BKNG Historical Intraday Prices
One-Minute OHLCV Data From June 28, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1624878300 | $2265.34 | $2265.34 | $2265.34 | $2265.34 | 172 | $2267.850542 |
| 1624878360 | $2244.44 | $2244.44 | $2244.44 | $2244.44 | 262 | $2258.818903 |
| 1624887000 | $2249.75 | $2260.00 | $2249.47 | $2254.22 | 5,567 | $2250.541121 |
| 1624887060 | $2250.03 | $2257.8899 | $2240.00 | $2240.00 | 1,482 | $2249.61974 |
| 1624887120 | $2238.32 | $2244.72 | $2238.29 | $2241.68 | 1,300 | $2248.4755 |
| 1624887240 | $2244.78 | $2244.78 | $2244.71 | $2244.71 | 200 | $2248.374506 |
| 1624887300 | $2245.925 | $2245.925 | $2235.00 | $2235.60 | 1,359 | $2247.149313 |
| 1624887360 | $2230.00 | $2230.00 | $2222.55 | $2225.56 | 1,006 | $2245.230204 |
| 1624887420 | $2229.88 | $2229.88 | $2227.88 | $2227.88 | 400 | $2244.618948 |
| 1624887480 | $2223.67 | $2223.67 | $2223.67 | $2223.67 | 100 | $2244.06331 |
| 1624887540 | $2226.11 | $2226.11 | $2226.11 | $2226.11 | 100 | $2244.137689 |
| 1624887600 | $2222.60 | $2223.39 | $2221.585 | $2223.39 | 400 | $2243.525154 |
| 1624887660 | $2223.45 | $2225.39 | $2223.13 | $2225.00 | 1,700 | $2241.0732 |
| 1624887720 | $2225.00 | $2225.06 | $2222.74 | $2223.04 | 3,859 | $2237.512469 |
| 1624887780 | $2223.01 | $2223.01 | $2223.01 | $2223.01 | 100 | $2237.450929 |
| 1624887840 | $2227.58 | $2229.2768 | $2224.49 | $2229.2768 | 800 | $2237.000718 |
| 1624887900 | $2227.16 | $2227.16 | $2223.09 | $2224.965 | 1,053 | $2236.151738 |
| 1624887960 | $2223.22 | $2223.22 | $2222.28 | $2222.28 | 300 | $2236.036836 |
| 1624888020 | $2223.61 | $2223.61 | $2220.11 | $2220.11 | 750 | $2235.348601 |
| 1624888080 | $2216.97 | $2217.22 | $2215.51 | $2215.51 | 400 | $2235.190517 |
| 1624888140 | $2213.21 | $2214.76 | $2211.11 | $2211.52 | 1,690 | $2233.459594 |
| 1624888200 | $2212.545 | $2214.18 | $2212.545 | $2214.18 | 200 | $2233.258501 |
| 1624888260 | $2213.55 | $2214.17 | $2209.00 | $2214.17 | 1,315 | $2232.051056 |
| 1624888320 | $2215.34 | $2218.00 | $2215.34 | $2218.00 | 550 | $2231.770345 |
| 1624888380 | $2216.785 | $2216.785 | $2214.23 | $2214.23 | 1,700 | $2230.752548 |
| 1624888440 | $2217.37 | $2221.89 | $2217.37 | $2221.89 | 300 | $2230.700866 |
| 1624888500 | $2218.30 | $2218.30 | $2218.30 | $2218.30 | 100 | $2230.514978 |
| 1624888560 | $2217.9262 | $2221.00 | $2217.9262 | $2221.00 | 579 | $2230.421534 |
| 1624888620 | $2219.74 | $2219.74 | $2218.65 | $2218.65 | 400 | $2230.24571 |
| 1624888680 | $2220.04 | $2221.96 | $2220.04 | $2221.96 | 400 | $2230.11659 |
| 1624888740 | $2221.18 | $2221.18 | $2220.61 | $2220.61 | 700 | $2229.87908 |
| 1624888860 | $2221.87 | $2221.88 | $2218.32 | $2219.605 | 697 | $2229.6676 |
| 1624888920 | $2220.55 | $2220.86 | $2219.63 | $2220.77 | 800 | $2229.430443 |
| 1624888980 | $2221.74 | $2222.98 | $2221.74 | $2222.605 | 600 | $2229.31327 |
| 1624889040 | $2222.04 | $2222.04 | $2220.14 | $2220.35 | 600 | $2229.153344 |
| 1624889100 | $2219.12 | $2219.99 | $2219.12 | $2219.99 | 300 | $2229.0516 |
| 1624889160 | $2219.505 | $2219.505 | $2217.30 | $2217.30 | 800 | $2228.775 |
| 1624889220 | $2217.83 | $2217.83 | $2217.03 | $2217.815 | 300 | $2228.696536 |
| 1624889280 | $2217.04 | $2217.04 | $2216.03 | $2216.03 | 200 | $2228.603216 |
| 1624889340 | $2217.3869 | $2217.3869 | $2216.03 | $2216.41 | 400 | $2228.451682 |
| 1624889400 | $2216.59 | $2217.13 | $2216.515 | $2216.52 | 700 | $2228.239144 |
| 1624889520 | $2220.97 | $2221.37 | $2218.13 | $2221.17 | 8,400 | $2226.750164 |
| 1624889580 | $2219.59 | $2219.59 | $2218.375 | $2218.79 | 607 | $2226.641069 |
| 1624889640 | $2218.98 | $2218.98 | $2218.98 | $2218.98 | 100 | $2226.613492 |
| 1624889700 | $2217.59 | $2217.59 | $2217.59 | $2217.59 | 200 | $2226.582366 |
| 1624889820 | $2216.39 | $2216.39 | $2213.00 | $2213.00 | 1,800 | $2226.118011 |
| 1624889880 | $2212.45 | $2213.52 | $2212.41 | $2213.52 | 300 | $2226.005478 |
| 1624889940 | $2214.29 | $2214.29 | $2214.07 | $2214.07 | 345 | $2225.952413 |
| 1624890000 | $2214.805 | $2214.805 | $2214.805 | $2214.805 | 100 | $2225.928441 |
| 1624890060 | $2214.365 | $2215.06 | $2213.89 | $2215.06 | 700 | $2225.762757 |
| 1624890120 | $2215.81 | $2215.93 | $2215.81 | $2215.93 | 400 | $2225.665726 |
| 1624890180 | $2216.11 | $2216.58 | $2214.835 | $2216.13 | 1,000 | $2225.468782 |
| 1624890240 | $2218.39 | $2218.42 | $2217.61 | $2217.61 | 600 | $2225.375178 |
| 1624890300 | $2217.325 | $2217.325 | $2216.45 | $2217.325 | 500 | $2225.298438 |
| 1624890360 | $2217.325 | $2217.535 | $2216.97 | $2217.535 | 500 | $2225.21672 |
| 1624890420 | $2217.65 | $2218.62 | $2217.65 | $2218.62 | 300 | $2225.168938 |
| 1624890480 | $2218.53 | $2218.53 | $2214.41 | $2215.15 | 1,910 | $2224.851908 |
| 1624890540 | $2214.75 | $2214.75 | $2214.57 | $2214.57 | 200 | $2224.794495 |
| 1624890600 | $2213.56 | $2213.72 | $2212.43 | $2212.85 | 600 | $2224.677371 |
| 1624890660 | $2211.00 | $2211.34 | $2210.61 | $2211.34 | 338 | $2224.577246 |
| 1624890720 | $2211.11 | $2211.11 | $2210.30 | $2210.30 | 200 | $2224.52709 |
| 1624890780 | $2209.135 | $2209.23 | $2207.57 | $2207.64 | 522 | $2224.369552 |
| 1624890840 | $2204.9527 | $2204.9527 | $2204.9527 | $2204.9527 | 500 | $2224.204915 |
| 1624890960 | $2206.425 | $2206.425 | $2201.48 | $2201.48 | 2,400 | $2223.367837 |
| 1624891020 | $2203.27 | $2203.27 | $2203.27 | $2203.27 | 100 | $2223.344837 |
| 1624891080 | $2202.41 | $2202.41 | $2202.41 | $2202.41 | 100 | $2223.306504 |
| 1624891140 | $2201.77 | $2202.56 | $2197.615 | $2197.615 | 2,550 | $2222.324029 |
| 1624891200 | $2195.17 | $2195.17 | $2193.60 | $2193.60 | 400 | $2222.104639 |
| 1624891260 | $2193.08 | $2198.0599 | $2193.07 | $2193.35 | 2,100 | $2221.241096 |
| 1624891320 | $2194.19 | $2194.50 | $2194.19 | $2194.50 | 355 | $2221.089361 |
| 1624891380 | $2195.3599 | $2196.47 | $2194.195 | $2196.00 | 1,309 | $2220.553655 |
| 1624891440 | $2196.11 | $2196.11 | $2195.36 | $2195.54 | 600 | $2220.331655 |
| 1624891500 | $2196.30 | $2197.49 | $2194.20 | $2195.84 | 2,122 | $2219.556228 |
| 1624891560 | $2196.25 | $2197.64 | $2196.25 | $2196.67 | 400 | $2219.389806 |
| 1624891620 | $2197.62 | $2197.62 | $2197.601 | $2197.601 | 200 | $2219.342666 |
| 1624891740 | $2198.26 | $2198.97 | $2197.09 | $2198.325 | 900 | $2219.074372 |
| 1624891800 | $2198.87 | $2202.12 | $2198.87 | $2202.12 | 500 | $2218.927706 |
| 1624891860 | $2201.98 | $2202.26 | $2201.80 | $2201.80 | 600 | $2218.783331 |
| 1624891920 | $2203.09 | $2203.73 | $2201.905 | $2202.53 | 500 | $2218.667302 |
| 1624892040 | $2200.52 | $2200.52 | $2197.755 | $2197.755 | 500 | $2218.523942 |
| 1624892100 | $2198.05 | $2198.05 | $2198.05 | $2198.05 | 200 | $2218.470175 |
| 1624892160 | $2198.03 | $2198.03 | $2195.645 | $2195.645 | 527 | $2218.278765 |
| 1624892220 | $2194.47 | $2195.73 | $2194.47 | $2195.22 | 500 | $2218.153614 |
| 1624892280 | $2194.47 | $2194.50 | $2193.01 | $2194.50 | 800 | $2217.879504 |
| 1624892340 | $2193.23 | $2193.23 | $2192.77 | $2192.77 | 200 | $2217.816864 |
| 1624892400 | $2193.705 | $2193.705 | $2191.595 | $2191.595 | 500 | $2217.646265 |
| 1624892460 | $2191.56 | $2193.09 | $2189.0358 | $2189.45 | 2,348 | $2216.808987 |
| 1624892520 | $2189.99 | $2190.03 | $2188.42 | $2189.50 | 897 | $2216.489446 |
| 1624892580 | $2189.435 | $2190.64 | $2188.42 | $2189.44 | 700 | $2216.248066 |
| 1624892640 | $2189.00 | $2189.44 | $2189.00 | $2189.44 | 200 | $2216.1391 |
| 1624892700 | $2188.38 | $2189.365 | $2188.38 | $2189.365 | 325 | $2216.060837 |
| 1624892760 | $2188.04 | $2188.04 | $2187.00 | $2187.00 | 800 | $2215.704086 |
| 1624892820 | $2187.01 | $2187.01 | $2186.53 | $2187.01 | 400 | $2215.598438 |
| 1624892880 | $2186.52 | $2187.77 | $2185.7958 | $2186.54 | 1,200 | $2215.107627 |
| 1624892940 | $2187.77 | $2188.06 | $2186.715 | $2187.47 | 800 | $2214.865339 |
| 1624893000 | $2187.055 | $2187.10 | $2185.84 | $2185.84 | 303 | $2214.744572 |
| 1624893060 | $2186.29 | $2186.77 | $2186.145 | $2186.725 | 600 | $2214.550697 |
| 1624893120 | $2187.18 | $2187.18 | $2187.18 | $2187.18 | 100 | $2214.546421 |
| 1624893180 | $2187.305 | $2188.09 | $2187.305 | $2187.305 | 300 | $2214.454872 |
| 1624893240 | $2187.315 | $2188.135 | $2187.315 | $2188.11 | 1,200 | $2214.019992 |
| 1624893300 | $2188.49 | $2188.49 | $2188.11 | $2188.11 | 300 | $2213.938121 |
| 1624893360 | $2188.475 | $2191.10 | $2188.475 | $2191.10 | 500 | $2213.747192 |
| 1624893480 | $2189.24 | $2189.79 | $2189.12 | $2189.22 | 700 | $2213.630727 |
| 1624893540 | $2190.08 | $2190.08 | $2190.08 | $2190.08 | 100 | $2213.583018 |
| 1624893600 | $2189.55 | $2197.29 | $2189.335 | $2193.13 | 3,800 | $2212.61867 |
| 1624893660 | $2191.69 | $2193.09 | $2190.64 | $2191.52 | 1,600 | $2212.252771 |
| 1624893720 | $2192.42 | $2196.215 | $2192.42 | $2196.215 | 700 | $2212.10526 |
| 1624893780 | $2195.73 | $2195.81 | $2195.73 | $2195.81 | 200 | $2212.04644 |
| 1624893900 | $2196.975 | $2197.83 | $2196.975 | $2197.78 | 300 | $2212.023795 |
| 1624894020 | $2197.3705 | $2197.3705 | $2195.41 | $2195.41 | 1,299 | $2211.798413 |
| 1624894080 | $2194.46 | $2194.46 | $2194.385 | $2194.385 | 300 | $2211.751982 |
| 1624894140 | $2195.25 | $2197.415 | $2195.25 | $2197.3475 | 300 | $2211.687634 |
| 1624894200 | $2197.11 | $2197.11 | $2192.35 | $2192.35 | 1,704 | $2211.385567 |
| 1624894260 | $2194.745 | $2194.745 | $2194.745 | $2194.745 | 200 | $2211.349344 |
| 1624894380 | $2194.04 | $2194.04 | $2193.12 | $2193.12 | 700 | $2211.229083 |
| 1624894440 | $2192.615 | $2192.66 | $2191.075 | $2192.66 | 1,600 | $2210.902866 |
| 1624894500 | $2190.11 | $2193.24 | $2190.00 | $2192.81 | 1,200 | $2210.667847 |
| 1624894560 | $2189.3684 | $2189.3684 | $2189.01 | $2189.01 | 480 | $2210.550747 |
| 1624894620 | $2188.41 | $2190.56 | $2187.00 | $2190.56 | 1,310 | $2210.272064 |
| 1624894680 | $2189.565 | $2190.01 | $2189.565 | $2190.00 | 700 | $2210.129443 |
| 1624894740 | $2189.49 | $2190.71 | $2189.49 | $2190.29 | 500 | $2209.997458 |
| 1624894800 | $2190.77 | $2191.35 | $2190.4325 | $2190.4325 | 500 | $2209.943722 |
| 1624894860 | $2191.47 | $2191.57 | $2189.40 | $2191.085 | 3,555 | $2209.29752 |
| 1624894920 | $2190.7575 | $2191.19 | $2186.93 | $2186.93 | 964 | $2209.115339 |
| 1624894980 | $2187.64 | $2187.64 | $2181.51 | $2183.48 | 1,769 | $2208.693974 |
| 1624895040 | $2181.27 | $2181.27 | $2178.46 | $2180.38 | 1,359 | $2208.316258 |
| 1624895100 | $2180.835 | $2180.835 | $2176.51 | $2177.0443 | 2,692 | $2207.666591 |
| 1624895160 | $2178.08 | $2178.45 | $2176.73 | $2176.73 | 1,650 | $2207.211962 |
| 1624895220 | $2177.92 | $2178.71 | $2177.92 | $2178.71 | 400 | $2207.084287 |
| 1624895280 | $2178.89 | $2179.19 | $2176.845 | $2177.0075 | 3,294 | $2206.3334 |
| 1624895340 | $2178.51 | $2178.65 | $2178.31 | $2178.56 | 1,590 | $2205.957816 |
| 1624895400 | $2178.54 | $2179.21 | $2178.09 | $2179.21 | 1,782 | $2205.550609 |
| 1624895460 | $2179.99 | $2179.99 | $2179.99 | $2179.99 | 200 | $2205.508774 |
| 1624895520 | $2179.99 | $2180.42 | $2178.70 | $2180.42 | 3,129 | $2204.86919 |
| 1624895580 | $2180.076 | $2180.076 | $2180.076 | $2180.076 | 100 | $2204.806043 |
| 1624895640 | $2182.31 | $2183.08 | $2182.31 | $2183.08 | 515 | $2204.711475 |
| 1624895700 | $2183.475 | $2186.34 | $2183.475 | $2184.095 | 419 | $2204.685925 |
| 1624895820 | $2184.64 | $2184.64 | $2184.64 | $2184.64 | 100 | $2204.65184 |
| 1624895880 | $2186.9722 | $2186.9722 | $2183.14 | $2183.14 | 1,038 | $2204.500946 |
| 1624896120 | $2185.37 | $2185.37 | $2183.91 | $2183.91 | 200 | $2204.477396 |
| 1624896180 | $2183.965 | $2183.965 | $2183.965 | $2183.965 | 100 | $2204.445891 |
| 1624896240 | $2183.33 | $2184.00 | $2183.33 | $2184.00 | 300 | $2204.418225 |
| 1624896300 | $2183.84 | $2183.84 | $2183.84 | $2183.84 | 500 | $2204.326433 |
| 1624896360 | $2184.54 | $2184.54 | $2183.43 | $2183.43 | 200 | $2204.29757 |
| 1624896420 | $2185.39 | $2185.39 | $2184.91 | $2184.91 | 200 | $2204.270101 |
| 1624896480 | $2183.46 | $2186.27 | $2183.46 | $2185.03 | 800 | $2204.13312 |
| 1624896540 | $2185.64 | $2185.90 | $2185.64 | $2185.90 | 200 | $2204.128665 |
| 1624896600 | $2187.22 | $2187.425 | $2186.50 | $2186.50 | 580 | $2204.052315 |
| 1624896720 | $2185.85 | $2185.85 | $2184.575 | $2184.575 | 600 | $2203.964829 |
| 1624896900 | $2185.00 | $2185.00 | $2185.00 | $2185.00 | 100 | $2203.949499 |
| 1624896960 | $2184.40 | $2185.125 | $2184.40 | $2185.125 | 200 | $2203.922085 |
| 1624897020 | $2184.19 | $2184.19 | $2183.39 | $2183.39 | 400 | $2203.850673 |
| 1624897080 | $2183.36 | $2183.42 | $2182.415 | $2182.415 | 500 | $2203.778986 |
| 1624897140 | $2182.62 | $2182.62 | $2182.62 | $2182.62 | 669 | $2203.674618 |
| 1624897260 | $2181.52 | $2181.52 | $2181.52 | $2181.52 | 100 | $2203.658053 |
| 1624897320 | $2180.41 | $2180.41 | $2180.14 | $2180.14 | 300 | $2203.598472 |
| 1624897440 | $2182.28 | $2183.685 | $2181.75 | $2181.78 | 600 | $2203.508057 |
| 1624897500 | $2184.43 | $2184.97 | $2184.43 | $2184.97 | 200 | $2203.480674 |
| 1624897620 | $2183.03 | $2183.03 | $2183.03 | $2183.03 | 100 | $2203.461648 |
| 1624897680 | $2184.65 | $2184.84 | $2184.65 | $2184.84 | 200 | $2203.431948 |
| 1624897740 | $2185.29 | $2187.42 | $2185.29 | $2187.20 | 700 | $2203.33651 |
| 1624897800 | $2187.50 | $2187.50 | $2187.50 | $2187.50 | 100 | $2203.32444 |
| 1624897980 | $2185.83 | $2185.83 | $2185.80 | $2185.80 | 500 | $2203.264583 |
| 1624898040 | $2187.53 | $2187.69 | $2187.51 | $2187.69 | 400 | $2203.222612 |
| 1624898100 | $2185.82 | $2185.82 | $2185.82 | $2185.82 | 100 | $2203.214315 |
| 1624898160 | $2184.685 | $2184.685 | $2184.685 | $2184.685 | 125 | $2203.197765 |
| 1624898220 | $2186.72 | $2186.72 | $2186.72 | $2186.72 | 100 | $2203.170297 |
| 1624898280 | $2185.68 | $2185.68 | $2185.68 | $2185.68 | 100 | $2203.164485 |
| 1624898340 | $2185.48 | $2185.48 | $2185.48 | $2185.48 | 100 | $2203.15282 |
| 1624898400 | $2184.60 | $2184.60 | $2184.60 | $2184.60 | 100 | $2203.145518 |
| 1624898460 | $2184.74 | $2184.74 | $2184.74 | $2184.74 | 190 | $2203.111443 |
| 1624898520 | $2183.43 | $2183.43 | $2183.43 | $2183.43 | 100 | $2203.098257 |
| 1624898580 | $2183.26 | $2183.28 | $2182.075 | $2182.075 | 1,283 | $2202.916905 |
| 1624898640 | $2182.15 | $2182.15 | $2181.57 | $2182.055 | 784 | $2202.798397 |
| 1624898700 | $2182.92 | $2182.92 | $2181.11 | $2181.11 | 300 | $2202.754505 |
| 1624898820 | $2181.10 | $2181.10 | $2181.10 | $2181.10 | 100 | $2202.714664 |
| 1624898880 | $2180.15 | $2181.88 | $2180.15 | $2181.88 | 200 | $2202.687619 |
| 1624898940 | $2181.28 | $2182.22 | $2181.28 | $2182.22 | 800 | $2202.584126 |
| 1624899000 | $2181.18 | $2182.29 | $2181.18 | $2182.29 | 200 | $2202.516233 |
| 1624899120 | $2181.69 | $2183.305 | $2181.69 | $2183.305 | 1,300 | $2202.357012 |
| 1624899240 | $2184.00 | $2184.00 | $2184.00 | $2184.00 | 100 | $2202.356695 |
| 1624899300 | $2183.175 | $2183.175 | $2181.89 | $2183.10 | 600 | $2202.255639 |
| 1624899360 | $2183.37 | $2183.37 | $2183.37 | $2183.37 | 200 | $2202.247661 |
| 1624899420 | $2183.41 | $2186.20 | $2183.41 | $2184.15 | 1,200 | $2202.096359 |
| 1624899540 | $2182.725 | $2182.87 | $2182.725 | $2182.87 | 200 | $2202.069483 |
| 1624899600 | $2182.30 | $2182.30 | $2181.37 | $2181.39 | 737 | $2201.953402 |
| 1624899660 | $2180.00 | $2180.00 | $2179.90 | $2179.90 | 400 | $2201.884671 |
| 1624899840 | $2179.20 | $2179.20 | $2178.175 | $2178.175 | 200 | $2201.870562 |
| 1624899960 | $2176.92 | $2177.84 | $2176.92 | $2177.60 | 900 | $2201.678533 |
| 1624900020 | $2177.92 | $2179.25 | $2177.92 | $2179.25 | 300 | $2201.660857 |
| 1624900080 | $2177.86 | $2177.86 | $2177.86 | $2177.86 | 100 | $2201.65249 |
| 1624900140 | $2179.12 | $2179.14 | $2177.605 | $2177.6389 | 400 | $2201.584547 |
| 1624900200 | $2178.665 | $2179.20 | $2178.65 | $2179.20 | 300 | $2201.543078 |
| 1624900260 | $2179.125 | $2179.125 | $2179.125 | $2179.125 | 100 | $2201.531789 |
| 1624900320 | $2179.13 | $2180.74 | $2179.13 | $2180.74 | 550 | $2201.451969 |
| 1624900380 | $2179.00 | $2180.34 | $2179.00 | $2180.34 | 608 | $2201.331835 |
| 1624900560 | $2180.36 | $2180.70 | $2180.36 | $2180.70 | 200 | $2201.333305 |
| 1624900620 | $2179.98 | $2180.19 | $2179.98 | $2180.19 | 300 | $2201.278102 |
| 1624900680 | $2181.01 | $2181.01 | $2181.01 | $2181.01 | 100 | $2201.277446 |
| 1624900740 | $2180.9966 | $2181.70 | $2180.9966 | $2181.29 | 375 | $2201.226755 |
| 1624900860 | $2180.68 | $2181.72 | $2180.68 | $2181.72 | 200 | $2201.196437 |
| 1624900980 | $2180.29 | $2180.29 | $2176.24 | $2176.24 | 1,000 | $2201.054693 |
| 1624901160 | $2177.51 | $2177.51 | $2177.50 | $2177.50 | 200 | $2200.992229 |
| 1624901220 | $2176.32 | $2176.32 | $2176.12 | $2176.12 | 200 | $2200.988829 |
| 1624901280 | $2176.60 | $2176.75 | $2176.175 | $2176.175 | 1,075 | $2200.818278 |
| 1624901400 | $2175.9733 | $2175.9733 | $2175.9733 | $2175.9733 | 100 | $2200.792913 |
| 1624901520 | $2175.00 | $2175.88 | $2172.735 | $2173.48 | 500 | $2200.714579 |
| 1624901640 | $2175.48 | $2177.495 | $2175.48 | $2177.39 | 1,150 | $2200.532283 |
| 1624901700 | $2175.21 | $2175.72 | $2175.00 | $2175.14 | 1,300 | $2200.302058 |
| 1624901760 | $2175.34 | $2175.34 | $2174.10 | $2174.10 | 600 | $2200.21909 |
| 1624901820 | $2172.00 | $2172.00 | $2172.00 | $2172.00 | 155 | $2200.186497 |
| 1624901940 | $2172.11 | $2173.0625 | $2171.85 | $2171.85 | 300 | $2200.127479 |
| 1624902000 | $2171.605 | $2173.20 | $2171.605 | $2173.20 | 500 | $2200.030682 |
| 1624902060 | $2172.43 | $2173.45 | $2172.43 | $2173.45 | 200 | $2200.002577 |
| 1624902180 | $2172.30 | $2173.48 | $2172.30 | $2173.48 | 300 | $2199.965437 |
| 1624902240 | $2173.90 | $2177.38 | $2173.01 | $2175.3399 | 1,681 | $2199.689618 |
| 1624902300 | $2175.05 | $2177.59 | $2175.05 | $2177.59 | 1,400 | $2199.488895 |
| 1624902360 | $2178.395 | $2178.505 | $2177.305 | $2177.305 | 500 | $2199.415165 |
| 1624902420 | $2177.31 | $2177.31 | $2176.20 | $2177.295 | 450 | $2199.361854 |
| 1624902540 | $2179.06 | $2180.26 | $2179.06 | $2180.26 | 900 | $2199.232616 |
| 1624902600 | $2179.56 | $2179.56 | $2179.56 | $2179.56 | 100 | $2199.238128 |
| 1624902780 | $2180.00 | $2180.00 | $2179.0379 | $2179.0379 | 200 | $2199.21428 |
| 1624902840 | $2180.24 | $2180.41 | $2180.12 | $2180.12 | 600 | $2199.143734 |
| 1624903020 | $2180.94 | $2180.94 | $2180.77 | $2180.77 | 200 | $2199.073726 |
| 1624903080 | $2180.94 | $2180.94 | $2179.785 | $2180.90 | 1,125 | $2198.981518 |
| 1624903140 | $2181.035 | $2181.035 | $2181.035 | $2181.035 | 100 | $2198.977814 |
| 1624903200 | $2181.39 | $2182.57 | $2181.39 | $2182.57 | 200 | $2198.960788 |
| 1624903260 | $2181.7363 | $2182.57 | $2181.58 | $2182.57 | 600 | $2198.894306 |
| 1624903320 | $2184.06 | $2186.50 | $2184.06 | $2186.50 | 600 | $2198.84854 |
| 1624903380 | $2185.73 | $2185.73 | $2185.71 | $2185.71 | 300 | $2198.809319 |
| 1624903500 | $2186.155 | $2187.31 | $2186.155 | $2187.31 | 400 | $2198.796191 |
| 1624903560 | $2187.50 | $2187.50 | $2187.50 | $2187.50 | 100 | $2198.790448 |
| 1624903680 | $2187.325 | $2187.93 | $2187.05 | $2187.93 | 300 | $2198.768776 |
| 1624903740 | $2187.84 | $2187.84 | $2187.84 | $2187.84 | 100 | $2198.759775 |
| 1624903860 | $2187.81 | $2187.81 | $2186.67 | $2186.68 | 700 | $2198.712621 |
| 1624903920 | $2187.755 | $2187.84 | $2187.11 | $2187.5475 | 1,503 | $2198.615471 |
| 1624904040 | $2186.62 | $2186.62 | $2186.25 | $2186.25 | 200 | $2198.600803 |
| 1624904160 | $2186.505 | $2186.505 | $2186.505 | $2186.505 | 100 | $2198.58784 |
| 1624904220 | $2187.37 | $2187.37 | $2187.37 | $2187.37 | 100 | $2198.587112 |
| 1624904400 | $2187.00 | $2187.00 | $2186.6525 | $2186.6525 | 425 | $2198.551926 |
| 1624904520 | $2187.72 | $2187.72 | $2186.7275 | $2186.7275 | 200 | $2198.541154 |
| 1624904640 | $2185.93 | $2185.93 | $2185.85 | $2185.85 | 300 | $2198.520646 |
| 1624904700 | $2185.6511 | $2187.98 | $2185.6511 | $2187.275 | 550 | $2198.482603 |
| 1624904760 | $2187.98 | $2188.32 | $2187.95 | $2188.32 | 500 | $2198.449764 |
| 1624904820 | $2188.33 | $2188.33 | $2188.33 | $2188.33 | 200 | $2198.418595 |
| 1624904880 | $2189.07 | $2189.46 | $2189.01 | $2189.46 | 909 | $2198.392466 |
| 1624905060 | $2190.47 | $2191.09 | $2190.00 | $2191.09 | 700 | $2198.357286 |
| 1624905180 | $2189.98 | $2189.98 | $2189.98 | $2189.98 | 100 | $2198.354978 |
| 1624905480 | $2190.195 | $2190.195 | $2189.6375 | $2189.6375 | 1,000 | $2198.305905 |
| 1624905540 | $2191.14 | $2191.37 | $2190.63 | $2191.37 | 500 | $2198.280216 |
| 1624905600 | $2191.50 | $2192.81 | $2191.43 | $2192.81 | 2,500 | $2198.193134 |
| 1624905660 | $2193.26 | $2195.00 | $2193.26 | $2195.00 | 300 | $2198.187236 |
| 1624905780 | $2196.24 | $2196.79 | $2196.24 | $2196.79 | 200 | $2198.184894 |
| 1624905840 | $2196.95 | $2196.95 | $2195.86 | $2196.95 | 1,100 | $2198.172632 |
| 1624905900 | $2194.8701 | $2195.845 | $2194.8701 | $2195.845 | 200 | $2198.170841 |
| 1624905960 | $2196.86 | $2201.33 | $2196.71 | $2199.99 | 2,302 | $2198.173666 |
| 1624906020 | $2200.664 | $2201.18 | $2200.664 | $2201.18 | 400 | $2198.181268 |
| 1624906140 | $2201.30 | $2204.69 | $2201.30 | $2204.66 | 1,500 | $2198.227008 |
| 1624906200 | $2204.58 | $2206.12 | $2202.0478 | $2204.035 | 2,352 | $2198.292391 |
| 1624906260 | $2205.56 | $2206.98 | $2205.10 | $2206.98 | 2,300 | $2198.38034 |
| 1624906320 | $2206.74 | $2206.74 | $2205.00 | $2205.00 | 200 | $2198.390387 |
| 1624906380 | $2205.67 | $2205.67 | $2205.67 | $2205.67 | 100 | $2198.392281 |
| 1624906440 | $2205.645 | $2206.73 | $2203.40 | $2204.405 | 1,825 | $2198.454426 |
| 1624906500 | $2204.34 | $2204.34 | $2203.70 | $2203.82 | 900 | $2198.482191 |
| 1624906560 | $2203.89 | $2203.89 | $2201.55 | $2201.55 | 1,100 | $2198.504937 |
| 1624906620 | $2200.02 | $2200.50 | $2200.02 | $2200.50 | 200 | $2198.506452 |
| 1624906680 | $2200.02 | $2203.79 | $2200.02 | $2203.79 | 1,600 | $2198.531811 |
| 1624906740 | $2201.915 | $2201.915 | $2201.915 | $2201.915 | 100 | $2198.534361 |
| 1624906800 | $2202.86 | $2202.86 | $2200.39 | $2201.17 | 400 | $2198.539569 |
| 1624906860 | $2203.60 | $2203.60 | $2202.97 | $2203.52 | 300 | $2198.547629 |
| 1624906920 | $2202.59 | $2203.80 | $2202.59 | $2203.80 | 500 | $2198.560295 |
| 1624906980 | $2204.32 | $2204.32 | $2204.32 | $2204.32 | 100 | $2198.56236 |
| 1624907040 | $2205.83 | $2205.83 | $2205.83 | $2205.83 | 100 | $2198.564632 |
| 1624907160 | $2203.42 | $2203.42 | $2201.58 | $2201.705 | 800 | $2198.581127 |
| 1624907280 | $2201.45 | $2202.265 | $2200.92 | $2201.13 | 1,100 | $2198.597811 |
| 1624907340 | $2201.315 | $2202.17 | $2201.315 | $2202.17 | 300 | $2198.601677 |
| 1624907400 | $2202.18 | $2202.26 | $2201.33 | $2201.33 | 500 | $2198.610781 |
| 1624907460 | $2200.85 | $2202.36 | $2199.40 | $2202.36 | 900 | $2198.619375 |
| 1624907580 | $2201.47 | $2201.83 | $2201.47 | $2201.83 | 500 | $2198.629023 |
| 1624907640 | $2201.465 | $2202.17 | $2201.465 | $2202.17 | 400 | $2198.633202 |
| 1624907700 | $2201.50 | $2201.50 | $2201.50 | $2201.50 | 108 | $2198.635136 |
| 1624907760 | $2200.60 | $2201.70 | $2199.985 | $2201.43 | 904 | $2198.644136 |
| 1624907820 | $2202.60 | $2203.19 | $2202.00 | $2202.08 | 1,204 | $2198.663924 |
| 1624907880 | $2202.08 | $2202.08 | $2202.08 | $2202.08 | 100 | $2198.666998 |
| 1624907940 | $2203.20 | $2206.83 | $2203.20 | $2206.83 | 671 | $2198.691111 |
| 1624908000 | $2206.97 | $2211.12 | $2206.97 | $2211.12 | 927 | $2198.736356 |
| 1624908060 | $2210.27 | $2211.25 | $2208.36 | $2211.25 | 700 | $2198.772902 |
| 1624908120 | $2210.34 | $2210.34 | $2209.43 | $2209.43 | 300 | $2198.789284 |
| 1624908240 | $2208.96 | $2210.80 | $2208.96 | $2210.80 | 200 | $2198.795273 |
| 1624908300 | $2209.05 | $2209.05 | $2209.05 | $2209.05 | 100 | $2198.805267 |
| 1624908360 | $2209.45 | $2209.45 | $2208.84 | $2208.84 | 200 | $2198.809813 |
| 1624908480 | $2209.61 | $2210.10 | $2208.765 | $2209.39 | 1,300 | $2198.880162 |
| 1624908540 | $2208.83 | $2209.70 | $2207.97 | $2208.00 | 1,836 | $2198.966878 |
| 1624908600 | $2207.40 | $2207.40 | $2205.615 | $2205.615 | 400 | $2198.979229 |
| 1624908660 | $2204.60 | $2204.60 | $2204.60 | $2204.60 | 100 | $2198.9832 |
| 1624908780 | $2204.54 | $2204.54 | $2203.16 | $2203.16 | 1,100 | $2199.006162 |
| 1624908840 | $2203.855 | $2203.855 | $2202.33 | $2202.33 | 200 | $2199.010044 |
| 1624908900 | $2203.13 | $2204.2375 | $2203.13 | $2204.2375 | 600 | $2199.024177 |
| 1624908960 | $2204.0425 | $2204.16 | $2202.975 | $2204.05 | 600 | $2199.037333 |
| 1624909020 | $2204.055 | $2204.055 | $2204.045 | $2204.045 | 300 | $2199.044454 |
| 1624909080 | $2204.045 | $2204.57 | $2204.045 | $2204.065 | 400 | $2199.057243 |
| 1624909140 | $2204.59 | $2205.13 | $2204.59 | $2204.935 | 529 | $2199.069116 |
| 1624909200 | $2205.59 | $2206.59 | $2204.26 | $2205.74 | 1,500 | $2199.114403 |
| 1624909260 | $2205.915 | $2205.915 | $2205.915 | $2205.915 | 200 | $2199.119997 |
| 1624909320 | $2205.915 | $2205.915 | $2205.915 | $2205.915 | 200 | $2199.131582 |
| 1624909380 | $2204.19 | $2204.33 | $2200.00 | $2200.00 | 3,300 | $2199.17585 |
| 1624909440 | $2200.145 | $2201.135 | $2200.00 | $2201.135 | 772 | $2199.179591 |
| 1624909500 | $2201.135 | $2201.135 | $2201.135 | $2201.135 | 100 | $2199.1814 |
| 1624909560 | $2199.495 | $2202.32 | $2199.20 | $2202.32 | 2,155 | $2199.191599 |
| 1624909620 | $2202.315 | $2202.39 | $2202.31 | $2202.31 | 1,064 | $2199.206831 |
| 1624909680 | $2201.79 | $2201.79 | $2200.33 | $2200.66 | 800 | $2199.21481 |
| 1624909740 | $2200.32 | $2201.39 | $2199.415 | $2200.615 | 1,917 | $2199.220951 |
| 1624909800 | $2199.07 | $2202.50 | $2198.805 | $2201.115 | 1,600 | $2199.228203 |
| 1624909860 | $2201.62 | $2202.34 | $2200.11 | $2202.34 | 2,156 | $2199.246669 |
| 1624909920 | $2201.03 | $2201.50 | $2199.77 | $2199.77 | 700 | $2199.248916 |
| 1624909980 | $2199.685 | $2205.455 | $2199.685 | $2205.455 | 3,672 | $2199.27494 |
| 1624910040 | $2205.00 | $2206.56 | $2204.995 | $2206.56 | 700 | $2199.298009 |
| 1624910100 | $2206.16 | $2207.82 | $2205.29 | $2207.82 | 1,300 | $2199.341719 |
| 1624910160 | $2207.83 | $2207.83 | $2203.32 | $2203.84 | 2,509 | $2199.3994 |
| 1624910220 | $2203.375 | $2206.59 | $2203.375 | $2205.20 | 2,940 | $2199.466765 |
| 1624910280 | $2205.20 | $2207.61 | $2204.67 | $2205.66 | 3,277 | $2199.556553 |
| 1624910340 | $2205.39 | $2207.26 | $2204.62 | $2206.26 | 2,568 | $2199.620712 |
| 1624910400 | $2204.55 | $2204.55 | $2204.55 | $2204.55 | 21,907 | $2200.086682 |
| 1624910520 | $2204.55 | $2204.55 | $2204.55 | $2204.55 | 7,190 | $2200.139726 |
| 1624910760 | $2204.55 | $2204.55 | $2204.55 | $2204.55 | 140 | $2200.14074 |
| 1624912440 | $2202.00 | $2202.00 | $2202.00 | $2202.00 | 125 | $2200.023939 |
| 1624914240 | $2204.55 | $2204.55 | $2204.55 | $2204.55 | 105 | $2200.02407 |
| 1624919220 | $2205.00 | $2205.00 | $2205.00 | $2205.00 | 100 | $2200.024871 |