BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 21, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1619007300 | $2345.00 | $2345.00 | $2345.00 | $2345.00 | 836 | $2346.441875 |
| 1619011800 | $2359.92 | $2361.74 | $2353.35 | $2358.73 | 6,125 | $2359.239826 |
| 1619011860 | $2357.41 | $2358.705 | $2349.66 | $2349.66 | 2,798 | $2357.394159 |
| 1619011920 | $2343.06 | $2357.29 | $2343.06 | $2356.855 | 569 | $2357.090615 |
| 1619011980 | $2353.83 | $2360.00 | $2353.83 | $2359.98 | 1,100 | $2357.270121 |
| 1619012040 | $2359.95 | $2363.49 | $2359.95 | $2360.00 | 1,400 | $2357.823066 |
| 1619012160 | $2360.01 | $2360.01 | $2355.285 | $2355.29 | 2,000 | $2357.42787 |
| 1619012220 | $2351.08 | $2351.61 | $2351.08 | $2351.61 | 200 | $2357.326108 |
| 1619012280 | $2351.35 | $2351.35 | $2350.58 | $2350.58 | 700 | $2356.997962 |
| 1619012400 | $2344.02 | $2347.49 | $2344.00 | $2347.49 | 500 | $2356.571686 |
| 1619012640 | $2347.00 | $2349.33 | $2347.00 | $2349.33 | 300 | $2356.446759 |
| 1619012700 | $2349.39 | $2349.39 | $2349.39 | $2349.39 | 100 | $2356.340776 |
| 1619012760 | $2351.60 | $2351.60 | $2351.60 | $2351.60 | 100 | $2356.401044 |
| 1619012880 | $2355.00 | $2355.00 | $2354.09 | $2354.09 | 300 | $2356.386242 |
| 1619012940 | $2357.30 | $2358.475 | $2357.00 | $2358.475 | 300 | $2356.407369 |
| 1619013000 | $2357.295 | $2357.295 | $2357.295 | $2357.295 | 100 | $2356.412953 |
| 1619013060 | $2357.00 | $2359.145 | $2357.00 | $2358.855 | 1,000 | $2356.512968 |
| 1619013120 | $2355.86 | $2357.86 | $2355.48 | $2356.96 | 1,400 | $2356.557933 |
| 1619013180 | $2361.24 | $2361.24 | $2354.60 | $2354.60 | 368 | $2356.557163 |
| 1619013300 | $2359.455 | $2359.455 | $2356.80 | $2356.80 | 600 | $2356.608673 |
| 1619013360 | $2356.85 | $2356.85 | $2356.85 | $2356.85 | 200 | $2356.609966 |
| 1619013420 | $2357.57 | $2357.57 | $2357.57 | $2357.57 | 100 | $2356.619618 |
| 1619013480 | $2357.93 | $2363.09 | $2357.93 | $2359.89 | 1,100 | $2356.774375 |
| 1619013540 | $2357.10 | $2362.06 | $2357.10 | $2358.37 | 300 | $2356.803479 |
| 1619013600 | $2360.43 | $2360.43 | $2360.43 | $2360.43 | 100 | $2356.824717 |
| 1619013660 | $2360.02 | $2360.285 | $2357.65 | $2358.725 | 2,400 | $2357.002364 |
| 1619013780 | $2356.78 | $2356.78 | $2356.78 | $2356.78 | 200 | $2356.995318 |
| 1619013900 | $2355.85 | $2359.97 | $2355.85 | $2357.96 | 400 | $2357.023334 |
| 1619013960 | $2357.16 | $2359.80 | $2356.74 | $2359.00 | 500 | $2357.05234 |
| 1619014020 | $2358.22 | $2358.22 | $2358.22 | $2358.22 | 100 | $2357.057862 |
| 1619014080 | $2360.00 | $2360.00 | $2360.00 | $2360.00 | 100 | $2357.080514 |
| 1619014200 | $2362.80 | $2363.10 | $2362.77 | $2362.77 | 400 | $2357.158359 |
| 1619014260 | $2363.07 | $2363.57 | $2362.57 | $2363.57 | 300 | $2357.226153 |
| 1619014320 | $2363.27 | $2363.92 | $2357.61 | $2360.74 | 3,300 | $2357.61265 |
| 1619014380 | $2358.66 | $2358.66 | $2357.735 | $2358.385 | 300 | $2357.615439 |
| 1619014440 | $2355.86 | $2355.86 | $2355.86 | $2355.86 | 100 | $2357.582745 |
| 1619014500 | $2350.895 | $2350.895 | $2346.78 | $2346.78 | 369 | $2357.490304 |
| 1619014620 | $2352.205 | $2352.205 | $2351.54 | $2351.58 | 500 | $2357.388807 |
| 1619014680 | $2353.99 | $2355.45 | $2353.71 | $2355.45 | 300 | $2357.367876 |
| 1619014740 | $2356.08 | $2356.5865 | $2354.49 | $2354.49 | 300 | $2357.350521 |
| 1619014800 | $2359.58 | $2359.58 | $2359.58 | $2359.58 | 100 | $2357.361557 |
| 1619014860 | $2356.87 | $2356.87 | $2355.20 | $2355.20 | 1,423 | $2357.311691 |
| 1619014920 | $2356.87 | $2356.87 | $2356.28 | $2356.28 | 408 | $2357.31893 |
| 1619014980 | $2353.97 | $2353.97 | $2353.97 | $2353.97 | 125 | $2357.292765 |
| 1619015100 | $2352.85 | $2352.85 | $2352.64 | $2352.64 | 300 | $2357.266658 |
| 1619015160 | $2350.535 | $2350.535 | $2350.535 | $2350.535 | 100 | $2357.228459 |
| 1619015220 | $2350.01 | $2350.01 | $2350.01 | $2350.01 | 100 | $2357.16082 |
| 1619015460 | $2347.56 | $2347.56 | $2346.91 | $2346.91 | 369 | $2357.119898 |
| 1619015520 | $2347.815 | $2348.66 | $2347.815 | $2347.815 | 400 | $2357.012715 |
| 1619015580 | $2349.675 | $2349.87 | $2348.48 | $2349.7375 | 968 | $2356.80002 |
| 1619015640 | $2352.93 | $2352.93 | $2352.93 | $2352.93 | 100 | $2356.778833 |
| 1619015880 | $2350.20 | $2350.20 | $2349.91 | $2349.91 | 410 | $2356.686114 |
| 1619015940 | $2351.80 | $2351.80 | $2350.57 | $2350.57 | 200 | $2356.659039 |
| 1619016000 | $2351.20 | $2351.5099 | $2350.01 | $2351.5099 | 400 | $2356.605707 |
| 1619016060 | $2351.135 | $2351.135 | $2351.135 | $2351.135 | 100 | $2356.594095 |
| 1619016120 | $2353.21 | $2353.21 | $2353.21 | $2353.21 | 100 | $2356.587535 |
| 1619016360 | $2355.435 | $2355.435 | $2355.435 | $2355.435 | 100 | $2356.590128 |
| 1619016480 | $2356.00 | $2356.005 | $2353.905 | $2355.36 | 967 | $2356.552806 |
| 1619016540 | $2356.02 | $2356.02 | $2352.63 | $2354.445 | 469 | $2356.514904 |
| 1619016600 | $2354.445 | $2354.445 | $2352.39 | $2352.39 | 700 | $2356.433218 |
| 1619016660 | $2352.14 | $2352.14 | $2349.245 | $2349.375 | 900 | $2356.310174 |
| 1619016720 | $2350.365 | $2352.55 | $2350.365 | $2352.55 | 470 | $2356.251959 |
| 1619016780 | $2352.61 | $2353.49 | $2352.61 | $2353.49 | 200 | $2356.234257 |
| 1619016840 | $2354.571 | $2354.571 | $2352.23 | $2352.23 | 312 | $2356.210981 |
| 1619016900 | $2352.01 | $2352.01 | $2351.44 | $2351.725 | 400 | $2356.175093 |
| 1619016960 | $2351.725 | $2351.725 | $2351.725 | $2351.725 | 109 | $2356.161505 |
| 1619017020 | $2351.985 | $2351.985 | $2351.985 | $2351.985 | 100 | $2356.152135 |
| 1619017080 | $2351.52 | $2351.52 | $2351.04 | $2351.04 | 300 | $2356.099423 |
| 1619017140 | $2351.01 | $2351.01 | $2348.63 | $2348.63 | 669 | $2356.015731 |
| 1619017200 | $2350.30 | $2350.30 | $2350.05 | $2350.05 | 200 | $2355.976781 |
| 1619017260 | $2348.76 | $2348.76 | $2348.76 | $2348.76 | 100 | $2355.970303 |
| 1619017320 | $2351.00 | $2351.00 | $2351.00 | $2351.00 | 100 | $2355.95875 |
| 1619017380 | $2352.00 | $2352.00 | $2350.605 | $2351.41 | 366 | $2355.922017 |
| 1619017440 | $2352.41 | $2353.47 | $2352.41 | $2353.47 | 200 | $2355.908682 |
| 1619017500 | $2354.325 | $2354.325 | $2354.325 | $2354.325 | 100 | $2355.903824 |
| 1619017620 | $2354.335 | $2354.335 | $2350.735 | $2350.735 | 985 | $2355.824885 |
| 1619017680 | $2349.01 | $2349.01 | $2348.00 | $2348.695 | 502 | $2355.745517 |
| 1619017740 | $2349.365 | $2349.365 | $2349.365 | $2349.365 | 200 | $2355.699499 |
| 1619017860 | $2350.745 | $2352.00 | $2350.745 | $2352.00 | 200 | $2355.685234 |
| 1619017920 | $2351.93 | $2351.93 | $2351.93 | $2351.93 | 100 | $2355.690799 |
| 1619017980 | $2351.32 | $2352.76 | $2351.32 | $2352.435 | 1,361 | $2355.591295 |
| 1619018040 | $2354.47 | $2354.47 | $2351.455 | $2351.455 | 359 | $2355.575932 |
| 1619018100 | $2353.37 | $2353.37 | $2352.815 | $2353.365 | 300 | $2355.560771 |
| 1619018220 | $2353.10 | $2353.10 | $2353.10 | $2353.10 | 100 | $2355.553728 |
| 1619018280 | $2352.29 | $2352.29 | $2352.29 | $2352.29 | 200 | $2355.535919 |
| 1619018340 | $2352.97 | $2352.97 | $2352.97 | $2352.97 | 100 | $2355.532871 |
| 1619018400 | $2353.51 | $2353.51 | $2353.51 | $2353.51 | 100 | $2355.532943 |
| 1619018520 | $2353.525 | $2353.54 | $2353.525 | $2353.54 | 200 | $2355.524812 |
| 1619018580 | $2353.54 | $2353.54 | $2353.54 | $2353.54 | 200 | $2355.51073 |
| 1619018640 | $2353.54 | $2353.68 | $2353.54 | $2353.68 | 200 | $2355.508695 |
| 1619018700 | $2354.30 | $2354.475 | $2354.30 | $2354.475 | 200 | $2355.503783 |
| 1619018760 | $2353.73 | $2353.85 | $2352.61 | $2353.85 | 500 | $2355.481383 |
| 1619019000 | $2354.32 | $2355.97 | $2354.32 | $2354.845 | 400 | $2355.476412 |
| 1619019060 | $2356.06 | $2358.175 | $2355.075 | $2358.175 | 600 | $2355.488552 |
| 1619019120 | $2358.18 | $2358.18 | $2358.18 | $2358.18 | 226 | $2355.507944 |
| 1619019180 | $2359.47 | $2359.47 | $2358.18 | $2358.18 | 704 | $2355.54282 |
| 1619019240 | $2356.04 | $2356.98 | $2355.69 | $2356.98 | 300 | $2355.547068 |
| 1619019420 | $2355.41 | $2355.41 | $2354.54 | $2354.54 | 300 | $2355.543184 |
| 1619019600 | $2355.245 | $2355.245 | $2352.02 | $2352.15 | 2,169 | $2355.464947 |
| 1619019660 | $2353.855 | $2355.17 | $2353.855 | $2355.17 | 200 | $2355.461718 |
| 1619019840 | $2355.38 | $2355.38 | $2353.915 | $2353.915 | 200 | $2355.458383 |
| 1619019900 | $2355.3659 | $2355.3659 | $2355.3659 | $2355.3659 | 100 | $2355.458596 |
| 1619020020 | $2353.49 | $2353.49 | $2353.49 | $2353.49 | 335 | $2355.446599 |
| 1619020500 | $2358.60 | $2359.80 | $2358.45 | $2359.80 | 500 | $2355.487826 |
| 1619020560 | $2361.23 | $2361.23 | $2359.81 | $2359.81 | 300 | $2355.505356 |
| 1619020620 | $2361.415 | $2361.59 | $2361.415 | $2361.59 | 300 | $2355.54099 |
| 1619020800 | $2361.615 | $2361.615 | $2361.615 | $2361.615 | 210 | $2355.560927 |
| 1619020860 | $2361.71 | $2362.19 | $2361.655 | $2362.19 | 400 | $2355.616453 |
| 1619020980 | $2359.81 | $2359.81 | $2359.81 | $2359.81 | 200 | $2355.619822 |
| 1619021040 | $2360.36 | $2360.36 | $2360.36 | $2360.36 | 100 | $2355.631217 |
| 1619021100 | $2359.80 | $2359.80 | $2359.80 | $2359.80 | 100 | $2355.634765 |
| 1619021220 | $2359.51 | $2359.51 | $2359.51 | $2359.51 | 300 | $2355.654959 |
| 1619021280 | $2359.36 | $2359.36 | $2359.33 | $2359.33 | 400 | $2355.680936 |
| 1619021340 | $2359.525 | $2359.525 | $2359.525 | $2359.525 | 100 | $2355.68738 |
| 1619021460 | $2357.81 | $2359.54 | $2357.81 | $2359.54 | 200 | $2355.698041 |
| 1619021580 | $2360.615 | $2360.615 | $2360.615 | $2360.615 | 498 | $2355.747783 |
| 1619021640 | $2362.11 | $2362.11 | $2362.11 | $2362.11 | 100 | $2355.751287 |
| 1619021700 | $2362.135 | $2362.135 | $2362.135 | $2362.135 | 100 | $2355.76305 |
| 1619021760 | $2361.98 | $2361.98 | $2361.98 | $2361.98 | 300 | $2355.812708 |
| 1619021940 | $2362.56 | $2362.775 | $2362.25 | $2362.775 | 300 | $2355.836682 |
| 1619022000 | $2361.89 | $2361.89 | $2361.23 | $2361.235 | 400 | $2355.864888 |
| 1619022120 | $2361.02 | $2361.95 | $2360.67 | $2360.97 | 1,000 | $2355.956511 |
| 1619022180 | $2361.90 | $2363.17 | $2361.86 | $2363.17 | 1,000 | $2356.051982 |
| 1619022240 | $2362.79 | $2362.79 | $2362.79 | $2362.79 | 200 | $2356.074939 |
| 1619022300 | $2362.03 | $2362.03 | $2360.00 | $2360.00 | 500 | $2356.108831 |
| 1619022480 | $2360.00 | $2360.00 | $2359.24 | $2359.24 | 300 | $2356.128603 |
| 1619022600 | $2359.0784 | $2359.0784 | $2359.0784 | $2359.0784 | 200 | $2356.1398 |
| 1619022720 | $2358.99 | $2358.99 | $2358.99 | $2358.99 | 200 | $2356.15055 |
| 1619022780 | $2358.32 | $2358.32 | $2358.25 | $2358.25 | 200 | $2356.156278 |
| 1619022960 | $2361.90 | $2361.90 | $2361.90 | $2361.90 | 100 | $2356.160073 |
| 1619023200 | $2359.56 | $2361.70 | $2359.56 | $2361.70 | 200 | $2356.174151 |
| 1619023320 | $2359.56 | $2359.56 | $2359.56 | $2359.56 | 100 | $2356.179227 |
| 1619023440 | $2359.56 | $2361.71 | $2359.56 | $2361.71 | 200 | $2356.193383 |
| 1619023560 | $2359.97 | $2360.475 | $2358.37 | $2360.475 | 600 | $2356.228063 |
| 1619023620 | $2360.585 | $2361.60 | $2359.33 | $2359.50 | 1,350 | $2356.311367 |
| 1619023680 | $2359.275 | $2359.275 | $2359.00 | $2359.00 | 350 | $2356.328894 |
| 1619023740 | $2359.14 | $2359.14 | $2357.73 | $2357.73 | 300 | $2356.334242 |
| 1619023800 | $2359.02 | $2359.02 | $2359.02 | $2359.02 | 100 | $2356.346512 |
| 1619023860 | $2358.635 | $2358.635 | $2358.63 | $2358.63 | 200 | $2356.345115 |
| 1619023920 | $2358.64 | $2359.325 | $2358.64 | $2359.325 | 800 | $2356.374024 |
| 1619023980 | $2360.57 | $2360.62 | $2360.57 | $2360.62 | 300 | $2356.399197 |
| 1619024160 | $2361.70 | $2361.70 | $2361.70 | $2361.70 | 100 | $2356.402083 |
| 1619024280 | $2360.73 | $2360.73 | $2360.73 | $2360.73 | 100 | $2356.410213 |
| 1619024340 | $2361.76 | $2361.95 | $2361.76 | $2361.95 | 300 | $2356.437862 |
| 1619024400 | $2361.12 | $2361.23 | $2360.55 | $2361.23 | 300 | $2356.456198 |
| 1619024580 | $2360.98 | $2360.98 | $2359.69 | $2359.69 | 200 | $2356.46208 |
| 1619024700 | $2360.175 | $2360.175 | $2359.925 | $2359.925 | 200 | $2356.473114 |
| 1619024760 | $2360.55 | $2360.55 | $2359.09 | $2359.09 | 700 | $2356.512334 |
| 1619024820 | $2358.73 | $2359.20 | $2358.73 | $2359.20 | 200 | $2356.516529 |
| 1619025060 | $2360.68 | $2360.68 | $2359.245 | $2359.245 | 200 | $2356.526541 |
| 1619025120 | $2358.935 | $2358.935 | $2357.8975 | $2357.8975 | 200 | $2356.53168 |
| 1619025180 | $2357.01 | $2357.01 | $2357.01 | $2357.01 | 100 | $2356.532484 |
| 1619025300 | $2357.625 | $2359.89 | $2357.625 | $2357.69 | 300 | $2356.540052 |
| 1619025480 | $2357.845 | $2357.845 | $2357.845 | $2357.845 | 200 | $2356.545054 |
| 1619025540 | $2358.245 | $2360.57 | $2358.245 | $2360.57 | 600 | $2356.562877 |
| 1619025660 | $2357.845 | $2357.845 | $2357.845 | $2357.845 | 115 | $2356.564789 |
| 1619025780 | $2360.54 | $2360.54 | $2358.555 | $2358.555 | 200 | $2356.571663 |
| 1619026020 | $2357.45 | $2357.45 | $2353.53 | $2354.66 | 700 | $2356.556882 |
| 1619026080 | $2354.0794 | $2354.0794 | $2354.0794 | $2354.0794 | 147 | $2356.550125 |
| 1619026200 | $2356.04 | $2356.04 | $2356.04 | $2356.04 | 100 | $2356.551168 |
| 1619026320 | $2356.345 | $2356.345 | $2355.61 | $2355.61 | 300 | $2356.547384 |
| 1619026440 | $2355.165 | $2356.14 | $2355.165 | $2356.14 | 214 | $2356.546398 |
| 1619026500 | $2354.78 | $2354.79 | $2354.01 | $2354.01 | 300 | $2356.538433 |
| 1619026620 | $2354.16 | $2354.16 | $2351.445 | $2351.445 | 871 | $2356.494923 |
| 1619026680 | $2355.03 | $2355.03 | $2353.585 | $2354.54 | 300 | $2356.489321 |
| 1619027160 | $2359.06 | $2359.06 | $2356.535 | $2356.535 | 200 | $2356.492961 |
| 1619027220 | $2357.63 | $2358.06 | $2357.63 | $2358.06 | 200 | $2356.496544 |
| 1619027280 | $2357.06 | $2357.06 | $2353.39 | $2353.39 | 200 | $2356.493116 |
| 1619027400 | $2359.03 | $2359.03 | $2359.03 | $2359.03 | 100 | $2356.496616 |
| 1619027460 | $2359.11 | $2359.11 | $2359.11 | $2359.11 | 100 | $2356.500861 |
| 1619027580 | $2360.99 | $2360.99 | $2360.99 | $2360.99 | 100 | $2356.508015 |
| 1619027700 | $2361.60 | $2361.60 | $2361.60 | $2361.60 | 100 | $2356.512682 |
| 1619027820 | $2364.13 | $2364.13 | $2364.13 | $2364.13 | 100 | $2356.522621 |
| 1619027880 | $2362.875 | $2364.29 | $2362.875 | $2364.14 | 300 | $2356.572 |
| 1619027940 | $2363.51 | $2363.51 | $2361.86 | $2362.96 | 300 | $2356.579057 |
| 1619028000 | $2363.93 | $2363.93 | $2363.93 | $2363.93 | 100 | $2356.585122 |
| 1619028060 | $2364.44 | $2364.44 | $2361.4646 | $2361.4646 | 265 | $2356.605724 |
| 1619028120 | $2361.24 | $2361.24 | $2361.24 | $2361.24 | 100 | $2356.616394 |
| 1619028180 | $2360.80 | $2360.80 | $2360.80 | $2360.80 | 100 | $2356.620664 |
| 1619028420 | $2361.29 | $2361.29 | $2361.29 | $2361.29 | 110 | $2356.625234 |
| 1619028540 | $2363.64 | $2365.99 | $2363.13 | $2363.13 | 1,200 | $2356.746836 |
| 1619028600 | $2363.00 | $2363.00 | $2363.00 | $2363.00 | 133 | $2356.754774 |
| 1619028720 | $2363.22 | $2363.22 | $2361.09 | $2361.09 | 200 | $2356.767913 |
| 1619028900 | $2362.27 | $2362.27 | $2362.27 | $2362.27 | 100 | $2356.778532 |
| 1619029020 | $2363.10 | $2363.10 | $2363.10 | $2363.10 | 253 | $2356.795666 |
| 1619029140 | $2363.10 | $2363.10 | $2361.43 | $2361.84 | 697 | $2356.84473 |
| 1619029440 | $2361.74 | $2361.75 | $2361.74 | $2361.75 | 300 | $2356.866433 |
| 1619029920 | $2357.79 | $2357.79 | $2357.79 | $2357.79 | 100 | $2356.86368 |
| 1619030100 | $2354.65 | $2354.65 | $2354.47 | $2354.47 | 200 | $2356.851217 |
| 1619030160 | $2355.57 | $2357.00 | $2355.54 | $2357.00 | 500 | $2356.851857 |
| 1619030400 | $2358.57 | $2358.57 | $2358.57 | $2358.57 | 100 | $2356.854503 |
| 1619030880 | $2354.14 | $2354.14 | $2354.01 | $2354.01 | 200 | $2356.839913 |
| 1619030940 | $2353.19 | $2353.19 | $2353.19 | $2353.19 | 110 | $2356.841189 |
| 1619031000 | $2353.44 | $2353.44 | $2353.44 | $2353.44 | 200 | $2356.829209 |
| 1619031360 | $2355.55 | $2355.55 | $2355.55 | $2355.55 | 100 | $2356.831714 |
| 1619031420 | $2354.37 | $2354.37 | $2354.37 | $2354.37 | 200 | $2356.825915 |
| 1619031540 | $2354.45 | $2354.69 | $2353.19 | $2354.37 | 400 | $2356.812368 |
| 1619031600 | $2355.85 | $2355.85 | $2355.55 | $2355.55 | 200 | $2356.810312 |
| 1619031840 | $2355.90 | $2355.90 | $2355.80 | $2355.80 | 200 | $2356.805768 |
| 1619031960 | $2355.43 | $2355.43 | $2355.43 | $2355.43 | 100 | $2356.806427 |
| 1619032020 | $2357.27 | $2357.27 | $2357.27 | $2357.27 | 100 | $2356.807145 |
| 1619032140 | $2356.90 | $2357.515 | $2356.545 | $2356.545 | 400 | $2356.807705 |
| 1619032260 | $2357.73 | $2358.11 | $2357.135 | $2358.11 | 500 | $2356.812666 |
| 1619032380 | $2358.84 | $2358.84 | $2358.83 | $2358.83 | 200 | $2356.817024 |
| 1619032440 | $2357.67 | $2357.775 | $2357.67 | $2357.775 | 200 | $2356.818942 |
| 1619032680 | $2356.61 | $2356.66 | $2356.61 | $2356.66 | 200 | $2356.817168 |
| 1619032920 | $2356.12 | $2356.12 | $2356.12 | $2356.12 | 130 | $2356.817037 |
| 1619032980 | $2355.06 | $2355.06 | $2355.06 | $2355.06 | 100 | $2356.814922 |
| 1619033100 | $2357.52 | $2357.52 | $2357.52 | $2357.52 | 520 | $2356.816995 |
| 1619033160 | $2354.52 | $2357.12 | $2354.52 | $2357.12 | 772 | $2356.801827 |
| 1619033280 | $2354.74 | $2354.74 | $2353.39 | $2353.39 | 500 | $2356.785419 |
| 1619033400 | $2356.31 | $2356.31 | $2356.31 | $2356.31 | 100 | $2356.787587 |
| 1619033520 | $2356.87 | $2356.87 | $2356.87 | $2356.87 | 100 | $2356.787818 |
| 1619033580 | $2356.68 | $2357.60 | $2356.68 | $2357.60 | 200 | $2356.788749 |
| 1619033640 | $2358.29 | $2358.29 | $2355.55 | $2355.55 | 800 | $2356.790875 |
| 1619033760 | $2355.52 | $2356.82 | $2355.52 | $2356.82 | 800 | $2356.784556 |
| 1619033940 | $2356.48 | $2356.48 | $2355.78 | $2356.36 | 300 | $2356.7825 |
| 1619034060 | $2355.71 | $2355.71 | $2355.71 | $2355.71 | 100 | $2356.779748 |
| 1619034120 | $2355.65 | $2355.65 | $2355.65 | $2355.65 | 100 | $2356.776279 |
| 1619034180 | $2354.26 | $2354.42 | $2354.26 | $2354.42 | 300 | $2356.770809 |
| 1619034240 | $2355.44 | $2355.44 | $2355.44 | $2355.44 | 100 | $2356.770521 |
| 1619034360 | $2359.01 | $2359.01 | $2358.68 | $2358.68 | 200 | $2356.775831 |
| 1619034420 | $2359.845 | $2359.85 | $2359.34 | $2359.46 | 600 | $2356.794808 |
| 1619034480 | $2360.04 | $2360.66 | $2360.04 | $2360.66 | 200 | $2356.805454 |
| 1619034540 | $2362.00 | $2362.00 | $2359.445 | $2359.445 | 957 | $2356.845637 |
| 1619034600 | $2358.98 | $2358.98 | $2356.97 | $2356.97 | 600 | $2356.854096 |
| 1619034660 | $2357.57 | $2357.57 | $2357.57 | $2357.57 | 100 | $2356.856566 |
| 1619034720 | $2357.435 | $2358.84 | $2357.435 | $2358.84 | 254 | $2356.8589 |
| 1619034780 | $2360.16 | $2361.37 | $2357.20 | $2357.20 | 3,924 | $2356.969423 |
| 1619034840 | $2358.37 | $2360.26 | $2358.21 | $2359.705 | 2,001 | $2357.020767 |
| 1619034900 | $2359.40 | $2359.40 | $2356.96 | $2357.245 | 1,310 | $2357.026029 |
| 1619034960 | $2356.67 | $2357.275 | $2355.84 | $2355.84 | 900 | $2357.019938 |
| 1619035020 | $2355.435 | $2357.47 | $2355.435 | $2357.47 | 800 | $2357.015975 |
| 1619035080 | $2357.50 | $2357.559 | $2357.50 | $2357.559 | 200 | $2357.016926 |
| 1619035140 | $2356.69 | $2356.75 | $2354.61 | $2354.74 | 3,100 | $2356.981424 |
| 1619035200 | $2355.15 | $2357.73 | $2355.15 | $2357.73 | 28,126 | $2357.145077 |
| 1619035320 | $2357.73 | $2357.73 | $2357.73 | $2357.73 | 182 | $2357.145668 |
| 1619035560 | $2357.73 | $2357.73 | $2357.73 | $2357.73 | 400 | $2357.146592 |
| 1619038260 | $2357.73 | $2357.73 | $2357.73 | $2357.73 | 184 | $2357.139009 |