BKNG Historical Intraday Prices
One-Minute OHLCV Data From November 30, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638279600 | $2134.00 | $2134.00 | $2134.00 | $2134.00 | 1,780 | $2134.952896 |
| 1638282600 | $2121.48 | $2142.285 | $2121.48 | $2134.82 | 8,502 | $2124.762283 |
| 1638282660 | $2148.70 | $2150.00 | $2148.70 | $2149.65 | 605 | $2127.199865 |
| 1638282840 | $2170.365 | $2170.375 | $2155.19 | $2155.19 | 500 | $2128.735418 |
| 1638282900 | $2155.98 | $2157.20 | $2151.1675 | $2152.11 | 690 | $2130.294895 |
| 1638283080 | $2155.50 | $2164.00 | $2148.915 | $2155.90 | 2,400 | $2135.083577 |
| 1638283140 | $2154.93 | $2154.93 | $2154.93 | $2154.93 | 100 | $2135.230997 |
| 1638283200 | $2151.7725 | $2158.985 | $2151.7725 | $2152.645 | 700 | $2136.361299 |
| 1638283260 | $2147.00 | $2153.545 | $2147.00 | $2153.545 | 300 | $2136.57617 |
| 1638283320 | $2153.545 | $2160.99 | $2151.10 | $2155.63 | 800 | $2137.64275 |
| 1638283440 | $2154.945 | $2154.945 | $2152.30 | $2154.51 | 1,200 | $2138.901248 |
| 1638283500 | $2152.86 | $2162.12 | $2152.86 | $2162.12 | 600 | $2139.785379 |
| 1638283560 | $2155.61 | $2162.46 | $2151.82 | $2151.82 | 850 | $2140.500744 |
| 1638283620 | $2154.79 | $2154.79 | $2154.79 | $2154.79 | 100 | $2140.61946 |
| 1638283680 | $2150.55 | $2150.55 | $2149.43 | $2149.43 | 200 | $2140.713249 |
| 1638283740 | $2151.50 | $2151.51 | $2142.58 | $2147.58 | 2,300 | $2141.401272 |
| 1638283800 | $2145.11 | $2145.11 | $2142.01 | $2142.59 | 410 | $2141.424003 |
| 1638283860 | $2143.10 | $2143.10 | $2143.10 | $2143.10 | 100 | $2141.456652 |
| 1638283920 | $2142.27 | $2144.51 | $2140.19 | $2140.19 | 600 | $2141.488319 |
| 1638283980 | $2144.94 | $2148.82 | $2143.915 | $2146.745 | 1,500 | $2141.799262 |
| 1638284040 | $2146.775 | $2148.30 | $2146.14 | $2148.30 | 300 | $2141.869891 |
| 1638284100 | $2146.88 | $2148.60 | $2144.44 | $2144.44 | 2,100 | $2142.242455 |
| 1638284160 | $2143.38 | $2146.315 | $2143.38 | $2146.315 | 300 | $2142.272284 |
| 1638284220 | $2144.065 | $2150.00 | $2143.995 | $2147.80 | 1,700 | $2142.582142 |
| 1638284280 | $2147.855 | $2147.945 | $2147.855 | $2147.945 | 200 | $2142.621769 |
| 1638284340 | $2147.62 | $2147.77 | $2143.42 | $2143.42 | 1,100 | $2142.742366 |
| 1638284400 | $2142.17 | $2143.06 | $2140.37 | $2143.06 | 400 | $2142.728716 |
| 1638284460 | $2147.44 | $2152.64 | $2145.95 | $2152.64 | 1,000 | $2142.948795 |
| 1638284520 | $2149.88 | $2150.20 | $2146.23 | $2146.23 | 500 | $2143.049386 |
| 1638284700 | $2150.00 | $2150.00 | $2149.24 | $2149.24 | 1,007 | $2143.260647 |
| 1638284760 | $2151.67 | $2155.25 | $2151.67 | $2154.11 | 1,200 | $2143.666589 |
| 1638284820 | $2153.2064 | $2155.855 | $2152.24 | $2153.28 | 1,840 | $2144.247929 |
| 1638284880 | $2154.03 | $2154.03 | $2146.68 | $2146.68 | 800 | $2144.382149 |
| 1638284940 | $2144.68 | $2144.68 | $2143.01 | $2143.01 | 200 | $2144.357498 |
| 1638285000 | $2140.82 | $2144.775 | $2140.82 | $2144.775 | 200 | $2144.353915 |
| 1638285120 | $2139.97 | $2139.97 | $2133.01 | $2133.01 | 700 | $2144.176374 |
| 1638285180 | $2130.23 | $2130.23 | $2124.00 | $2124.00 | 650 | $2143.894722 |
| 1638285240 | $2124.605 | $2125.89 | $2124.605 | $2125.89 | 300 | $2143.727442 |
| 1638285300 | $2126.405 | $2127.66 | $2121.53 | $2123.72 | 2,200 | $2142.66621 |
| 1638285360 | $2124.20 | $2125.50 | $2121.83 | $2122.25 | 1,038 | $2142.180741 |
| 1638285420 | $2127.435 | $2132.95 | $2122.47 | $2122.47 | 1,600 | $2141.585896 |
| 1638285480 | $2130.905 | $2130.905 | $2130.905 | $2130.905 | 100 | $2141.631018 |
| 1638285540 | $2130.945 | $2130.945 | $2130.945 | $2130.945 | 200 | $2141.559257 |
| 1638285600 | $2128.755 | $2128.755 | $2121.84 | $2123.04 | 1,500 | $2141.000557 |
| 1638285660 | $2123.16 | $2123.16 | $2123.16 | $2123.16 | 200 | $2140.922527 |
| 1638285720 | $2123.11 | $2123.11 | $2118.00 | $2119.48 | 1,200 | $2140.355228 |
| 1638285780 | $2118.87 | $2121.93 | $2118.40 | $2121.93 | 600 | $2140.049663 |
| 1638285840 | $2120.0201 | $2122.16 | $2118.39 | $2118.58 | 1,430 | $2139.485001 |
| 1638285900 | $2118.65 | $2121.00 | $2113.33 | $2118.22 | 2,700 | $2138.24904 |
| 1638285960 | $2113.90 | $2116.77 | $2113.58 | $2113.58 | 1,000 | $2137.846391 |
| 1638286020 | $2115.00 | $2116.00 | $2108.34 | $2114.00 | 1,786 | $2136.986618 |
| 1638286080 | $2111.05 | $2111.05 | $2111.05 | $2111.05 | 200 | $2136.903302 |
| 1638286140 | $2111.08 | $2114.77 | $2110.09 | $2110.09 | 1,100 | $2136.405367 |
| 1638286200 | $2113.88 | $2125.6699 | $2110.45 | $2125.6699 | 2,900 | $2135.442666 |
| 1638286260 | $2125.67 | $2128.7525 | $2125.67 | $2128.445 | 425 | $2135.383868 |
| 1638286320 | $2126.89 | $2130.97 | $2126.89 | $2126.99 | 4,874 | $2134.784675 |
| 1638286380 | $2128.59 | $2128.595 | $2119.94 | $2123.685 | 2,701 | $2134.357226 |
| 1638286440 | $2124.24 | $2125.50 | $2124.19 | $2124.775 | 1,000 | $2134.217562 |
| 1638286500 | $2128.155 | $2131.26 | $2126.35 | $2128.30 | 2,177 | $2134.020326 |
| 1638286620 | $2126.29 | $2126.29 | $2115.24 | $2116.365 | 1,800 | $2133.729975 |
| 1638286740 | $2113.11 | $2113.11 | $2111.01 | $2111.01 | 200 | $2133.642613 |
| 1638286800 | $2112.11 | $2116.30 | $2111.00 | $2116.30 | 500 | $2133.488371 |
| 1638286860 | $2119.4106 | $2119.4106 | $2116.835 | $2116.835 | 200 | $2133.470956 |
| 1638286920 | $2119.99 | $2121.00 | $2119.99 | $2121.00 | 300 | $2133.407917 |
| 1638286980 | $2117.30 | $2117.30 | $2117.30 | $2117.30 | 200 | $2133.379432 |
| 1638287040 | $2118.49 | $2118.49 | $2117.30 | $2117.30 | 300 | $2133.282953 |
| 1638287100 | $2114.63 | $2114.63 | $2109.26 | $2109.26 | 400 | $2133.184223 |
| 1638287160 | $2111.72 | $2112.23 | $2110.00 | $2112.23 | 300 | $2133.096374 |
| 1638287220 | $2113.68 | $2114.04 | $2108.00 | $2108.00 | 1,300 | $2132.735285 |
| 1638287280 | $2108.66 | $2111.68 | $2108.66 | $2111.68 | 338 | $2132.624551 |
| 1638287340 | $2107.015 | $2107.015 | $2104.26 | $2104.26 | 210 | $2132.554361 |
| 1638287400 | $2109.005 | $2109.005 | $2101.30 | $2101.30 | 541 | $2132.327322 |
| 1638287460 | $2104.20 | $2107.97 | $2104.16 | $2104.16 | 1,567 | $2131.765641 |
| 1638287520 | $2105.085 | $2106.96 | $2105.085 | $2106.96 | 800 | $2131.513779 |
| 1638287580 | $2104.00 | $2104.32 | $2101.72 | $2102.48 | 900 | $2131.208556 |
| 1638287640 | $2102.88 | $2102.88 | $2097.80 | $2098.09 | 3,679 | $2129.780862 |
| 1638287700 | $2098.20 | $2098.20 | $2091.00 | $2093.00 | 1,625 | $2129.09068 |
| 1638287760 | $2096.04 | $2097.46 | $2094.09 | $2095.65 | 2,600 | $2128.100511 |
| 1638287820 | $2097.16 | $2097.16 | $2095.455 | $2095.455 | 400 | $2127.950501 |
| 1638287880 | $2094.25 | $2094.84 | $2094.25 | $2094.84 | 500 | $2127.763433 |
| 1638287940 | $2098.42 | $2098.42 | $2091.88 | $2091.88 | 1,000 | $2127.291147 |
| 1638288000 | $2088.10 | $2092.79 | $2087.835 | $2092.79 | 800 | $2127.04073 |
| 1638288060 | $2089.59 | $2092.79 | $2089.40 | $2089.40 | 500 | $2126.833705 |
| 1638288120 | $2090.175 | $2092.79 | $2090.175 | $2090.185 | 300 | $2126.712468 |
| 1638288180 | $2091.70 | $2098.89 | $2091.436 | $2098.715 | 2,860 | $2125.677844 |
| 1638288240 | $2099.17 | $2105.235 | $2098.72 | $2099.67 | 800 | $2125.402405 |
| 1638288300 | $2099.325 | $2102.8721 | $2095.33 | $2098.12 | 1,100 | $2125.138728 |
| 1638288360 | $2098.08 | $2098.08 | $2094.845 | $2094.875 | 1,200 | $2124.776734 |
| 1638288420 | $2091.745 | $2095.96 | $2090.485 | $2092.145 | 1,400 | $2124.302722 |
| 1638288480 | $2092.595 | $2095.93 | $2092.05 | $2095.92 | 1,423 | $2123.844682 |
| 1638288540 | $2096.31 | $2096.31 | $2092.07 | $2092.07 | 600 | $2123.68304 |
| 1638288600 | $2091.37 | $2093.01 | $2091.37 | $2093.01 | 400 | $2123.541469 |
| 1638288660 | $2096.24 | $2096.24 | $2096.24 | $2096.24 | 100 | $2123.526043 |
| 1638288720 | $2097.00 | $2106.8882 | $2097.00 | $2106.8882 | 1,247 | $2123.260153 |
| 1638288780 | $2103.03 | $2107.73 | $2103.03 | $2107.73 | 622 | $2123.142262 |
| 1638288840 | $2103.88 | $2105.20 | $2103.88 | $2105.20 | 200 | $2123.089967 |
| 1638288900 | $2110.60 | $2110.60 | $2110.60 | $2110.60 | 100 | $2123.027777 |
| 1638288960 | $2105.71 | $2109.00 | $2103.41 | $2109.00 | 1,100 | $2122.89787 |
| 1638289080 | $2106.565 | $2113.49 | $2106.21 | $2112.07 | 1,518 | $2122.702415 |
| 1638289140 | $2112.36 | $2112.36 | $2109.835 | $2111.47 | 1,700 | $2122.529234 |
| 1638289200 | $2112.51 | $2112.51 | $2112.51 | $2112.51 | 100 | $2122.522357 |
| 1638289260 | $2110.03 | $2110.03 | $2106.79 | $2106.79 | 300 | $2122.46974 |
| 1638289380 | $2105.895 | $2105.895 | $2105.03 | $2105.03 | 345 | $2122.413417 |
| 1638289440 | $2103.01 | $2103.03 | $2103.00 | $2103.03 | 500 | $2122.299559 |
| 1638289560 | $2104.60 | $2110.00 | $2104.60 | $2110.00 | 970 | $2122.192729 |
| 1638289620 | $2113.83 | $2113.83 | $2113.83 | $2113.83 | 100 | $2122.187523 |
| 1638289740 | $2110.33 | $2110.64 | $2110.33 | $2110.64 | 200 | $2122.167316 |
| 1638289800 | $2110.13 | $2110.13 | $2109.98 | $2109.98 | 200 | $2122.132579 |
| 1638289860 | $2107.03 | $2107.03 | $2105.11 | $2105.11 | 200 | $2122.101331 |
| 1638289980 | $2102.90 | $2104.81 | $2100.25 | $2104.81 | 458 | $2122.029188 |
| 1638290100 | $2104.85 | $2107.13 | $2103.96 | $2103.96 | 500 | $2121.928886 |
| 1638290160 | $2100.35 | $2100.93 | $2100.00 | $2100.35 | 1,196 | $2121.709527 |
| 1638290220 | $2097.76 | $2098.865 | $2097.76 | $2098.865 | 200 | $2121.675155 |
| 1638290340 | $2099.39 | $2099.39 | $2094.00 | $2095.50 | 993 | $2121.44775 |
| 1638290400 | $2096.45 | $2096.45 | $2096.45 | $2096.45 | 100 | $2121.425644 |
| 1638290460 | $2096.02 | $2099.36 | $2096.02 | $2099.36 | 600 | $2121.294937 |
| 1638290580 | $2096.05 | $2096.19 | $2096.05 | $2096.19 | 300 | $2121.214582 |
| 1638290640 | $2096.835 | $2097.11 | $2096.66 | $2097.11 | 300 | $2121.124815 |
| 1638290760 | $2089.51 | $2089.51 | $2089.51 | $2089.51 | 100 | $2121.107801 |
| 1638290820 | $2092.45 | $2092.45 | $2092.45 | $2092.45 | 100 | $2121.076306 |
| 1638290880 | $2090.89 | $2090.89 | $2090.89 | $2090.89 | 100 | $2121.082719 |
| 1638290940 | $2091.18 | $2091.18 | $2091.18 | $2091.18 | 100 | $2121.058314 |
| 1638291000 | $2092.35 | $2092.35 | $2086.465 | $2086.465 | 508 | $2120.902971 |
| 1638291060 | $2089.22 | $2091.67 | $2089.22 | $2089.23 | 300 | $2120.838778 |
| 1638291120 | $2091.94 | $2091.94 | $2091.94 | $2091.94 | 100 | $2120.78862 |
| 1638291240 | $2088.08 | $2090.03 | $2088.08 | $2090.03 | 553 | $2120.647621 |
| 1638291300 | $2092.01 | $2092.17 | $2092.01 | $2092.17 | 200 | $2120.55503 |
| 1638291360 | $2091.00 | $2092.285 | $2091.00 | $2092.285 | 200 | $2120.560976 |
| 1638291480 | $2092.79 | $2095.53 | $2092.79 | $2095.53 | 558 | $2120.39594 |
| 1638291540 | $2096.85 | $2097.025 | $2096.845 | $2097.025 | 300 | $2120.378452 |
| 1638291600 | $2097.025 | $2098.86 | $2095.30 | $2095.30 | 876 | $2120.178944 |
| 1638291780 | $2093.82 | $2096.64 | $2092.95 | $2095.74 | 900 | $2120.010749 |
| 1638291840 | $2098.35 | $2098.35 | $2098.35 | $2098.35 | 100 | $2119.994628 |
| 1638291900 | $2099.00 | $2100.00 | $2098.6775 | $2100.00 | 500 | $2119.897398 |
| 1638291960 | $2099.00 | $2099.00 | $2096.47 | $2096.47 | 900 | $2119.727316 |
| 1638292020 | $2092.525 | $2092.525 | $2092.525 | $2092.525 | 100 | $2119.718173 |
| 1638292260 | $2093.75 | $2093.75 | $2093.75 | $2093.75 | 100 | $2119.692254 |
| 1638292320 | $2095.15 | $2098.02 | $2095.00 | $2098.02 | 733 | $2119.544769 |
| 1638292380 | $2098.30 | $2098.30 | $2098.30 | $2098.30 | 100 | $2119.512208 |
| 1638292440 | $2095.11 | $2095.11 | $2090.24 | $2090.24 | 979 | $2119.322609 |
| 1638292500 | $2093.73 | $2094.71 | $2093.67 | $2094.71 | 399 | $2119.233316 |
| 1638292560 | $2100.06 | $2100.06 | $2092.41 | $2092.41 | 1,333 | $2118.959234 |
| 1638292680 | $2094.92 | $2094.98 | $2093.88 | $2093.88 | 3,635 | $2118.227821 |
| 1638292740 | $2092.645 | $2092.65 | $2092.645 | $2092.65 | 200 | $2118.194259 |
| 1638292800 | $2095.49 | $2095.49 | $2095.49 | $2095.49 | 200 | $2118.122063 |
| 1638292860 | $2094.82 | $2094.82 | $2091.75 | $2091.75 | 200 | $2118.123551 |
| 1638292980 | $2095.20 | $2095.20 | $2095.20 | $2095.20 | 100 | $2118.108307 |
| 1638293040 | $2095.64 | $2100.00 | $2095.64 | $2100.00 | 400 | $2118.041504 |
| 1638293100 | $2099.85 | $2099.85 | $2099.09 | $2099.85 | 511 | $2117.96581 |
| 1638293220 | $2103.85 | $2103.85 | $2101.48 | $2101.48 | 200 | $2117.948629 |
| 1638293280 | $2104.5799 | $2104.5799 | $2099.84 | $2101.585 | 3,208 | $2117.58395 |
| 1638293400 | $2096.15 | $2096.15 | $2096.15 | $2096.15 | 100 | $2117.562527 |
| 1638293460 | $2101.90 | $2101.90 | $2099.06 | $2099.06 | 200 | $2117.53936 |
| 1638293520 | $2099.015 | $2099.015 | $2097.78 | $2097.78 | 200 | $2117.508987 |
| 1638293580 | $2101.64 | $2101.64 | $2099.9775 | $2099.9775 | 200 | $2117.48316 |
| 1638293700 | $2097.97 | $2097.97 | $2097.97 | $2097.97 | 100 | $2117.473967 |
| 1638293820 | $2097.58 | $2097.58 | $2096.00 | $2096.00 | 200 | $2117.435286 |
| 1638294000 | $2096.00 | $2099.245 | $2096.00 | $2099.245 | 400 | $2117.38093 |
| 1638294060 | $2096.12 | $2096.21 | $2095.98 | $2095.98 | 310 | $2117.294388 |
| 1638294120 | $2093.95 | $2093.95 | $2091.90 | $2091.90 | 200 | $2117.295776 |
| 1638294240 | $2095.52 | $2098.92 | $2094.955 | $2094.955 | 335 | $2117.238631 |
| 1638294300 | $2098.71 | $2098.71 | $2098.71 | $2098.71 | 100 | $2117.222369 |
| 1638294420 | $2095.75 | $2095.75 | $2093.97 | $2093.97 | 410 | $2117.148101 |
| 1638294480 | $2096.50 | $2096.50 | $2096.50 | $2096.50 | 100 | $2117.14688 |
| 1638294540 | $2092.93 | $2092.94 | $2092.93 | $2092.93 | 300 | $2117.091832 |
| 1638294600 | $2092.505 | $2092.505 | $2092.505 | $2092.505 | 100 | $2117.075539 |
| 1638294660 | $2094.00 | $2094.00 | $2094.00 | $2094.00 | 100 | $2117.031355 |
| 1638294720 | $2095.31 | $2095.31 | $2095.31 | $2095.31 | 100 | $2117.04177 |
| 1638294780 | $2094.41 | $2094.41 | $2094.41 | $2094.41 | 100 | $2117.022289 |
| 1638294840 | $2094.915 | $2094.915 | $2094.535 | $2094.535 | 700 | $2116.907222 |
| 1638294900 | $2095.01 | $2097.34 | $2095.01 | $2097.34 | 501 | $2116.83233 |
| 1638294960 | $2095.37 | $2095.37 | $2095.37 | $2095.37 | 100 | $2116.801154 |
| 1638295020 | $2094.9301 | $2095.81 | $2094.9301 | $2095.81 | 200 | $2116.782489 |
| 1638295080 | $2095.46 | $2095.46 | $2095.03 | $2095.03 | 400 | $2116.686596 |
| 1638295140 | $2094.19 | $2094.19 | $2094.19 | $2094.19 | 100 | $2116.654771 |
| 1638295200 | $2092.79 | $2092.79 | $2091.97 | $2091.97 | 600 | $2116.588925 |
| 1638295320 | $2091.08 | $2091.08 | $2088.60 | $2088.60 | 500 | $2116.505704 |
| 1638295380 | $2089.2499 | $2089.28 | $2089.2499 | $2089.28 | 350 | $2116.390219 |
| 1638295500 | $2087.99 | $2087.99 | $2087.625 | $2087.625 | 200 | $2116.394163 |
| 1638295560 | $2089.55 | $2090.24 | $2088.02 | $2088.02 | 760 | $2116.247476 |
| 1638295620 | $2091.54 | $2091.54 | $2091.54 | $2091.54 | 100 | $2116.220958 |
| 1638295740 | $2090.12 | $2091.53 | $2088.70 | $2088.70 | 414 | $2116.144867 |
| 1638295800 | $2089.145 | $2092.18 | $2089.13 | $2089.13 | 1,500 | $2115.869856 |
| 1638295860 | $2090.265 | $2090.265 | $2090.265 | $2090.265 | 100 | $2115.836392 |
| 1638295980 | $2089.43 | $2089.43 | $2086.88 | $2088.00 | 2,038 | $2115.44534 |
| 1638296040 | $2086.87 | $2086.87 | $2086.55 | $2086.55 | 200 | $2115.409621 |
| 1638296100 | $2089.94 | $2090.21 | $2088.00 | $2088.95 | 1,580 | $2115.110832 |
| 1638296220 | $2086.355 | $2086.56 | $2084.46 | $2086.27 | 1,265 | $2114.854057 |
| 1638296280 | $2085.08 | $2085.375 | $2080.55 | $2080.56 | 1,700 | $2114.503159 |
| 1638296340 | $2082.68 | $2084.54 | $2076.22 | $2076.7125 | 2,870 | $2113.866454 |
| 1638296400 | $2079.61 | $2081.00 | $2079.61 | $2081.00 | 200 | $2113.763363 |
| 1638296460 | $2079.73 | $2079.75 | $2076.14 | $2076.14 | 600 | $2113.665583 |
| 1638296520 | $2076.26 | $2076.26 | $2075.54 | $2075.54 | 200 | $2113.565667 |
| 1638296580 | $2085.04 | $2085.04 | $2085.04 | $2085.04 | 100 | $2113.590908 |
| 1638296640 | $2084.47 | $2089.16 | $2083.475 | $2088.28 | 1,808 | $2113.278226 |
| 1638296700 | $2084.915 | $2084.915 | $2084.23 | $2084.23 | 200 | $2113.250091 |
| 1638296820 | $2084.59 | $2084.59 | $2084.59 | $2084.59 | 250 | $2113.220489 |
| 1638296880 | $2086.485 | $2086.485 | $2084.58 | $2084.58 | 205 | $2113.151287 |
| 1638296940 | $2081.87 | $2086.19 | $2079.475 | $2079.475 | 400 | $2113.10598 |
| 1638297000 | $2084.135 | $2090.00 | $2084.135 | $2090.00 | 1,200 | $2112.875896 |
| 1638297060 | $2088.315 | $2090.00 | $2086.40 | $2086.70 | 600 | $2112.794787 |
| 1638297120 | $2085.00 | $2085.4605 | $2079.78 | $2085.4605 | 2,512 | $2112.334646 |
| 1638297180 | $2085.13 | $2085.13 | $2085.13 | $2085.13 | 100 | $2112.301805 |
| 1638297240 | $2085.30 | $2085.30 | $2085.30 | $2085.30 | 100 | $2112.27312 |
| 1638297300 | $2087.45 | $2087.45 | $2083.01 | $2086.6775 | 500 | $2112.212169 |
| 1638297360 | $2088.58 | $2090.88 | $2088.58 | $2090.88 | 300 | $2112.154264 |
| 1638297420 | $2094.675 | $2098.5099 | $2094.675 | $2098.5099 | 200 | $2112.155059 |
| 1638297600 | $2097.75 | $2097.75 | $2097.75 | $2097.75 | 100 | $2112.143935 |
| 1638297720 | $2094.92 | $2094.92 | $2094.92 | $2094.92 | 100 | $2112.12061 |
| 1638297840 | $2096.80 | $2096.80 | $2096.80 | $2096.80 | 200 | $2112.097277 |
| 1638297960 | $2098.50 | $2098.50 | $2097.03 | $2097.03 | 252 | $2112.091609 |
| 1638298140 | $2096.145 | $2096.145 | $2096.145 | $2096.145 | 100 | $2112.083709 |
| 1638298440 | $2098.23 | $2101.23 | $2098.19 | $2099.68 | 600 | $2112.033294 |
| 1638298500 | $2100.36 | $2100.36 | $2100.36 | $2100.36 | 150 | $2112.025705 |
| 1638298620 | $2101.62 | $2103.50 | $2101.62 | $2103.50 | 200 | $2112.015431 |
| 1638298740 | $2102.625 | $2105.00 | $2102.625 | $2105.00 | 500 | $2111.981581 |
| 1638298860 | $2106.185 | $2107.125 | $2104.03 | $2104.03 | 800 | $2111.95824 |
| 1638298920 | $2103.97 | $2106.885 | $2103.97 | $2104.78 | 1,118 | $2111.912459 |
| 1638299040 | $2106.045 | $2106.045 | $2106.045 | $2106.045 | 200 | $2111.909337 |
| 1638299100 | $2105.65 | $2106.77 | $2101.60 | $2106.77 | 1,000 | $2111.865902 |
| 1638299160 | $2103.66 | $2103.66 | $2103.66 | $2103.66 | 100 | $2111.856485 |
| 1638299220 | $2102.22 | $2102.22 | $2101.47 | $2101.47 | 200 | $2111.845378 |
| 1638299280 | $2106.24 | $2108.68 | $2106.24 | $2107.235 | 400 | $2111.837257 |
| 1638299340 | $2109.55 | $2109.55 | $2109.55 | $2109.55 | 100 | $2111.836882 |
| 1638299460 | $2110.00 | $2113.12 | $2110.00 | $2113.10 | 800 | $2111.833746 |
| 1638299640 | $2113.63 | $2114.00 | $2113.63 | $2114.00 | 400 | $2111.83894 |
| 1638299700 | $2113.16 | $2114.02 | $2113.15 | $2114.02 | 300 | $2111.842604 |
| 1638299760 | $2111.50 | $2112.745 | $2111.50 | $2112.745 | 200 | $2111.842693 |
| 1638299820 | $2106.53 | $2106.53 | $2106.53 | $2106.53 | 150 | $2111.835552 |
| 1638300000 | $2103.945 | $2106.915 | $2103.945 | $2106.915 | 200 | $2111.830404 |
| 1638300120 | $2108.00 | $2110.00 | $2107.19 | $2109.53 | 900 | $2111.816832 |
| 1638300360 | $2110.50 | $2110.50 | $2108.62 | $2108.62 | 200 | $2111.813959 |
| 1638300540 | $2108.39 | $2108.39 | $2108.39 | $2108.39 | 100 | $2111.810538 |
| 1638300600 | $2108.84 | $2109.13 | $2108.68 | $2109.13 | 300 | $2111.804879 |
| 1638300720 | $2110.29 | $2110.29 | $2107.54 | $2107.54 | 248 | $2111.796827 |
| 1638300780 | $2111.32 | $2111.32 | $2111.32 | $2111.32 | 100 | $2111.802268 |
| 1638300960 | $2113.91 | $2113.91 | $2113.91 | $2113.91 | 100 | $2111.803803 |
| 1638301020 | $2114.00 | $2116.00 | $2113.35 | $2114.14 | 1,000 | $2111.81733 |
| 1638301260 | $2115.86 | $2115.86 | $2115.56 | $2115.56 | 204 | $2111.825114 |
| 1638301320 | $2114.72 | $2116.73 | $2114.72 | $2116.73 | 200 | $2111.82743 |
| 1638301380 | $2115.00 | $2115.00 | $2112.375 | $2113.56 | 1,567 | $2111.851047 |
| 1638301440 | $2113.15 | $2113.15 | $2113.15 | $2113.15 | 100 | $2111.851317 |
| 1638301500 | $2109.02 | $2109.02 | $2109.02 | $2109.02 | 100 | $2111.846699 |
| 1638301560 | $2106.00 | $2106.00 | $2106.00 | $2106.00 | 223 | $2111.841421 |
| 1638301620 | $2104.52 | $2104.52 | $2103.145 | $2103.145 | 200 | $2111.833541 |
| 1638301680 | $2103.67 | $2103.67 | $2103.67 | $2103.67 | 200 | $2111.820766 |
| 1638301740 | $2103.49 | $2103.74 | $2102.72 | $2102.87 | 600 | $2111.790638 |
| 1638301800 | $2103.83 | $2103.83 | $2103.83 | $2103.83 | 100 | $2111.790283 |
| 1638301920 | $2104.76 | $2104.97 | $2104.76 | $2104.97 | 200 | $2111.777843 |
| 1638302100 | $2107.00 | $2107.00 | $2107.00 | $2107.00 | 146 | $2111.778788 |
| 1638302220 | $2106.39 | $2106.515 | $2106.39 | $2106.515 | 200 | $2111.770935 |
| 1638302340 | $2104.90 | $2107.61 | $2104.78 | $2107.525 | 1,300 | $2111.737487 |
| 1638302400 | $2108.30 | $2108.30 | $2108.30 | $2108.30 | 100 | $2111.735585 |
| 1638302520 | $2107.88 | $2107.88 | $2106.50 | $2106.50 | 700 | $2111.713534 |
| 1638302580 | $2108.00 | $2108.00 | $2105.805 | $2105.805 | 200 | $2111.710937 |
| 1638302640 | $2109.71 | $2109.93 | $2109.71 | $2109.93 | 700 | $2111.700418 |
| 1638302700 | $2113.96 | $2113.96 | $2110.99 | $2110.99 | 362 | $2111.706324 |
| 1638302760 | $2113.79 | $2113.79 | $2110.12 | $2110.12 | 500 | $2111.705641 |
| 1638302820 | $2111.00 | $2111.00 | $2107.705 | $2109.01 | 850 | $2111.697294 |
| 1638302880 | $2109.67 | $2109.895 | $2109.67 | $2109.895 | 200 | $2111.695171 |
| 1638302940 | $2108.15 | $2108.15 | $2108.15 | $2108.15 | 100 | $2111.687896 |
| 1638303060 | $2109.23 | $2109.23 | $2107.86 | $2107.86 | 515 | $2111.684356 |
| 1638303240 | $2107.02 | $2107.02 | $2105.17 | $2105.17 | 200 | $2111.677622 |
| 1638303360 | $2105.325 | $2105.325 | $2105.325 | $2105.325 | 100 | $2111.674495 |
| 1638303480 | $2107.49 | $2107.49 | $2107.49 | $2107.49 | 200 | $2111.669358 |
| 1638303540 | $2110.18 | $2111.975 | $2109.96 | $2111.975 | 300 | $2111.668576 |
| 1638303600 | $2111.97 | $2111.97 | $2111.97 | $2111.97 | 300 | $2111.669044 |
| 1638303660 | $2111.98 | $2113.93 | $2111.98 | $2113.93 | 200 | $2111.670473 |
| 1638303720 | $2111.915 | $2111.915 | $2111.915 | $2111.915 | 100 | $2111.670619 |
| 1638303780 | $2112.51 | $2112.51 | $2112.51 | $2112.51 | 100 | $2111.672003 |
| 1638303840 | $2113.065 | $2113.09 | $2108.84 | $2108.84 | 900 | $2111.671203 |
| 1638303900 | $2111.00 | $2111.00 | $2105.82 | $2105.82 | 400 | $2111.663591 |
| 1638303960 | $2105.01 | $2106.895 | $2105.01 | $2105.255 | 306 | $2111.653729 |
| 1638304020 | $2108.68 | $2110.00 | $2108.68 | $2109.14 | 600 | $2111.646762 |
| 1638304080 | $2108.815 | $2108.93 | $2108.815 | $2108.93 | 200 | $2111.642383 |
| 1638304140 | $2107.65 | $2107.65 | $2107.48 | $2107.65 | 1,200 | $2111.61687 |
| 1638304200 | $2107.02 | $2107.17 | $2107.02 | $2107.02 | 300 | $2111.610605 |
| 1638304260 | $2110.50 | $2111.03 | $2110.50 | $2111.00 | 402 | $2111.609418 |
| 1638304380 | $2112.615 | $2112.615 | $2112.615 | $2112.615 | 119 | $2111.610231 |
| 1638304440 | $2111.00 | $2112.10 | $2110.36 | $2110.36 | 910 | $2111.606993 |
| 1638304500 | $2108.55 | $2108.77 | $2107.86 | $2107.86 | 400 | $2111.59962 |
| 1638304560 | $2109.07 | $2112.00 | $2109.07 | $2112.00 | 2,166 | $2111.589163 |
| 1638304620 | $2112.10 | $2112.175 | $2111.19 | $2111.19 | 500 | $2111.589449 |
| 1638304680 | $2112.94 | $2119.26 | $2112.45 | $2114.92 | 1,516 | $2111.619607 |
| 1638304740 | $2119.14 | $2119.14 | $2119.14 | $2119.14 | 100 | $2111.622984 |
| 1638304800 | $2113.49 | $2114.50 | $2112.97 | $2114.50 | 600 | $2111.629723 |
| 1638304860 | $2113.58 | $2113.79 | $2112.095 | $2112.095 | 500 | $2111.632899 |
| 1638304980 | $2115.54 | $2115.54 | $2115.54 | $2115.54 | 100 | $2111.637811 |
| 1638305040 | $2116.96 | $2119.00 | $2116.96 | $2119.00 | 400 | $2111.653103 |
| 1638305100 | $2115.98 | $2119.00 | $2115.98 | $2117.49 | 400 | $2111.6642 |
| 1638305160 | $2117.81 | $2119.15 | $2117.81 | $2119.045 | 1,124 | $2111.702994 |
| 1638305220 | $2118.83 | $2119.57 | $2115.32 | $2115.32 | 2,493 | $2111.760145 |
| 1638305280 | $2117.36 | $2117.36 | $2117.36 | $2117.36 | 100 | $2111.765947 |
| 1638305340 | $2117.34 | $2117.34 | $2111.22 | $2111.22 | 695 | $2111.767288 |
| 1638305400 | $2111.275 | $2117.57 | $2111.275 | $2116.98 | 4,144 | $2111.812669 |
| 1638305460 | $2115.41 | $2116.79 | $2114.07 | $2115.06 | 1,978 | $2111.849675 |
| 1638305520 | $2113.66 | $2114.85 | $2110.995 | $2112.56 | 1,940 | $2111.855366 |
| 1638305580 | $2112.25 | $2112.25 | $2109.00 | $2110.5893 | 1,796 | $2111.839798 |
| 1638305640 | $2109.35 | $2109.62 | $2100.52 | $2105.675 | 4,351 | $2111.708873 |
| 1638305700 | $2106.02 | $2106.02 | $2105.105 | $2105.84 | 700 | $2111.689366 |
| 1638305760 | $2105.825 | $2106.34 | $2101.805 | $2103.28 | 3,901 | $2111.547877 |
| 1638305820 | $2105.01 | $2108.06 | $2103.80 | $2108.06 | 900 | $2111.516061 |
| 1638305880 | $2106.94 | $2108.05 | $2106.54 | $2106.545 | 3,568 | $2111.452268 |
| 1638305940 | $2106.545 | $2106.545 | $2101.00 | $2101.09 | 6,426 | $2111.216267 |
| 1638306000 | $2101.85 | $2101.85 | $2101.85 | $2101.85 | 70,926 | $2108.627404 |
| 1638306060 | $2101.9341 | $2101.9341 | $2101.85 | $2101.85 | 2,486 | $2109.006248 |
| 1638306120 | $2101.85 | $2101.85 | $2101.85 | $2101.85 | 208 | $2109.002309 |
| 1638306180 | $2101.85 | $2101.85 | $2101.85 | $2101.85 | 700 | $2108.993366 |
| 1638306240 | $2101.85 | $2101.85 | $2101.85 | $2101.85 | 2,523 | $2108.964477 |
| 1638306300 | $2101.85 | $2101.85 | $2101.85 | $2101.85 | 2,559 | $2108.93403 |
| 1638306480 | $2101.85 | $2102.35 | $2101.85 | $2102.35 | 29,200 | $2108.625907 |
| 1638307800 | $2102.085407 | $2102.085407 | $2101.614593 | $2101.85 | 5,922 | $2108.943774 |
| 1638308040 | $2101.85 | $2101.85 | $2101.85 | $2101.85 | 1,884 | $2108.98821 |
| 1638308880 | $2101.85 | $2101.85 | $2101.85 | $2101.85 | 100 | $2109.006914 |
| 1638309240 | $2101.85 | $2101.85 | $2101.85 | $2101.85 | 213 | $2109.004618 |
| 1638309540 | $2109.00 | $2109.00 | $2109.00 | $2109.00 | 400 | $2109.004438 |