BKNG Historical Intraday Prices
One-Minute OHLCV Data From December 1, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1669903080 | $2079.45 | $2079.45 | $2079.45 | $2079.45 | 325 | $2083.904685 |
| 1669905000 | $2083.70 | $2084.99 | $2080.01 | $2080.01 | 4,126 | $2083.6386 |
| 1669905120 | $2083.29 | $2085.105 | $2083.29 | $2085.105 | 317 | $2083.686264 |
| 1669905180 | $2084.305 | $2086.73 | $2084.295 | $2086.73 | 300 | $2083.900031 |
| 1669905240 | $2079.00 | $2088.00 | $2078.95 | $2087.635 | 1,900 | $2083.656385 |
| 1669905300 | $2087.30 | $2087.30 | $2087.30 | $2087.30 | 112 | $2083.728692 |
| 1669905360 | $2085.55 | $2085.55 | $2085.55 | $2085.55 | 300 | $2083.82932 |
| 1669905420 | $2089.73 | $2096.155 | $2089.73 | $2096.155 | 700 | $2084.899719 |
| 1669905480 | $2095.245 | $2096.00 | $2091.685 | $2091.685 | 1,000 | $2085.768574 |
| 1669905540 | $2090.8806 | $2090.8806 | $2085.085 | $2087.75 | 1,350 | $2086.255368 |
| 1669905600 | $2091.37 | $2091.38 | $2091.37 | $2091.38 | 200 | $2086.368574 |
| 1669905660 | $2087.69 | $2094.065 | $2087.007 | $2087.007 | 600 | $2086.553038 |
| 1669905780 | $2094.80 | $2094.80 | $2091.405 | $2091.945 | 1,390 | $2087.332776 |
| 1669905900 | $2090.02 | $2091.65 | $2084.93 | $2084.93 | 522 | $2087.370857 |
| 1669905960 | $2089.25 | $2096.83 | $2089.25 | $2095.00 | 1,051 | $2087.974731 |
| 1669906020 | $2095.47 | $2097.88 | $2095.47 | $2097.88 | 790 | $2088.402036 |
| 1669906080 | $2092.94 | $2098.51 | $2092.25 | $2092.25 | 657 | $2088.741552 |
| 1669906140 | $2094.80 | $2094.84 | $2091.29 | $2093.76 | 700 | $2088.902749 |
| 1669906200 | $2090.575 | $2090.67 | $2087.08 | $2087.10 | 771 | $2088.913967 |
| 1669906260 | $2091.21 | $2091.32 | $2091.21 | $2091.23 | 595 | $2088.998699 |
| 1669906380 | $2092.28 | $2092.28 | $2091.00 | $2091.00 | 200 | $2089.027616 |
| 1669906440 | $2087.47 | $2087.47 | $2087.47 | $2087.47 | 100 | $2089.014428 |
| 1669906500 | $2089.25 | $2089.795 | $2089.25 | $2089.795 | 300 | $2089.021936 |
| 1669906560 | $2090.81 | $2093.77 | $2090.81 | $2093.77 | 400 | $2089.108308 |
| 1669906680 | $2094.47 | $2094.47 | $2094.47 | $2094.47 | 100 | $2089.137231 |
| 1669906740 | $2094.79 | $2096.875 | $2094.79 | $2096.875 | 300 | $2089.256087 |
| 1669906800 | $2097.77 | $2100.635 | $2092.09 | $2093.655 | 572 | $2089.486126 |
| 1669906860 | $2090.14 | $2091.74 | $2087.255 | $2091.74 | 595 | $2089.465339 |
| 1669906920 | $2087.47 | $2087.47 | $2087.47 | $2087.47 | 100 | $2089.441165 |
| 1669907040 | $2087.98 | $2087.98 | $2085.11 | $2085.11 | 200 | $2089.400263 |
| 1669907100 | $2085.76 | $2085.76 | $2078.66 | $2085.175 | 800 | $2089.10518 |
| 1669907160 | $2084.73 | $2084.73 | $2084.73 | $2084.73 | 100 | $2089.115682 |
| 1669907220 | $2081.72 | $2081.72 | $2077.04 | $2077.04 | 200 | $2089.043671 |
| 1669907340 | $2079.20 | $2079.20 | $2079.20 | $2079.20 | 100 | $2088.964759 |
| 1669907460 | $2073.71 | $2073.71 | $2073.71 | $2073.71 | 100 | $2088.89192 |
| 1669907520 | $2071.50 | $2071.50 | $2071.50 | $2071.50 | 100 | $2088.65046 |
| 1669907580 | $2065.40 | $2065.76 | $2065.40 | $2065.76 | 342 | $2088.469533 |
| 1669907640 | $2064.385 | $2064.385 | $2064.385 | $2064.385 | 100 | $2088.36397 |
| 1669907760 | $2065.14 | $2065.14 | $2063.06 | $2063.06 | 353 | $2087.988671 |
| 1669907880 | $2059.04 | $2059.04 | $2055.76 | $2055.76 | 300 | $2087.530192 |
| 1669908000 | $2053.36 | $2056.16 | $2053.36 | $2055.90 | 300 | $2087.176739 |
| 1669908120 | $2056.20 | $2057.35 | $2056.20 | $2057.35 | 200 | $2086.858374 |
| 1669908180 | $2053.965 | $2053.965 | $2053.965 | $2053.965 | 100 | $2086.754778 |
| 1669908240 | $2054.015 | $2054.015 | $2054.015 | $2054.015 | 100 | $2086.502568 |
| 1669908300 | $2048.00 | $2055.02 | $2048.00 | $2055.02 | 400 | $2085.953102 |
| 1669908420 | $2057.84 | $2057.84 | $2057.84 | $2057.84 | 100 | $2085.852941 |
| 1669908540 | $2057.26 | $2057.26 | $2057.26 | $2057.26 | 100 | $2085.786437 |
| 1669908660 | $2054.66 | $2054.66 | $2054.66 | $2054.66 | 100 | $2085.635531 |
| 1669908780 | $2056.11 | $2056.11 | $2056.11 | $2056.11 | 106 | $2085.533339 |
| 1669908900 | $2055.81 | $2055.81 | $2055.81 | $2055.81 | 100 | $2085.399854 |
| 1669909020 | $2057.43 | $2058.16 | $2057.43 | $2057.43 | 350 | $2085.004168 |
| 1669909140 | $2056.74 | $2056.74 | $2056.74 | $2056.74 | 100 | $2084.863707 |
| 1669909200 | $2055.69 | $2055.69 | $2055.69 | $2055.69 | 110 | $2084.767946 |
| 1669909380 | $2054.96 | $2054.96 | $2054.96 | $2054.96 | 100 | $2084.645689 |
| 1669909500 | $2054.73 | $2054.73 | $2054.73 | $2054.73 | 100 | $2084.364438 |
| 1669909740 | $2057.80 | $2057.80 | $2057.80 | $2057.80 | 100 | $2084.301927 |
| 1669909800 | $2059.52 | $2059.52 | $2059.52 | $2059.52 | 100 | $2084.248241 |
| 1669909980 | $2063.51 | $2063.51 | $2063.51 | $2063.51 | 100 | $2084.26124 |
| 1669910040 | $2063.51 | $2063.51 | $2060.77 | $2060.77 | 500 | $2083.740975 |
| 1669910220 | $2055.425 | $2056.805 | $2055.425 | $2056.805 | 200 | $2083.632474 |
| 1669910280 | $2060.37 | $2063.08 | $2060.37 | $2063.08 | 430 | $2083.179874 |
| 1669910340 | $2064.50 | $2064.50 | $2064.50 | $2064.50 | 100 | $2083.11731 |
| 1669910460 | $2065.14 | $2065.14 | $2065.14 | $2065.14 | 100 | $2083.125912 |
| 1669910580 | $2062.86 | $2062.86 | $2062.64 | $2062.64 | 200 | $2082.973243 |
| 1669910700 | $2065.46 | $2065.46 | $2065.46 | $2065.46 | 200 | $2082.820895 |
| 1669910760 | $2060.00 | $2060.00 | $2060.00 | $2060.00 | 100 | $2082.760693 |
| 1669910940 | $2062.54 | $2062.59 | $2062.34 | $2062.34 | 400 | $2082.456367 |
| 1669911060 | $2063.98 | $2064.325 | $2063.98 | $2064.325 | 200 | $2082.330617 |
| 1669911180 | $2060.00 | $2060.00 | $2057.982 | $2057.982 | 678 | $2081.77357 |
| 1669911300 | $2060.745 | $2060.745 | $2059.06 | $2059.06 | 300 | $2081.533784 |
| 1669911360 | $2057.61 | $2057.61 | $2057.61 | $2057.61 | 100 | $2081.477892 |
| 1669911420 | $2054.78 | $2054.78 | $2054.78 | $2054.78 | 100 | $2081.35975 |
| 1669911480 | $2056.11 | $2056.11 | $2056.11 | $2056.11 | 100 | $2081.254346 |
| 1669911600 | $2057.70 | $2061.72 | $2057.64 | $2060.095 | 1,452 | $2080.191475 |
| 1669911660 | $2058.3075 | $2058.3075 | $2058.3075 | $2058.3075 | 100 | $2080.124888 |
| 1669911720 | $2058.44 | $2060.01 | $2058.44 | $2060.01 | 200 | $2079.986309 |
| 1669911840 | $2059.22 | $2059.22 | $2059.22 | $2059.22 | 100 | $2079.923296 |
| 1669911960 | $2061.28 | $2061.87 | $2059.72 | $2060.69 | 500 | $2079.618107 |
| 1669912020 | $2060.53 | $2060.53 | $2060.53 | $2060.53 | 100 | $2079.558732 |
| 1669912200 | $2063.30 | $2063.30 | $2063.30 | $2063.30 | 100 | $2079.493851 |
| 1669912320 | $2061.12 | $2064.62 | $2061.12 | $2064.62 | 700 | $2079.160453 |
| 1669912380 | $2061.6725 | $2061.6725 | $2061.6725 | $2061.6725 | 100 | $2079.102969 |
| 1669912440 | $2065.77 | $2065.77 | $2065.77 | $2065.77 | 100 | $2079.048456 |
| 1669912620 | $2065.24 | $2065.24 | $2065.24 | $2065.24 | 100 | $2078.98278 |
| 1669912680 | $2060.10 | $2060.10 | $2060.10 | $2060.10 | 100 | $2078.961464 |
| 1669912740 | $2063.14 | $2063.16 | $2061.71 | $2061.71 | 397 | $2078.764216 |
| 1669912800 | $2063.97 | $2064.84 | $2063.415 | $2063.415 | 700 | $2078.479044 |
| 1669912860 | $2064.66 | $2066.89 | $2064.66 | $2065.25 | 2,200 | $2077.690047 |
| 1669912920 | $2069.84 | $2069.84 | $2069.84 | $2069.84 | 100 | $2077.721405 |
| 1669912980 | $2070.265 | $2070.265 | $2070.265 | $2070.265 | 100 | $2077.700352 |
| 1669913040 | $2065.84 | $2065.84 | $2065.84 | $2065.84 | 100 | $2077.670723 |
| 1669913400 | $2061.12 | $2061.12 | $2061.12 | $2061.12 | 100 | $2077.626858 |
| 1669913460 | $2062.40 | $2062.40 | $2062.40 | $2062.40 | 200 | $2077.541413 |
| 1669913520 | $2062.41 | $2063.32 | $2062.41 | $2063.32 | 300 | $2077.344486 |
| 1669913580 | $2063.62 | $2064.34 | $2063.095 | $2063.10 | 400 | $2077.263678 |
| 1669913880 | $2065.98 | $2065.98 | $2065.98 | $2065.98 | 100 | $2077.233437 |
| 1669913940 | $2063.74 | $2063.74 | $2063.74 | $2063.74 | 100 | $2077.207298 |
| 1669914120 | $2058.33 | $2058.55 | $2058.33 | $2058.37 | 500 | $2076.957982 |
| 1669914180 | $2057.535 | $2057.535 | $2057.535 | $2057.535 | 200 | $2076.857499 |
| 1669914300 | $2053.88 | $2053.88 | $2053.88 | $2053.88 | 100 | $2076.801785 |
| 1669914420 | $2056.22 | $2056.22 | $2054.81 | $2054.81 | 200 | $2076.692166 |
| 1669914480 | $2055.37 | $2057.20 | $2055.37 | $2057.20 | 500 | $2076.429101 |
| 1669914600 | $2056.77 | $2057.33 | $2056.77 | $2057.33 | 200 | $2076.301316 |
| 1669914660 | $2057.43 | $2057.43 | $2057.43 | $2057.43 | 200 | $2076.231684 |
| 1669914900 | $2053.50 | $2053.50 | $2053.50 | $2053.50 | 202 | $2076.10428 |
| 1669914960 | $2056.62 | $2056.62 | $2055.095 | $2055.095 | 200 | $2076.0191 |
| 1669915320 | $2058.64 | $2060.56 | $2058.64 | $2060.56 | 200 | $2075.912491 |
| 1669915380 | $2060.50 | $2060.50 | $2060.50 | $2060.50 | 100 | $2075.898765 |
| 1669915440 | $2063.57 | $2063.57 | $2061.46 | $2061.46 | 200 | $2075.835765 |
| 1669915500 | $2061.10 | $2061.10 | $2061.10 | $2061.10 | 600 | $2075.595653 |
| 1669915560 | $2059.96 | $2059.96 | $2059.96 | $2059.96 | 100 | $2075.581159 |
| 1669915620 | $2062.13 | $2062.13 | $2062.13 | $2062.13 | 100 | $2075.549058 |
| 1669915800 | $2059.70 | $2059.70 | $2059.70 | $2059.70 | 100 | $2075.511539 |
| 1669915860 | $2062.90 | $2063.89 | $2062.90 | $2063.89 | 200 | $2075.43985 |
| 1669916100 | $2063.65 | $2063.65 | $2063.65 | $2063.65 | 500 | $2075.293558 |
| 1669916160 | $2065.53 | $2068.37 | $2065.53 | $2068.37 | 700 | $2075.17857 |
| 1669916280 | $2069.00 | $2069.00 | $2069.00 | $2069.00 | 400 | $2075.128937 |
| 1669916340 | $2066.61 | $2066.82 | $2066.07 | $2066.67 | 1,000 | $2074.926989 |
| 1669916400 | $2066.285 | $2066.285 | $2066.285 | $2066.285 | 200 | $2074.883413 |
| 1669916520 | $2063.00 | $2063.00 | $2063.00 | $2063.00 | 100 | $2074.828664 |
| 1669916580 | $2062.435 | $2062.435 | $2062.435 | $2062.435 | 100 | $2074.830533 |
| 1669916700 | $2060.72 | $2060.72 | $2060.72 | $2060.72 | 100 | $2074.807129 |
| 1669916820 | $2057.78 | $2057.78 | $2057.78 | $2057.78 | 100 | $2074.766572 |
| 1669916880 | $2060.12 | $2060.86 | $2060.12 | $2060.86 | 200 | $2074.673383 |
| 1669916940 | $2058.555 | $2058.555 | $2058.555 | $2058.555 | 114 | $2074.654416 |
| 1669917120 | $2061.35 | $2061.35 | $2061.35 | $2061.35 | 100 | $2074.631944 |
| 1669917180 | $2060.26 | $2060.26 | $2060.26 | $2060.26 | 100 | $2074.603123 |
| 1669917240 | $2060.00 | $2060.00 | $2059.55 | $2059.55 | 556 | $2074.424552 |
| 1669917300 | $2059.24 | $2059.24 | $2057.53 | $2057.53 | 200 | $2074.35132 |
| 1669917420 | $2059.18 | $2059.18 | $2059.18 | $2059.18 | 100 | $2074.318453 |
| 1669917480 | $2056.685 | $2056.685 | $2056.685 | $2056.685 | 100 | $2074.261229 |
| 1669917600 | $2058.70 | $2058.70 | $2058.59 | $2058.59 | 200 | $2074.216105 |
| 1669917780 | $2060.64 | $2060.64 | $2060.64 | $2060.64 | 100 | $2074.168112 |
| 1669917900 | $2062.98 | $2063.15 | $2062.98 | $2063.15 | 200 | $2074.127006 |
| 1669917960 | $2065.52 | $2065.52 | $2065.52 | $2065.52 | 100 | $2074.120241 |
| 1669918080 | $2066.60 | $2066.60 | $2066.60 | $2066.60 | 100 | $2074.105232 |
| 1669918140 | $2066.43 | $2066.43 | $2066.12 | $2066.12 | 200 | $2074.070383 |
| 1669918200 | $2065.57 | $2065.57 | $2065.57 | $2065.57 | 100 | $2074.053056 |
| 1669918320 | $2064.94 | $2064.94 | $2064.94 | $2064.94 | 100 | $2074.032796 |
| 1669918380 | $2063.565 | $2063.565 | $2063.565 | $2063.565 | 100 | $2074.012781 |
| 1669918620 | $2059.78 | $2059.78 | $2059.78 | $2059.78 | 100 | $2073.946258 |
| 1669918860 | $2057.10 | $2057.10 | $2057.10 | $2057.10 | 100 | $2073.901247 |
| 1669918920 | $2059.84 | $2060.67 | $2059.84 | $2060.67 | 200 | $2073.856017 |
| 1669919100 | $2058.61 | $2064.36 | $2058.61 | $2062.98 | 401 | $2073.767618 |
| 1669919280 | $2058.48 | $2058.48 | $2058.48 | $2058.48 | 100 | $2073.750636 |
| 1669919580 | $2060.15 | $2060.15 | $2059.60 | $2059.60 | 300 | $2073.674749 |
| 1669919700 | $2062.82 | $2063.92 | $2062.82 | $2063.92 | 200 | $2073.632199 |
| 1669919760 | $2064.84 | $2064.84 | $2062.85 | $2062.85 | 200 | $2073.575275 |
| 1669919940 | $2064.07 | $2064.07 | $2064.07 | $2064.07 | 100 | $2073.563046 |
| 1669920120 | $2063.325 | $2064.70 | $2063.325 | $2064.70 | 200 | $2073.504487 |
| 1669920180 | $2063.94 | $2063.94 | $2063.94 | $2063.94 | 100 | $2073.51358 |
| 1669920240 | $2065.96 | $2066.91 | $2064.676 | $2065.76 | 1,535 | $2073.274574 |
| 1669920300 | $2065.71 | $2065.71 | $2065.71 | $2065.71 | 200 | $2073.244782 |
| 1669920420 | $2062.81 | $2062.81 | $2062.81 | $2062.81 | 100 | $2073.223698 |
| 1669920660 | $2062.69 | $2063.21 | $2062.69 | $2063.21 | 200 | $2073.178155 |
| 1669920780 | $2062.82 | $2062.82 | $2062.82 | $2062.82 | 100 | $2073.160026 |
| 1669920840 | $2063.00 | $2063.00 | $2063.00 | $2063.00 | 200 | $2073.115099 |
| 1669920900 | $2063.78 | $2063.78 | $2063.78 | $2063.78 | 100 | $2073.103965 |
| 1669920960 | $2061.6875 | $2061.6875 | $2061.6875 | $2061.6875 | 100 | $2073.08264 |
| 1669921320 | $2059.83 | $2059.83 | $2059.83 | $2059.83 | 100 | $2073.055863 |
| 1669921440 | $2059.14 | $2059.14 | $2059.14 | $2059.14 | 100 | $2073.010633 |
| 1669921620 | $2056.85 | $2060.93 | $2056.85 | $2060.93 | 200 | $2072.957011 |
| 1669921680 | $2058.92 | $2058.92 | $2058.92 | $2058.92 | 200 | $2072.921154 |
| 1669921740 | $2059.78 | $2061.12 | $2059.78 | $2061.12 | 700 | $2072.750773 |
| 1669921860 | $2062.42 | $2062.42 | $2062.42 | $2062.42 | 100 | $2072.731828 |
| 1669921980 | $2063.805 | $2064.29 | $2063.805 | $2064.29 | 400 | $2072.676173 |
| 1669922040 | $2063.67 | $2063.67 | $2063.67 | $2063.67 | 100 | $2072.625567 |
| 1669922100 | $2064.405 | $2064.405 | $2064.405 | $2064.405 | 100 | $2072.640496 |
| 1669922160 | $2065.00 | $2065.38 | $2063.66 | $2063.66 | 1,200 | $2072.473973 |
| 1669922220 | $2064.48 | $2065.31 | $2063.98 | $2065.31 | 400 | $2072.412137 |
| 1669922400 | $2065.64 | $2065.93 | $2065.64 | $2065.93 | 200 | $2072.390753 |
| 1669922760 | $2065.29 | $2065.29 | $2064.80 | $2064.80 | 300 | $2072.344564 |
| 1669922940 | $2063.64 | $2064.75 | $2063.64 | $2064.75 | 200 | $2072.315843 |
| 1669923000 | $2061.00 | $2061.31 | $2061.00 | $2061.31 | 200 | $2072.284699 |
| 1669923120 | $2060.56 | $2060.56 | $2060.56 | $2060.56 | 100 | $2072.262444 |
| 1669923180 | $2060.50 | $2060.75 | $2060.50 | $2060.75 | 200 | $2072.205711 |
| 1669923240 | $2062.08 | $2062.20 | $2061.215 | $2061.755 | 404 | $2072.149798 |
| 1669923300 | $2061.31 | $2061.31 | $2061.03 | $2061.03 | 200 | $2072.092112 |
| 1669923360 | $2060.18 | $2061.87 | $2060.18 | $2061.87 | 600 | $2071.978583 |
| 1669923840 | $2059.09 | $2059.09 | $2059.09 | $2059.09 | 100 | $2071.974147 |
| 1669924020 | $2059.14 | $2059.14 | $2059.14 | $2059.14 | 200 | $2071.924858 |
| 1669924080 | $2059.91 | $2059.91 | $2058.79 | $2058.79 | 253 | $2071.870557 |
| 1669924140 | $2060.485 | $2061.88 | $2060.47 | $2061.88 | 400 | $2071.781235 |
| 1669924200 | $2061.97 | $2062.82 | $2061.97 | $2062.82 | 200 | $2071.768643 |
| 1669924260 | $2064.04 | $2064.04 | $2063.125 | $2063.125 | 200 | $2071.740456 |
| 1669924320 | $2063.95 | $2063.95 | $2062.24 | $2063.155 | 593 | $2071.648966 |
| 1669924380 | $2062.34 | $2063.11 | $2062.34 | $2063.11 | 200 | $2071.606922 |
| 1669924620 | $2062.26 | $2062.26 | $2062.26 | $2062.26 | 100 | $2071.607452 |
| 1669924860 | $2065.54 | $2065.54 | $2065.54 | $2065.54 | 100 | $2071.593454 |
| 1669924920 | $2065.56 | $2065.91 | $2065.56 | $2065.91 | 200 | $2071.572723 |
| 1669924980 | $2066.96 | $2067.36 | $2066.69 | $2067.30 | 2,324 | $2071.416033 |
| 1669925040 | $2067.00 | $2067.00 | $2067.00 | $2067.00 | 100 | $2071.409963 |
| 1669925100 | $2068.00 | $2068.55 | $2068.00 | $2068.55 | 200 | $2071.39851 |
| 1669925160 | $2068.25 | $2068.69 | $2068.25 | $2068.69 | 300 | $2071.386146 |
| 1669925220 | $2067.655 | $2068.66 | $2067.655 | $2068.66 | 200 | $2071.376014 |
| 1669925340 | $2068.755 | $2068.755 | $2068.755 | $2068.755 | 100 | $2071.368988 |
| 1669925400 | $2067.76 | $2067.85 | $2066.60 | $2067.85 | 800 | $2071.316556 |
| 1669925460 | $2067.135 | $2067.135 | $2067.135 | $2067.135 | 100 | $2071.310326 |
| 1669925520 | $2067.53 | $2067.53 | $2067.07 | $2067.07 | 400 | $2071.286496 |
| 1669925820 | $2065.04 | $2065.175 | $2065.04 | $2065.175 | 200 | $2071.263773 |
| 1669925940 | $2066.16 | $2066.16 | $2064.285 | $2064.285 | 200 | $2071.248848 |
| 1669926120 | $2063.24 | $2064.145 | $2063.24 | $2064.145 | 300 | $2071.208693 |
| 1669926420 | $2062.95 | $2063.79 | $2062.95 | $2063.79 | 500 | $2071.155212 |
| 1669926480 | $2064.275 | $2064.275 | $2063.42 | $2063.42 | 300 | $2071.114479 |
| 1669926600 | $2061.88 | $2061.88 | $2061.88 | $2061.88 | 100 | $2071.108426 |
| 1669926660 | $2063.14 | $2063.14 | $2063.14 | $2063.14 | 300 | $2071.050855 |
| 1669926840 | $2064.04 | $2064.04 | $2062.505 | $2062.505 | 700 | $2070.994041 |
| 1669926900 | $2064.99 | $2064.99 | $2064.99 | $2064.99 | 100 | $2070.977326 |
| 1669926960 | $2065.10 | $2065.10 | $2065.10 | $2065.10 | 100 | $2070.975305 |
| 1669927080 | $2066.39 | $2066.39 | $2066.38 | $2066.38 | 200 | $2070.962397 |
| 1669927140 | $2066.68 | $2066.68 | $2066.68 | $2066.68 | 100 | $2070.95608 |
| 1669927260 | $2064.695 | $2065.755 | $2064.695 | $2065.755 | 300 | $2070.932868 |
| 1669927380 | $2067.05 | $2067.81 | $2065.685 | $2067.81 | 400 | $2070.909041 |
| 1669927500 | $2068.29 | $2068.29 | $2066.40 | $2066.56 | 700 | $2070.863267 |
| 1669927740 | $2064.08 | $2064.205 | $2064.08 | $2064.205 | 517 | $2070.81148 |
| 1669927800 | $2064.10 | $2064.10 | $2062.78 | $2062.78 | 500 | $2070.70927 |
| 1669927860 | $2062.10 | $2063.52 | $2061.62 | $2063.52 | 849 | $2070.644824 |
| 1669927920 | $2061.635 | $2063.295 | $2061.635 | $2062.64 | 400 | $2070.612271 |
| 1669927980 | $2061.57 | $2063.61 | $2060.33 | $2060.33 | 1,100 | $2070.49079 |
| 1669928040 | $2060.97 | $2060.97 | $2059.55 | $2059.55 | 400 | $2070.41072 |
| 1669928100 | $2060.52 | $2060.52 | $2057.26 | $2059.275 | 700 | $2070.327986 |
| 1669928160 | $2059.94 | $2059.94 | $2058.85 | $2058.85 | 1,000 | $2070.181348 |
| 1669928220 | $2057.05 | $2060.68 | $2057.05 | $2060.68 | 600 | $2070.095529 |
| 1669928280 | $2059.80 | $2061.525 | $2059.56 | $2061.525 | 700 | $2070.003456 |
| 1669928340 | $2062.045 | $2062.045 | $2058.41 | $2059.51 | 2,887 | $2069.635941 |
| 1669928400 | $2060.29 | $2060.29 | $2060.29 | $2060.29 | 29,523 | $2067.034194 |
| 1669928520 | $2060.29 | $2060.29 | $2060.29 | $2060.29 | 165 | $2067.023462 |
| 1669928640 | $2060.2694 | $2060.2694 | $2060.2694 | $2060.2694 | 2,120 | $2066.973905 |
| 1669928820 | $2060.29 | $2060.29 | $2060.29 | $2060.29 | 324 | $2066.966428 |