20 | $2430.33 | $2436.50 | 2,483 | $2447.973253 |
| 1618494540 | $2435.00 | $2435.20 | $2430.85 | $2434.55 | 1,900 | $2446.483238 |
| 1618494600 | $2434.10 | $2437.85 | $2431.00 | $2434.85 | 2,000 | $2445.158587 |
| 1618494660 | $2434.10 | $2434.10 | $2428.55 | $2429.30 | 2,300 | $2443.60868 |
| 1618494720 | $2429.85 | $2434.90 | $2429.35 | $2430.00 | 2,700 | $2442.397001 |
| 1618494780 | $2433.05 | $2434.55 | $2426.95 | $2434.10 | 2,200 | $2441.536032 |
| 1618494840 | $2434.05 | $2434.75 | $2431.60 | $2432.60 | 2,600 | $2440.794221 |
| 1618494900 | $2434.85 | $2434.85 | $2428.485 | $2430.80 | 2,900 | $2440.048706 |
| 1618494960 | $2430.80 | $2434.85 | $2430.80 | $2431.40 | 3,205 | $2439.369678 |
| 1618495020 | $2432.045 | $2434.40 | $2428.665 | $2432.16 | 2,400 | $2438.904635 |
| 1618495080 | $2431.60 | $2438.65 | $2431.55 | $2437.95 | 2,200 | $2438.609019 |
| 1618495140 | $2437.35 | $2437.35 | $2432.65 | $2435.80 | 4,100 | $2438.276588 |
| 1618495200 | $2435.24 | $2439.30 | $2435.24 | $2437.00 | 4,350 | $2438.124254 |
| 1618495260 | $2438.25 | $2441.65 | $2435.64 | $2435.64 | 4,100 | $2438.151568 |
| 1618495320 | $2434.65 | $2442.54 | $2434.65 | $2437.15 | 2,900 | $2438.1753 |
| 1618495380 | $2437.35 | $2442.50 | $2437.35 | $2439.00 | 2,700 | $2438.223751 |
| 1618495440 | $2441.65 | $2441.65 | $2433.90 | $2438.93 | 1,300 | $2438.206874 |
| 1618495500 | $2439.64 | $2443.20 | $2438.45 | $2438.55 | 1,900 | $2438.286198 |
| 1618495560 | $2438.70 | $2441.95 | $2438.70 | $2441.85 | 1,403 | $2438.334206 |
| 1618495620 | $2438.50 | $2442.35 | $2438.50 | $2441.40 | 1,000 | $2438.364131 |
| 1618495680 | $2439.50 | $2440.50 | $2438.15 | $2440.10 | 1,100 | $2438.398101 |
| 1618495740 | $2440.50 | $2443.90 | $2435.90 | $2436.00 | 3,100 | $2438.502336 |
| 1618495800 | $2436.05 | $2442.16 | $2435.40 | $2435.40 | 1,713 | $2438.53259 |
| 1618495860 | $2435.40 | $2440.25 | $2435.40 | $2437.90 | 1,800 | $2438.515784 |
| 1618495920 | $2437.05 | $2440.45 | $2433.395 | $2434.00 | 1,900 | $2438.463537 |
| 1618495980 | $2436.10 | $2436.10 | $2433.65 | $2434.30 | 1,400 | $2438.396167 |
| 1618496040 | $2437.95 | $2437.95 | $2433.25 | $2437.24 | 2,800 | $2438.297831 |
| 1618496100 | $2434.75 | $2436.15 | $2433.15 | $2435.35 | 1,900 | $2438.21866 |
| 1618496160 | $2433.40 | $2436.65 | $2430.05 | $2436.65 | 3,500 | $2437.971394 |
| 1618496220 | $2430.20 | $2434.50 | $2429.05 | $2429.65 | 1,500 | $2437.860404 |
| 1618496280 | $2429.70 | $2432.50 | $2429.70 | $2430.20 | 3,100 | $2437.616484 |
| 1618496340 | $2432.61 | $2434.85 | $2430.50 | $2434.65 | 3,088 | $2437.450902 |
| 1618496400 | $2434.60 | $2434.80 | $2432.40 | $2434.70 | 1,600 | $2437.386958 |
| 1618496460 | $2433.995 | $2438.25 | $2433.995 | $2436.85 | 1,300 | $2437.381617 |
| 1618496520 | $2436.58 | $2439.60 | $2434.30 | $2434.40 | 3,600 | $2437.342767 |
| 1618496580 | $2434.70 | $2438.25 | $2434.005 | $2434.35 | 2,500 | $2437.313908 |
| 1618496640 | $2437.75 | $2439.90 | $2436.50 | $2436.90 | 1,400 | $2437.321756 |
| 1618496700 | $2436.80 | $2438.10 | $2434.00 | $2434.00 | 2,309 | $2437.291542 |
| 1618496760 | $2434.15 | $2437.95 | $2433.49 | $2437.95 | 2,800 | $2437.231541 |
| 1618496820 | $2435.535 | $2438.05 | $2433.73 | $2433.73 | 3,128 | $2437.212328 |
| 1618496880 | $2435.15 | $2438.76 | $2433.705 | $2434.25 | 3,631 | $2437.188641 |
| 1618496940 | $2434.85 | $2440.80 | $2434.85 | $2436.05 | 1,500 | $2437.191287 |
| 1618497000 | $2437.10 | $2443.51 | $2437.10 | $2440.90 | 2,400 | $2437.262617 |
| 1618497060 | $2441.90 | $2448.40 | $2441.90 | $2448.25 | 2,722 | $2437.425465 |
| 1618497120 | $2440.85 | $2444.325 | $2440.85 | $2443.65 | 1,000 | $2437.470957 |
| 1618497180 | $2443.70 | $2447.10 | $2442.26 | $2445.25 | 2,955 | $2437.643752 |
| 1618497240 | $2444.95 | $2444.95 | $2441.80 | $2441.80 | 1,200 | $2437.704797 |
| 1618497300 | $2442.10 | $2445.26 | $2441.90 | $2441.90 | 2,100 | $2437.789773 |
| 1618497360 | $2441.85 | $2446.85 | $2441.85 | $2443.30 | 1,900 | $2437.890041 |
| 1618497420 | $2443.30 | $2447.20 | $2441.10 | $2447.00 | 2,500 | $2438.009829 |
| 1618497480 | $2448.80 | $2448.80 | $2442.90 | $2446.25 | 2,400 | $2438.142988 |
| 1618497540 | $2446.25 | $2446.95 | $2440.1298 | $2446.95 | 2,259 | $2438.234784 |
| 1618497600 | $2446.90 | $2447.50 | $2440.50 | $2440.75 | 1,900 | $2438.306051 |
| 1618497660 | $2444.665 | $2447.35 | $2440.55 | $2440.55 | 800 | $2438.346843 |
| 1618497720 | $2441.10 | $2446.52 | $2440.30 | $2440.65 | 1,900 | $2438.393315 |
| 1618497780 | $2445.50 | $2448.65 | $2442.60 | $2448.45 | 2,700 | $2438.538067 |
| 1618497840 | $2448.45 | $2452.95 | $2444.75 | $2448.815 | 3,112 | $2438.76097 |
| 1618497900 | $2446.10 | $2455.65 | $2446.10 | $2452.55 | 4,530 | $2439.134382 |
| 1618497960 | $2457.555 | $2457.955 | $2453.65 | $2453.65 | 700 | $2439.214139 |
| 1618498020 | $2458.585 | $2462.76 | $2452.80 | $2452.95 | 1,200 | $2439.362236 |
| 1618498080 | $2456.565 | $2462.27 | $2456.565 | $2460.45 | 900 | $2439.457932 |
| 1618498140 | $2460.45 | $2460.45 | $2453.098 | $2453.098 | 3,355 | $2439.794452 |
| 1618498200 | $2458.85 | $2458.85 | $2451.30 | $2454.65 | 1,900 | $2439.978681 |
| 1618498260 | $2452.35 | $2455.90 | $2447.25 | $2451.31 | 2,700 | $2440.175318 |
| 1618498320 | $2451.61 | $2453.45 | $2445.85 | $2446.20 | 1,600 | $2440.268028 |
| 1618498380 | $2447.69 | $2452.45 | $2446.80 | $2447.30 | 2,195 | $2440.38785 |
| 1618498440 | $2447.35 | $2449.80 | $2445.10 | $2449.80 | 1,400 | $2440.439924 |
| 1618498500 | $2449.70 | $2449.70 | $2449.25 | $2449.25 | 1,600 | $2440.524685 |
| 1618498560 | $2446.65 | $2454.60 | $2446.65 | $2446.90 | 1,700 | $2440.626115 |
| 1618498620 | $2446.90 | $2448.445 | $2445.85 | $2446.30 | 1,963 | $2440.694801 |
| 1618498680 | $2446.65 | $2451.25 | $2446.65 | $2450.95 | 2,500 | $2440.81046 |
| 1618498740 | $2450.95 | $2450.95 | $2446.11 | $2449.25 | 1,600 | $2440.892709 |
| 1618498800 | $2449.71 | $2451.15 | $2446.20 | $2451.10 | 1,700 | $2440.961116 |
| 1618498860 | $2451.05 | $2451.05 | $2446.10 | $2450.60 | 1,900 | $2441.045522 |
| 1618498920 | $2450.55 | $2450.55 | $2446.55 | $2446.70 | 1,100 | $2441.085581 |
| 1618498980 | $2449.44 | $2450.90 | $2446.30 | $2446.30 | 1,600 | $2441.157688 |
| 1618499040 | $2446.40 | $2449.25 | $2445.20 | $2445.40 | 1,800 | $2441.211011 |
| 1618499100 | $2445.50 | $2448.25 | $2445.50 | $2447.90 | 1,300 | $2441.254808 |
| 1618499160 | $2447.85 | $2452.45 | $2447.85 | $2450.275 | 2,000 | $2441.352999 |
| 1618499220 | $2451.30 | $2453.90 | $2450.10 | $2450.20 | 1,400 | $2441.419665 |
| 1618499280 | $2451.85 | $2453.20 | $2450.15 | $2451.40 | 800 | $2441.463023 |
| 1618499340 | $2451.39 | $2453.05 | $2448.30 | $2448.75 | 1,500 | $2441.549344 |
| 1618499400 | $2451.15 | $2455.00 | $2449.90 | $2449.90 | 900 | $2441.586723 |
| 1618499460 | $2452.55 | $2452.55 | $2448.25 | $2450.95 | 1,700 | $2441.660295 |
| 1618499520 | $2449.95 | $2453.75 | $2446.20 | $2453.75 | 1,350 | $2441.710007 |
| 1618499580 | $2453.70 | $2453.70 | $2446.55 | $2452.30 | 1,000 | $2441.75646 |
| 1618499640 | $2446.80 | $2454.35 | $2446.80 | $2454.20 | 2,400 | $2441.862144 |
| 1618499700 | $2447.75 | $2456.30 | $2447.75 | $2456.25 | 1,600 | $2441.921083 |
| 1618499760 | $2456.25 | $2456.25 | $2451.10 | $2451.20 | 1,200 | $2441.989031 |
| 1618499820 | $2451.35 | $2455.50 | $2451.35 | $2454.82 | 1,500 | $2442.079803 |
| 1618499880 | $2454.82 | $2456.85 | $2453.65 | $2456.40 | 1,400 | $2442.16916 |
| 1618499940 | $2453.95 | $2456.35 | $2451.20 | $2451.50 | 1,800 | $2442.264511 |
| 1618500000 | $2454.95 | $2454.95 | $2454.05 | $2454.75 | 1,400 | $2442.344474 |
| 1618500060 | $2455.01 | $2457.15 | $2451.05 | $2457.15 | 900 | $2442.392677 |
| 1618500120 | $2457.00 | $2457.00 | $2449.30 | $2455.56 | 500 | $2442.415929 |
| 1618500180 | $2449.70 | $2456.35 | $2449.70 | $2452.15 | 1,900 | $2442.507937 |
| 1618500240 | $2452.20 | $2457.40 | $2452.20 | $2456.95 | 1,000 | $2442.579506 |
| 1618500300 | $2452.60 | $2457.55 | $2452.60 | $2457.55 | 1,700 | $2442.668648 |
| 1618500360 | $2457.55 | $2457.55 | $2452.81 | $2456.35 | 1,200 | $2442.738315 |
| 1618500420 | $2456.35 | $2456.35 | $2448.10 | $2452.70 | 400 | $2442.754442 |
| 1618500480 | $2452.95 | $2456.25 | $2449.05 | $2449.05 | 1,100 | $2442.80578 |
| 1618500540 | $2449.05 | $2449.30 | $2449.05 | $2449.30 | 900 | $2442.834927 |
| 1618500600 | $2450.95 | $2453.10 | $2449.15 | $2449.15 | 1,300 | $2442.882389 |
| 1618500660 | $2450.45 | $2453.85 | $2448.55 | $2448.55 | 1,400 | $2442.932012 |
| 1618500720 | $2448.60 | $2452.30 | $2448.60 | $2452.00 | 800 | $2442.963234 |
| 1618500780 | $2451.90 | $2453.70 | $2449.45 | $2449.45 | 900 | $2443.000774 |
| 1618500840 | $2450.15 | $2451.50 | $2447.60 | $2451.10 | 1,100 | $2443.030671 |
| 1618500900 | $2450.80 | $2452.85 | $2448.85 | $2451.65 | 1,200 | $2443.071985 |
| 1618500960 | $2449.45 | $2451.65 | $2449.45 | $2451.40 | 700 | $2443.095688 |
| 1618501020 | $2451.30 | $2451.30 | $2447.85 | $2448.20 | 800 | $2443.117559 |
| 1618501080 | $2451.30 | $2451.30 | $2447.65 | $2447.65 | 200 | $2443.123189 |
| 1618501140 | $2450.40 | $2450.40 | $2450.40 | $2450.40 | 100 | $2443.129984 |
| 1618501200 | $2449.90 | $2449.90 | $2447.80 | $2447.80 | 300 | $2443.133759 |
| 1618501260 | $2449.55 | $2450.77 | $2447.85 | $2450.15 | 1,600 | $2443.178543 |
| 1618501320 | $2448.15 | $2450.15 | $2448.15 | $2448.35 | 300 | $2443.189937 |
| 1618501380 | $2448.20 | $2448.20 | $2444.45 | $2447.45 | 600 | $2443.193898 |
| 1618501440 | $2447.20 | $2449.65 | $2445.15 | $2449.20 | 600 | $2443.205601 |
| 1618501500 | $2449.00 | $2450.77 | $2446.40 | $2450.77 | 1,400 | $2443.234169 |
| 1618501560 | $2447.65 | $2450.65 | $2447.65 | $2448.25 | 1,100 | $2443.263513 |
| 1618501620 | $2450.20 | $2450.20 | $2446.40 | $2446.40 | 800 | $2443.280598 |
| 1618501680 | $2448.95 | $2450.15 | $2446.75 | $2450.15 | 400 | $2443.289822 |
| 1618501740 | $2446.80 | $2451.05 | $2446.80 | $2450.15 | 1,267 | $2443.318097 |
| 1618501800 | $2447.45 | $2451.50 | $2447.45 | $2451.45 | 1,300 | $2443.35143 |
| 1618501860 | $2451.45 | $2451.45 | $2448.10 | $2450.40 | 2,000 | $2443.403822 |
| 1618501920 | $2450.30 | $2450.30 | $2447.35 | $2447.95 | 1,700 | $2443.442573 |
| 1618501980 | $2452.05 | $2452.05 | $2448.25 | $2448.30 | 1,200 | $2443.478724 |
| 1618502040 | $2448.35 | $2450.70 | $2446.82 | $2450.45 | 1,000 | $2443.504357 |
| 1618502100 | $2448.26 | $2451.75 | $2448.15 | $2448.15 | 600 | $2443.519515 |
| 1618502160 | $2448.20 | $2452.05 | $2448.20 | $2451.70 | 1,200 | $2443.552485 |
| 1618502220 | $2448.10 | $2453.05 | $2448.10 | $2453.05 | 600 | $2443.57066 |
| 1618502280 | $2451.90 | $2453.45 | $2448.75 | $2449.25 | 1,000 | $2443.599819 |
| 1618502340 | $2449.35 | $2454.00 | $2449.35 | $2453.70 | 1,900 | $2443.65358 |
| 1618502400 | $2453.70 | $2453.70 | $2449.60 | $2449.80 | 1,500 | $2443.7036 |
| 1618502460 | $2450.30 | $2452.90 | $2450.30 | $2451.95 | 1,614 | $2443.750988 |
| 1618502520 | $2451.85 | $2454.15 | $2450.50 | $2450.50 | 1,500 | $2443.803069 |
| 1618502580 | $2450.55 | $2452.70 | $2450.55 | $2452.70 | 900 | $2443.828246 |
| 1618502640 | $2452.40 | $2452.40 | $2449.25 | $2449.45 | 600 | $2443.843714 |
| 1618502700 | $2449.65 | $2452.00 | $2448.89 | $2451.60 | 1,224 | $2443.87589 |
| 1618502760 | $2451.50 | $2453.05 | $2447.50 | $2453.00 | 1,400 | $2443.912828 |
| 1618502820 | $2452.75 | $2453.55 | $2449.10 | $2453.45 | 1,300 | $2443.949326 |
| 1618502880 | $2453.00 | $2453.50 | $2450.80 | $2451.00 | 1,400 | $2443.990476 |
| 1618502940 | $2454.65 | $2454.65 | $2452.325 | $2453.65 | 1,200 | $2444.037152 |
| 1618503000 | $2451.05 | $2455.22 | $2450.65 | $2450.65 | 2,019 | $2444.108296 |
| 1618503060 | $2450.65 | $2456.00 | $2449.40 | $2453.40 | 2,362 | $2444.175625 |
| 1618503120 | $2453.15 | $2454.35 | $2449.90 | $2454.20 | 1,100 | $2444.209218 |
| 1618503180 | $2450.70 | $2454.80 | $2450.00 | $2453.04 | 2,600 | $2444.29431 |
| 1618503240 | $2454.65 | $2454.65 | $2451.55 | $2451.85 | 800 | $2444.315332 |
| 1618503300 | $2451.95 | $2455.10 | $2451.95 | $2454.10 | 1,000 | $2444.350052 |
| 1618503360 | $2453.90 | $2454.05 | $2450.20 | $2450.55 | 1,000 | $2444.380513 |
| 1618503420 | $2450.75 | $2455.30 | $2450.75 | $2452.00 | 900 | $2444.41003 |
| 1618503480 | $2454.60 | $2454.60 | $2451.25 | $2451.55 | 2,086 | $2444.472074 |
| 1618503540 | $2453.41 | $2456.05 | $2452.10 | $2456.05 | 300 | $2444.482528 |
| 1618503600 | $2452.55 | $2454.50 | $2452.55 | $2454.30 | 1,100 | $2444.520711 |
| 1618503660 | $2451.15 | $2451.40 | $2451.15 | $2451.40 | 800 | $2444.541232 |
| 1618503720 | $2451.70 | $2452.11 | $2448.55 | $2451.75 | 1,600 | $2444.57028 |
| 1618503780 | $2451.75 | $2452.50 | $2450.20 | $2450.75 | 1,565 | $2444.609045 |
| 1618503840 | $2450.70 | $2451.50 | $2448.49 | $2449.95 | 2,200 | $2444.652658 |
| 1618503900 | $2449.75 | $2452.35 | $2446.25 | $2452.25 | 1,100 | $2444.67152 |
| 1618503960 | $2452.25 | $2452.25 | $2447.20 | $2448.30 | 1,000 | $2444.688354 |
| 1618504020 | $2449.05 | $2449.05 | $2446.26 | $2448.85 | 1,100 | $2444.698453 |
| 1618504080 | $2445.65 | $2449.15 | $2445.28 | $2445.28 | 1,504 | $2444.709107 |
| 1618504140 | $2448.25 | $2448.25 | $2444.05 | $2444.15 | 800 | $2444.712993 |
| 1618504200 | $2449.30 | $2449.30 | $2449.00 | $2449.00 | 200 | $2444.716221 |
| 1618504260 | $2445.10 | $2451.90 | $2445.10 | $2451.90 | 1,200 | $2444.728019 |
| 1618504320 | $2447.01 | $2449.80 | $2446.49 | $2448.95 | 600 | $2444.735855 |
| 1618504380 | $2446.10 | $2451.10 | $2446.10 | $2446.85 | 1,358 | $2444.752727 |
| 1618504440 | $2450.75 | $2450.75 | $2446.90 | $2450.65 | 1,200 | $2444.770475 |
| 1618504500 | $2446.70 | $2448.95 | $2446.70 | $2447.85 | 700 | $2444.778233 |
| 1618504560 | $2445.75 | $2447.60 | $2445.75 | $2447.60 | 600 | $2444.780898 |
| 1618504620 | $2447.30 | $2451.20 | $2447.20 | $2451.15 | 1,000 | $2444.793959 |
| 1618504680 | $2451.10 | $2451.10 | $2446.95 | $2446.95 | 1,200 | $2444.808593 |
| 1618504740 | $2448.50 | $2448.50 | $2446.25 | $2448.35 | 800 | $2444.81571 |
| 1618504800 | $2448.00 | $2448.00 | $2443.85 | $2444.15 | 1,300 | $2444.821132 |
| 1618504860 | $2444.15 | $2447.69 | $2444.15 | $2445.40 | 807 | $2444.824512 |
| 1618504920 | $2449.60 | $2449.60 | $2445.35 | $2445.35 | 900 | $2444.835588 |
| 1618504980 | $2445.45 | $2448.75 | $2445.30 | $2448.70 | 1,000 | $2444.841187 |
| 1618505040 | $2447.65 | $2447.65 | $2443.10 | $2443.30 | 1,100 | $2444.843717 |
| 1618505100 | $2443.40 | $2447.35 | $2443.40 | $2447.17 | 600 | $2444.846051 |
| 1618505160 | $2446.40 | $2446.40 | $2442.65 | $2443.15 | 1,400 | $2444.846114 |
| 1618505220 | $2447.85 | $2447.85 | $2442.40 | $2442.40 | 900 | $2444.84812 |
| 1618505280 | $2442.55 | $2444.10 | $2442.55 | $2443.70 | 800 | $2444.844672 |
| 1618505340 | $2441.15 | $2443.50 | $2440.80 | $2440.80 | 1,100 | $2444.834517 |
| 1618505400 | $2445.70 | $2445.70 | $2441.35 | $2441.40 | 900 | $2444.829678 |
| 1618505460 | $2441.40 | $2443.05 | $2441.40 | $2442.65 | 600 | $2444.824825 |
| 1618505520 | $2438.90 | $2445.40 | $2438.90 | $2443.00 | 1,402 | $2444.818755 |
| 1618505580 | $2443.25 | $2447.95 | $2443.25 | $2447.45 | 500 | $2444.821945 |
| 1618505640 | $2443.65 | $2449.60 | $2443.65 | $2449.15 | 600 | $2444.82357 |
| 1618505700 | $2449.10 | $2449.10 | $2443.05 | $2443.30 | 600 | $2444.823454 |
| 1618505760 | $2447.25 | $2447.25 | $2440.85 | $2443.775 | 1,403 | $2444.814415 |
| 1618505820 | $2445.35 | $2445.35 | $2441.78 | $2444.45 | 600 | $2444.813766 |
| 1618505880 | $2441.20 | $2443.70 | $2441.20 | $2442.55 | 1,000 | $2444.805759 |
| 1618505940 | $2442.35 | $2443.00 | $2440.05 | $2442.05 | 1,000 | $2444.795748 |
| 1618506060 | $2440.26 | $2440.26 | $2440.26 | $2440.26 | 100 | $2444.795293 |
| 1618506300 | $2443.36 | $2443.36 | $2443.36 | $2443.36 | 100 | $2444.792813 |
| 1618506420 | $2443.20 | $2445.99 | $2443.20 | $2445.99 | 200 | $2444.794987 |
| 1618506480 | $2441.57 | $2441.58 | $2441.57 | $2441.58 | 200 | $2444.792891 |
| 1618506540 | $2441.67 | $2444.42 | $2438.02 | $2438.07 | 1,100 | $2444.778748 |
| 1618506600 | $2438.12 | $2445.72 | $2438.12 | $2445.27 | 300 | $2444.777017 |
| 1618506720 | $2442.12 | $2442.92 | $2437.42 | $2442.81 | 1,500 | $2444.756148 |
| 1618506780 | $2446.87 | $2446.87 | $2439.97 | $2439.97 | 600 | $2444.756732 |
| 1618506840 | $2444.87 | $2444.87 | $2440.07 | $2440.12 | 1,100 | $2444.747867 |
| 1618506900 | $2439.77 | $2439.77 | $2437.72 | $2437.72 | 500 | $2444.737522 |
| 1618506960 | $2437.77 | $2440.52 | $2436.00 | $2440.00 | 1,616 | $2444.704212 |
| 1618507020 | $2440.02 | $2441.1925 | $2436.72 | $2436.97 | 1,000 | $2444.685016 |
| 1618507080 | $2437.02 | $2440.92 | $2437.02 | $2437.50 | 900 | $2444.662234 |
| 1618507140 | $2439.72 | $2440.07 | $2435.22 | $2435.27 | 1,400 | $2444.632158 |
| 1618507200 | $2435.08 | $2437.72 | $2435.08 | $2436.32 | 900 | $2444.611476 |
| 1618507260 | $2436.22 | $2437.49 | $2433.51 | $2434.47 | 900 | $2444.585928 |
| 1618507320 | $2434.52 | $2439.00 | $2434.52 | $2439.00 | 500 | $2444.571758 |
| 1618507440 | $2434.40 | $2435.365 | $2434.40 | $2435.365 | 900 | $2444.545772 |
| 1618507500 | $2435.92 | $2436.92 | $2434.17 | $2434.62 | 900 | $2444.52162 |
| 1618507560 | $2433.19 | $2433.19 | $2433.19 | $2433.19 | 100 | $2444.514599 |
| 1618507620 | $2435.72 | $2435.72 | $2434.83 | $2434.90 | 500 | $2444.496114 |
| 1618507740 | $2433.55 | $2436.45 | $2433.55 | $2436.45 | 300 | $2444.495024 |
| 1618507860 | $2434.60 | $2434.60 | $2434.60 | $2434.60 | 114 | $2444.490263 |
| 1618508220 | $2432.51 | $2434.05 | $2432.51 | $2434.05 | 400 | $2444.475695 |
| 1618508280 | $2436.50 | $2440.41 | $2435.03 | $2440.41 | 300 | $2444.470188 |
| 1618508520 | $2437.14 | $2438.81 | $2437.14 | $2438.04 | 700 | $2444.453317 |
| 1618508940 | $2434.79 | $2435.87 | $2434.79 | $2435.87 | 200 | $2444.452083 |
| 1618509180 | $2435.02 | $2435.37 | $2434.68 | $2434.68 | 600 | $2444.430545 |
| 1618509300 | $2435.75 | $2435.75 | $2435.75 | $2435.75 | 100 | $2444.432287 |
| 1618509720 | $2439.10 | $2439.965 | $2439.10 | $2439.965 | 200 | $2444.42964 |
| 1618509900 | $2441.17 | $2441.17 | $2441.17 | $2441.17 | 100 | $2444.424993 |
| 1618510020 | $2437.18 | $2438.56 | $2437.18 | $2438.56 | 400 | $2444.418103 |
| 1618510080 | $2438.6499 | $2438.65 | $2438.18 | $2438.18 | 400 | $2444.412282 |
| 1618510320 | $2440.02 | $2440.04 | $2439.325 | $2440.04 | 300 | $2444.409693 |
| 1618510620 | $2438.11 | $2438.11 | $2438.11 | $2438.11 | 100 | $2444.407808 |
| 1618510680 | $2439.50 | $2440.765 | $2439.50 | $2439.65 | 1,005 | $2444.392394 |
| 1618510740 | $2437.89 | $2437.89 | $2437.19 | $2437.19 | 200 | $2444.390616 |
| 1618510980 | $2437.43 | $2438.29 | $2437.115 | $2438.29 | 500 | $2444.379108 |
| 1618511100 | $2437.93 | $2437.93 | $2437.93 | $2437.93 | 100 | $2444.375525 |
| 1618511220 | $2437.78 | $2437.78 | $2437.78 | $2437.78 | 100 | $2444.370183 |
| 1618511280 | $2440.63 | $2440.63 | $2437.99 | $2437.99 | 200 | $2444.370899 |
| 1618511340 | $2437.23 | $2438.325 | $2436.93 | $2436.93 | 300 | $2444.365752 |
| 1618511460 | $2437.95 | $2437.95 | $2436.61 | $2436.61 | 301 | $2444.354005 |
| 1618511520 | $2435.435 | $2435.435 | $2435.435 | $2435.435 | 112 | $2444.357978 |
| 1618511580 | $2435.41 | $2435.41 | $2435.365 | $2435.365 | 200 | $2444.351143 |
| 1618511640 | $2433.65 | $2433.65 | $2433.65 | $2433.65 | 100 | $2444.349586 |
| 1618511760 | $2432.00 | $2432.00 | $2432.00 | $2432.00 | 225 | $2444.340846 |
| 1618511820 | $2435.13 | $2435.13 | $2435.13 | $2435.13 | 200 | $2444.333489 |
| 1618511940 | $2435.14 | $2435.14 | $2434.50 | $2434.50 | 200 | $2444.330113 |
| 1618512060 | $2435.54 | $2435.54 | $2434.765 | $2434.765 | 200 | $2444.321805 |
| 1618512240 | $2434.975 | $2437.28 | $2434.975 | $2437.28 | 2,135 | $2444.266832 |
| 1618512300 | $2436.97 | $2436.97 | $2436.97 | $2436.97 | 100 | $2444.263833 |
| 1618512720 | $2435.06 | $2435.06 | $2434.31 | $2434.31 | 300 | $2444.256265 |
| 1618512780 | $2434.205 | $2434.205 | $2434.205 | $2434.205 | 298 | $2444.247349 |
| 1618512960 | $2434.065 | $2434.065 | $2433.72 | $2433.72 | 500 | $2444.232379 |
| 1618513140 | $2433.37 | $2433.37 | $2433.37 | $2433.37 | 100 | $2444.229293 |
| 1618513200 | $2434.66 | $2434.66 | $2434.13 | $2434.13 | 200 | $2444.221045 |
| 1618513380 | $2433.61 | $2433.61 | $2432.26 | $2432.26 | 300 | $2444.206948 |
| 1618513560 | $2432.72 | $2432.72 | $2432.72 | $2432.72 | 129 | $2444.209047 |
| 1618513800 | $2428.27 | $2428.27 | $2428.00 | $2428.00 | 200 | $2444.199159 |
| 1618513860 | $2429.14 | $2429.70 | $2429.14 | $2429.70 | 400 | $2444.18222 |
| 1618513980 | $2428.67 | $2428.67 | $2428.67 | $2428.67 | 100 | $2444.175991 |
| 1618514040 | $2429.65 | $2430.25 | $2429.65 | $2430.25 | 300 | $2444.163866 |
| 1618514160 | $2429.13 | $2429.205 | $2429.13 | $2429.205 | 300 | $2444.151481 |
| 1618514220 | $2429.66 | $2429.66 | $2429.66 | $2429.66 | 100 | $2444.147588 |
| 1618514280 | $2430.38 | $2431.16 | $2429.665 | $2431.16 | 600 | $2444.122732 |
| 1618514400 | $2431.49 | $2431.56 | $2431.49 | $2431.56 | 200 | $2444.110714 |
| 1618514520 | $2431.48 | $2432.14 | $2430.73 | $2430.73 | 300 | $2444.095584 |
| 1618514580 | $2431.45 | $2431.45 | $2431.45 | $2431.45 | 100 | $2444.098715 |
| 1618514700 | $2430.155 | $2430.155 | $2429.56 | $2429.56 | 400 | $2444.085018 |
| 1618514760 | $2428.22 | $2428.69 | $2428.22 | $2428.69 | 200 | $2444.075548 |
| 1618514820 | $2429.73 | $2429.73 | $2429.73 | $2429.73 | 100 | $2444.069017 |
| 1618514880 | $2430.43 | $2430.43 | $2430.43 | $2430.43 | 100 | $2444.065632 |
| 1618515000 | $2430.18 | $2430.18 | $2428.865 | $2428.865 | 700 | $2444.029737 |
| 1618515060 | $2427.00 | $2427.00 | $2426.87 | $2426.87 | 200 | $2444.022046 |
| 1618515120 | $2426.99 | $2427.15 | $2426.99 | $2427.15 | 200 | $2444.013794 |
| 1618515180 | $2426.18 | $2426.18 | $2426.18 | $2426.18 | 100 | $2444.012299 |
| 1618515420 | $2431.18 | $2431.18 | $2431.04 | $2431.04 | 200 | $2444.006036 |
| 1618515480 | $2430.91 | $2432.04 | $2430.91 | $2431.78 | 415 | $2443.982069 |
| 1618515600 | $2435.48 | $2437.01 | $2435.43 | $2435.43 | 405 | $2443.981487 |
| 1618515660 | $2432.06 | $2432.06 | $2432.06 | $2432.06 | 100 | $2443.974042 |
| 1618515720 | $2431.82 | $2431.82 | $2431.82 | $2431.82 | 100 | $2443.97299 |
| 1618515840 | $2432.86 | $2432.86 | $2432.86 | $2432.86 | 100 | $2443.969067 |
| 1618515900 | $2432.87 | $2434.03 | $2432.83 | $2434.03 | 300 | $2443.954579 |
| 1618515960 | $2437.52 | $2440.91 | $2437.52 | $2440.91 | 400 | $2443.957077 |
| 1618516020 | $2440.34 | $2440.34 | $2440.34 | $2440.34 | 100 | $2443.952979 |
| 1618516200 | $2435.12 | $2437.58 | $2434.23 | $2434.465 | 1,100 | $2443.92956 |
| 1618516320 | $2436.47 | $2436.84 | $2434.805 | $2436.84 | 400 | $2443.918118 |
| 1618516380 | $2436.83 | $2437.20 | $2436.73 | $2437.20 | 360 | $2443.91208 |
| 1618516440 | $2433.0201 | $2434.89 | $2433.0201 | $2433.575 | 1,725 | $2443.860327 |
| 1618516500 | $2433.61 | $2437.33 | $2433.55 | $2436.05 | 900 | $2443.835541 |
| 1618516560 | $2432.45 | $2433.85 | $2432.45 | $2433.85 | 1,212 | $2443.799425 |
| 1618516620 | $2435.36 | $2435.69 | $2432.33 | $2432.33 | 809 | $2443.774683 |
| 1618516680 | $2431.93 | $2432.39 | $2429.50 | $2429.50 | 700 | $2443.745656 |
| 1618516740 | $2429.50 | $2435.66 | $2429.50 | $2435.66 | 1,207 | $2443.715014 |
| 1618516800 | $2433.21 | $2433.21 | $2433.21 | $2433.21 | 32,286 | $2442.827691 |
| 1618516860 | $2433.21 | $2433.21 | $2433.21 | $2433.21 | 2,825 | $2442.76892 |
| 1618518420 | $2433.21 | $2433.21 | $2433.21 | $2433.21 | 460 | $2442.834057 |