BKNG Historical Intraday Prices
One-Minute OHLCV Data From May 18, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652880600 | $2120.00 | $2132.41 | $2108.275 | $2132.36 | 4,508 | $2121.689644 |
| 1652880720 | $2129.41 | $2134.06 | $2129.41 | $2134.06 | 300 | $2121.904738 |
| 1652880780 | $2134.00 | $2134.00 | $2119.49 | $2124.36 | 1,100 | $2121.877378 |
| 1652880840 | $2120.56 | $2127.20 | $2120.56 | $2127.20 | 717 | $2122.099445 |
| 1652880900 | $2123.22 | $2123.22 | $2122.19 | $2122.31 | 300 | $2122.108774 |
| 1652880960 | $2126.04 | $2126.41 | $2120.145 | $2120.145 | 1,199 | $2122.3919 |
| 1652881020 | $2120.795 | $2120.795 | $2120.795 | $2120.795 | 100 | $2122.413266 |
| 1652881080 | $2118.00 | $2118.00 | $2118.00 | $2118.00 | 200 | $2122.08078 |
| 1652881140 | $2114.15 | $2116.145 | $2110.10 | $2110.10 | 300 | $2121.875286 |
| 1652881200 | $2109.71 | $2109.71 | $2109.71 | $2109.71 | 100 | $2121.752342 |
| 1652881320 | $2112.2025 | $2112.2025 | $2110.00 | $2110.00 | 1,000 | $2120.702349 |
| 1652881380 | $2109.13 | $2113.76 | $2109.13 | $2111.3675 | 400 | $2120.25878 |
| 1652881440 | $2114.77 | $2115.23 | $2110.10 | $2110.10 | 488 | $2119.94308 |
| 1652881500 | $2113.78 | $2113.78 | $2113.495 | $2113.495 | 200 | $2119.83224 |
| 1652881620 | $2116.63 | $2122.63 | $2116.57 | $2122.63 | 300 | $2119.854712 |
| 1652881680 | $2126.52 | $2133.09 | $2126.52 | $2126.53 | 700 | $2120.378287 |
| 1652881800 | $2115.87 | $2127.73 | $2112.55 | $2112.55 | 400 | $2120.326678 |
| 1652881860 | $2117.96 | $2117.96 | $2117.96 | $2117.96 | 100 | $2120.298987 |
| 1652881920 | $2112.36 | $2118.63 | $2112.36 | $2117.925 | 601 | $2120.172058 |
| 1652881980 | $2120.81 | $2123.24 | $2119.07 | $2123.24 | 401 | $2120.222577 |
| 1652882040 | $2122.83 | $2122.83 | $2112.16 | $2112.16 | 400 | $2120.154167 |
| 1652882100 | $2110.00 | $2110.00 | $2107.14 | $2109.27 | 300 | $2119.847245 |
| 1652882160 | $2104.68 | $2105.12 | $2099.87 | $2100.00 | 1,447 | $2118.182486 |
| 1652882220 | $2095.64 | $2095.64 | $2095.64 | $2095.64 | 100 | $2118.217716 |
| 1652882280 | $2097.38 | $2097.38 | $2093.1401 | $2093.1401 | 200 | $2117.918626 |
| 1652882340 | $2103.78 | $2103.78 | $2103.78 | $2103.78 | 700 | $2117.309049 |
| 1652882400 | $2101.86 | $2106.45 | $2101.86 | $2106.45 | 340 | $2117.021724 |
| 1652882460 | $2106.45 | $2113.59 | $2106.45 | $2113.59 | 400 | $2116.859213 |
| 1652882520 | $2114.00 | $2114.00 | $2114.00 | $2114.00 | 100 | $2116.872226 |
| 1652882640 | $2112.27 | $2112.27 | $2112.07 | $2112.07 | 200 | $2116.769616 |
| 1652882700 | $2113.04 | $2114.18 | $2113.04 | $2114.18 | 200 | $2116.762457 |
| 1652882820 | $2114.20 | $2114.20 | $2114.20 | $2114.20 | 200 | $2116.747557 |
| 1652883000 | $2110.64 | $2110.64 | $2110.64 | $2110.64 | 125 | $2116.70137 |
| 1652883060 | $2105.86 | $2105.86 | $2105.86 | $2105.86 | 105 | $2116.644544 |
| 1652883120 | $2110.36 | $2110.36 | $2109.41 | $2109.41 | 200 | $2116.57758 |
| 1652883240 | $2112.03 | $2116.00 | $2112.03 | $2116.00 | 300 | $2116.536803 |
| 1652883300 | $2117.13 | $2117.395 | $2115.945 | $2117.06 | 737 | $2116.552463 |
| 1652883420 | $2119.21 | $2119.21 | $2119.21 | $2119.21 | 100 | $2116.569649 |
| 1652883480 | $2118.20 | $2118.20 | $2118.20 | $2118.20 | 100 | $2116.57457 |
| 1652883540 | $2115.11 | $2115.11 | $2115.11 | $2115.11 | 100 | $2116.554433 |
| 1652883600 | $2120.05 | $2120.20 | $2120.05 | $2120.20 | 200 | $2116.647833 |
| 1652883660 | $2120.0524 | $2120.0524 | $2120.0524 | $2120.0524 | 350 | $2116.674008 |
| 1652883720 | $2117.17 | $2117.17 | $2117.17 | $2117.17 | 100 | $2116.66602 |
| 1652883840 | $2114.87 | $2119.355 | $2114.87 | $2119.355 | 300 | $2116.678684 |
| 1652884080 | $2118.41 | $2118.41 | $2118.41 | $2118.41 | 100 | $2116.689038 |
| 1652884140 | $2117.86 | $2117.86 | $2116.03 | $2116.03 | 200 | $2116.677959 |
| 1652884320 | $2108.215 | $2108.215 | $2106.70 | $2106.70 | 300 | $2116.542155 |
| 1652884380 | $2108.76 | $2110.145 | $2107.95 | $2107.95 | 300 | $2116.427598 |
| 1652884440 | $2107.70 | $2107.70 | $2107.70 | $2107.70 | 100 | $2116.362656 |
| 1652884560 | $2104.435 | $2104.435 | $2100.10 | $2100.10 | 300 | $2116.211933 |
| 1652884620 | $2102.50 | $2102.50 | $2101.30 | $2101.30 | 200 | $2116.053421 |
| 1652884680 | $2100.07 | $2103.665 | $2100.07 | $2103.665 | 200 | $2115.907657 |
| 1652884740 | $2106.23 | $2106.23 | $2101.08 | $2101.08 | 300 | $2115.76599 |
| 1652884800 | $2102.715 | $2102.715 | $2102.715 | $2102.715 | 100 | $2115.713327 |
| 1652884860 | $2101.69 | $2103.53 | $2101.69 | $2103.53 | 200 | $2115.574747 |
| 1652884920 | $2103.42 | $2105.46 | $2103.33 | $2104.87 | 700 | $2115.29213 |
| 1652884980 | $2100.46 | $2100.46 | $2100.46 | $2100.46 | 200 | $2115.157697 |
| 1652885100 | $2099.25 | $2099.25 | $2099.25 | $2099.25 | 100 | $2115.101678 |
| 1652885160 | $2102.68 | $2102.68 | $2102.68 | $2102.68 | 100 | $2115.039256 |
| 1652885220 | $2109.35 | $2109.35 | $2109.35 | $2109.35 | 100 | $2115.023565 |
| 1652885340 | $2107.37 | $2107.37 | $2105.58 | $2105.58 | 200 | $2114.95674 |
| 1652885400 | $2105.84 | $2107.19 | $2105.84 | $2107.19 | 200 | $2114.869764 |
| 1652885580 | $2107.355 | $2107.355 | $2107.355 | $2107.355 | 100 | $2114.853488 |
| 1652885640 | $2104.99 | $2105.055 | $2104.99 | $2105.055 | 200 | $2114.729228 |
| 1652886000 | $2106.24 | $2106.365 | $2106.24 | $2106.365 | 200 | $2114.713555 |
| 1652886060 | $2106.37 | $2106.37 | $2101.94 | $2102.715 | 700 | $2114.412865 |
| 1652886120 | $2103.775 | $2103.775 | $2103.775 | $2103.775 | 100 | $2114.372798 |
| 1652886180 | $2104.285 | $2104.295 | $2104.11 | $2104.295 | 702 | $2114.091911 |
| 1652886240 | $2106.55 | $2106.55 | $2106.55 | $2106.55 | 362 | $2113.979585 |
| 1652886300 | $2105.405 | $2105.405 | $2105.405 | $2105.405 | 100 | $2113.948382 |
| 1652886360 | $2103.12 | $2103.12 | $2102.14 | $2102.14 | 400 | $2113.801142 |
| 1652886420 | $2098.33 | $2098.33 | $2098.33 | $2098.33 | 100 | $2113.720318 |
| 1652886480 | $2100.155 | $2100.155 | $2100.155 | $2100.155 | 100 | $2113.620946 |
| 1652886540 | $2099.25 | $2099.25 | $2099.25 | $2099.25 | 100 | $2113.652685 |
| 1652886660 | $2095.30 | $2095.30 | $2095.30 | $2095.30 | 117 | $2113.555655 |
| 1652886840 | $2098.78 | $2098.78 | $2098.78 | $2098.78 | 100 | $2113.523018 |
| 1652886900 | $2099.43 | $2099.43 | $2098.75 | $2098.75 | 250 | $2113.314216 |
| 1652887140 | $2094.04 | $2094.04 | $2094.04 | $2094.04 | 100 | $2113.256821 |
| 1652887560 | $2082.05 | $2082.05 | $2082.05 | $2082.05 | 100 | $2113.215538 |
| 1652887740 | $2081.03 | $2081.03 | $2081.03 | $2081.03 | 100 | $2113.077212 |
| 1652887800 | $2080.73 | $2080.73 | $2080.73 | $2080.73 | 100 | $2112.893221 |
| 1652887860 | $2081.92 | $2083.60 | $2081.92 | $2083.60 | 300 | $2112.66826 |
| 1652887920 | $2079.27 | $2079.27 | $2079.27 | $2079.27 | 100 | $2112.530725 |
| 1652887980 | $2083.20 | $2083.20 | $2083.20 | $2083.20 | 100 | $2112.457034 |
| 1652888160 | $2083.22 | $2083.23 | $2083.22 | $2083.23 | 200 | $2112.209718 |
| 1652888220 | $2081.73 | $2084.39 | $2081.31 | $2082.1075 | 1,100 | $2111.209105 |
| 1652888280 | $2083.745 | $2083.745 | $2081.7725 | $2081.7725 | 200 | $2111.012223 |
| 1652888340 | $2080.00 | $2080.01 | $2080.00 | $2080.01 | 200 | $2110.821175 |
| 1652888400 | $2082.14 | $2082.14 | $2081.21 | $2081.21 | 200 | $2110.637093 |
| 1652888460 | $2080.705 | $2086.32 | $2080.705 | $2086.32 | 200 | $2110.464726 |
| 1652888520 | $2085.03 | $2085.03 | $2085.03 | $2085.03 | 100 | $2110.38385 |
| 1652888580 | $2085.01 | $2085.01 | $2085.01 | $2085.01 | 100 | $2110.297328 |
| 1652888640 | $2085.57 | $2085.57 | $2085.57 | $2085.57 | 100 | $2110.124184 |
| 1652888700 | $2085.57 | $2085.57 | $2085.22 | $2085.22 | 300 | $2109.974262 |
| 1652888940 | $2080.20 | $2080.20 | $2080.20 | $2080.20 | 100 | $2109.881665 |
| 1652889180 | $2085.405 | $2085.405 | $2083.57 | $2083.57 | 1,100 | $2109.043662 |
| 1652889240 | $2079.955 | $2079.955 | $2079.955 | $2079.955 | 100 | $2108.981484 |
| 1652889300 | $2081.43 | $2081.43 | $2081.43 | $2081.43 | 100 | $2108.901501 |
| 1652889600 | $2082.01 | $2082.01 | $2082.01 | $2082.01 | 100 | $2108.823171 |
| 1652889660 | $2083.51 | $2083.51 | $2083.51 | $2083.51 | 100 | $2108.728951 |
| 1652889720 | $2086.875 | $2086.875 | $2086.875 | $2086.875 | 100 | $2108.587656 |
| 1652889840 | $2083.02 | $2083.02 | $2083.02 | $2083.02 | 100 | $2108.521226 |
| 1652889960 | $2080.04 | $2080.44 | $2078.76 | $2078.76 | 500 | $2108.02788 |
| 1652890020 | $2078.48 | $2078.48 | $2078.48 | $2078.48 | 100 | $2107.886883 |
| 1652890140 | $2073.26 | $2073.26 | $2073.26 | $2073.26 | 100 | $2107.847823 |
| 1652890200 | $2072.66 | $2072.66 | $2072.66 | $2072.66 | 100 | $2107.824299 |
| 1652890260 | $2072.11 | $2074.69 | $2072.11 | $2074.69 | 400 | $2107.32023 |
| 1652890320 | $2074.65 | $2076.84 | $2074.65 | $2076.84 | 500 | $2106.992178 |
| 1652890380 | $2075.13 | $2075.13 | $2074.63 | $2074.63 | 200 | $2106.692972 |
| 1652890440 | $2071.00 | $2071.00 | $2071.00 | $2071.00 | 204 | $2106.578182 |
| 1652890620 | $2077.3459 | $2077.3459 | $2077.3459 | $2077.3459 | 246 | $2106.268047 |
| 1652890740 | $2077.35 | $2077.35 | $2077.35 | $2077.35 | 200 | $2106.192626 |
| 1652890800 | $2079.12 | $2080.44 | $2078.29 | $2078.29 | 1,800 | $2105.006731 |
| 1652890860 | $2077.705 | $2077.705 | $2077.70 | $2077.70 | 244 | $2104.820367 |
| 1652890980 | $2074.92 | $2074.92 | $2073.99 | $2073.99 | 400 | $2104.472364 |
| 1652891040 | $2072.71 | $2072.71 | $2070.025 | $2070.025 | 300 | $2104.263895 |
| 1652891160 | $2073.20 | $2073.20 | $2073.20 | $2073.20 | 200 | $2104.089975 |
| 1652891220 | $2072.40 | $2074.00 | $2072.40 | $2074.00 | 300 | $2103.874393 |
| 1652891280 | $2074.40 | $2076.07 | $2074.05 | $2075.82 | 600 | $2103.433919 |
| 1652891460 | $2071.62 | $2071.62 | $2068.12 | $2068.12 | 500 | $2102.936215 |
| 1652891820 | $2074.84 | $2074.84 | $2074.84 | $2074.84 | 100 | $2102.810178 |
| 1652891880 | $2076.14 | $2076.14 | $2074.81 | $2074.81 | 700 | $2102.491816 |
| 1652891940 | $2075.94 | $2075.94 | $2075.94 | $2075.94 | 100 | $2102.429089 |
| 1652892000 | $2073.66 | $2073.66 | $2073.66 | $2073.66 | 100 | $2102.341667 |
| 1652892120 | $2075.31 | $2075.46 | $2075.31 | $2075.46 | 200 | $2102.231542 |
| 1652892180 | $2076.72 | $2076.72 | $2076.72 | $2076.72 | 100 | $2102.169211 |
| 1652892300 | $2074.225 | $2074.225 | $2074.225 | $2074.225 | 100 | $2102.099706 |
| 1652892360 | $2078.77 | $2078.77 | $2078.77 | $2078.77 | 100 | $2102.048134 |
| 1652892420 | $2081.18 | $2081.63 | $2081.18 | $2081.63 | 200 | $2101.946615 |
| 1652892540 | $2081.41 | $2086.52 | $2081.41 | $2086.255 | 800 | $2101.634468 |
| 1652892600 | $2086.13 | $2086.13 | $2084.95 | $2084.95 | 340 | $2101.479505 |
| 1652892780 | $2088.62 | $2089.18 | $2088.40 | $2089.18 | 600 | $2101.304798 |
| 1652892840 | $2087.565 | $2087.565 | $2087.565 | $2087.565 | 159 | $2101.272534 |
| 1652892900 | $2089.99 | $2089.99 | $2089.99 | $2089.99 | 100 | $2101.260828 |
| 1652892960 | $2088.06 | $2088.06 | $2088.06 | $2088.06 | 100 | $2101.173896 |
| 1652893200 | $2090.945 | $2090.945 | $2086.565 | $2086.565 | 200 | $2101.170659 |
| 1652893260 | $2086.53 | $2086.53 | $2086.53 | $2086.53 | 100 | $2101.124339 |
| 1652893320 | $2086.535 | $2086.535 | $2086.535 | $2086.535 | 100 | $2101.104116 |
| 1652893500 | $2084.405 | $2084.405 | $2084.13 | $2084.13 | 300 | $2100.983455 |
| 1652893560 | $2084.52 | $2084.52 | $2084.52 | $2084.52 | 100 | $2100.961399 |
| 1652893620 | $2081.99 | $2081.99 | $2078.61 | $2080.74 | 300 | $2100.822908 |
| 1652893740 | $2078.89 | $2080.03 | $2078.61 | $2079.88 | 400 | $2100.638833 |
| 1652893800 | $2073.73 | $2073.73 | $2073.73 | $2073.73 | 553 | $2100.307499 |
| 1652893920 | $2074.42 | $2075.13 | $2074.42 | $2075.13 | 428 | $2100.089912 |
| 1652893980 | $2073.66 | $2073.66 | $2073.66 | $2073.66 | 100 | $2100.024971 |
| 1652894040 | $2072.92 | $2072.92 | $2072.92 | $2072.92 | 100 | $2099.949133 |
| 1652894100 | $2072.69 | $2072.69 | $2072.69 | $2072.69 | 100 | $2099.918749 |
| 1652894160 | $2072.18 | $2072.69 | $2072.18 | $2072.69 | 300 | $2099.672229 |
| 1652894220 | $2073.72 | $2074.805 | $2073.72 | $2074.805 | 300 | $2099.530066 |
| 1652894280 | $2075.37 | $2075.37 | $2075.37 | $2075.37 | 100 | $2099.520247 |
| 1652894340 | $2075.34 | $2075.34 | $2075.34 | $2075.34 | 921 | $2099.071927 |
| 1652894460 | $2078.65 | $2079.82 | $2078.65 | $2079.82 | 300 | $2098.941089 |
| 1652894520 | $2078.89 | $2078.94 | $2077.975 | $2077.975 | 300 | $2098.814202 |
| 1652894580 | $2077.60 | $2077.60 | $2077.60 | $2077.60 | 100 | $2098.749189 |
| 1652894700 | $2074.30 | $2074.30 | $2074.30 | $2074.30 | 188 | $2098.682124 |
| 1652894760 | $2069.42 | $2069.42 | $2069.42 | $2069.42 | 100 | $2098.6381 |
| 1652894820 | $2070.69 | $2070.69 | $2070.69 | $2070.69 | 149 | $2098.559629 |
| 1652894880 | $2072.06 | $2073.32 | $2071.13 | $2071.13 | 963 | $2098.057236 |
| 1652895000 | $2070.205 | $2070.68 | $2070.205 | $2070.64 | 769 | $2097.630265 |
| 1652895120 | $2072.45 | $2072.45 | $2066.70 | $2066.70 | 2,893 | $2096.281247 |
| 1652895180 | $2070.54 | $2070.54 | $2069.035 | $2069.035 | 245 | $2096.169741 |
| 1652895240 | $2069.095 | $2069.095 | $2069.095 | $2069.095 | 100 | $2096.13366 |
| 1652895480 | $2069.45 | $2069.45 | $2069.45 | $2069.45 | 100 | $2096.018857 |
| 1652895600 | $2070.135 | $2070.20 | $2070.135 | $2070.20 | 200 | $2095.978632 |
| 1652895720 | $2064.4889 | $2064.4889 | $2064.4889 | $2064.4889 | 344 | $2095.803775 |
| 1652895780 | $2063.02 | $2063.02 | $2063.02 | $2063.02 | 100 | $2095.700171 |
| 1652895840 | $2060.925 | $2060.925 | $2060.925 | $2060.925 | 100 | $2095.612984 |
| 1652895900 | $2061.27 | $2061.27 | $2059.97 | $2059.97 | 200 | $2095.53174 |
| 1652896020 | $2057.82 | $2057.82 | $2057.35 | $2057.81 | 400 | $2095.261163 |
| 1652896080 | $2055.99 | $2056.12 | $2055.99 | $2056.12 | 200 | $2095.117926 |
| 1652896140 | $2058.61 | $2058.61 | $2058.61 | $2058.61 | 100 | $2095.082736 |
| 1652896200 | $2058.825 | $2058.825 | $2058.825 | $2058.825 | 100 | $2095.022816 |
| 1652896380 | $2053.79 | $2053.79 | $2053.79 | $2053.79 | 100 | $2094.911012 |
| 1652896440 | $2053.32 | $2053.32 | $2052.55 | $2052.56 | 500 | $2094.501716 |
| 1652896500 | $2052.59 | $2052.59 | $2050.00 | $2052.12 | 500 | $2094.14018 |
| 1652896560 | $2051.00 | $2051.00 | $2051.00 | $2051.00 | 100 | $2094.124664 |
| 1652896620 | $2049.32 | $2049.32 | $2049.32 | $2049.32 | 100 | $2094.058007 |
| 1652896680 | $2050.00 | $2050.00 | $2050.00 | $2050.00 | 944 | $2093.147741 |
| 1652896740 | $2048.14 | $2048.14 | $2048.14 | $2048.14 | 100 | $2093.196757 |
| 1652896800 | $2049.92 | $2049.92 | $2049.92 | $2049.92 | 100 | $2093.16208 |
| 1652897040 | $2050.30 | $2052.96 | $2050.30 | $2050.63 | 597 | $2092.70735 |
| 1652897100 | $2052.20 | $2052.20 | $2050.96 | $2050.96 | 300 | $2092.550018 |
| 1652897160 | $2052.99 | $2052.99 | $2052.99 | $2052.99 | 100 | $2092.477261 |
| 1652897220 | $2050.00 | $2050.00 | $2050.00 | $2050.00 | 100 | $2092.411813 |
| 1652897340 | $2051.64 | $2051.76 | $2051.64 | $2051.76 | 314 | $2092.202165 |
| 1652897400 | $2053.03 | $2055.88 | $2053.03 | $2055.88 | 234 | $2092.081532 |
| 1652897520 | $2052.50 | $2052.50 | $2052.50 | $2052.50 | 100 | $2092.022196 |
| 1652897580 | $2050.16 | $2050.16 | $2045.69 | $2045.69 | 300 | $2091.790428 |
| 1652897640 | $2051.01 | $2051.01 | $2045.83 | $2045.83 | 543 | $2091.435817 |
| 1652897700 | $2049.55 | $2049.60 | $2049.33 | $2049.60 | 589 | $2090.948588 |
| 1652897760 | $2050.81 | $2057.295 | $2050.81 | $2057.295 | 800 | $2090.512181 |
| 1652897820 | $2056.08 | $2057.345 | $2053.80 | $2057.325 | 600 | $2090.244171 |
| 1652897880 | $2058.68 | $2058.68 | $2057.82 | $2057.82 | 400 | $2090.047063 |
| 1652897940 | $2056.22 | $2060.46 | $2056.22 | $2060.46 | 200 | $2089.91279 |
| 1652898060 | $2059.185 | $2059.185 | $2056.16 | $2058.55 | 876 | $2089.513081 |
| 1652898180 | $2057.4575 | $2059.60 | $2056.78 | $2059.46 | 567 | $2089.24975 |
| 1652898420 | $2058.48 | $2058.48 | $2058.48 | $2058.48 | 700 | $2088.928226 |
| 1652898480 | $2056.00 | $2056.00 | $2056.00 | $2056.00 | 100 | $2088.871804 |
| 1652898540 | $2057.635 | $2059.25 | $2056.00 | $2059.25 | 570 | $2088.592591 |
| 1652898660 | $2058.26 | $2058.26 | $2056.08 | $2056.08 | 1,000 | $2088.142672 |
| 1652898720 | $2054.34 | $2054.34 | $2054.34 | $2054.34 | 100 | $2088.08686 |
| 1652898780 | $2054.02 | $2054.02 | $2050.31 | $2050.31 | 250 | $2087.984447 |
| 1652898840 | $2054.595 | $2054.595 | $2054.595 | $2054.595 | 100 | $2087.936298 |
| 1652898900 | $2054.74 | $2054.74 | $2054.74 | $2054.74 | 100 | $2087.88753 |
| 1652898960 | $2053.08 | $2053.08 | $2047.74 | $2047.74 | 500 | $2087.624693 |
| 1652899020 | $2051.42 | $2051.42 | $2050.00 | $2050.00 | 200 | $2087.469997 |
| 1652899080 | $2050.01 | $2053.59 | $2050.01 | $2053.59 | 1,000 | $2086.950907 |
| 1652899200 | $2054.34 | $2056.99 | $2054.34 | $2056.99 | 300 | $2086.848299 |
| 1652899260 | $2055.22 | $2055.22 | $2055.22 | $2055.22 | 100 | $2086.763468 |
| 1652899500 | $2051.87 | $2053.58 | $2051.87 | $2053.0225 | 680 | $2086.507905 |
| 1652899560 | $2054.00 | $2054.00 | $2054.00 | $2054.00 | 300 | $2086.351635 |
| 1652899620 | $2051.97 | $2051.97 | $2051.97 | $2051.97 | 100 | $2086.26889 |
| 1652899680 | $2050.00 | $2051.86 | $2050.00 | $2051.86 | 234 | $2086.00493 |
| 1652899920 | $2052.7575 | $2053.00 | $2052.7575 | $2053.00 | 200 | $2086.079073 |
| 1652899980 | $2050.14 | $2050.14 | $2050.14 | $2050.14 | 100 | $2086.031544 |
| 1652900040 | $2050.16 | $2050.16 | $2050.16 | $2050.16 | 100 | $2085.9805 |
| 1652900100 | $2053.46 | $2053.46 | $2053.46 | $2053.46 | 223 | $2085.830664 |
| 1652900280 | $2056.2675 | $2056.2675 | $2056.2675 | $2056.2675 | 100 | $2085.823805 |
| 1652900340 | $2052.00 | $2053.085 | $2051.61 | $2053.085 | 700 | $2085.514291 |
| 1652900400 | $2053.825 | $2053.825 | $2053.02 | $2053.02 | 1,200 | $2085.007793 |
| 1652900460 | $2052.23 | $2052.23 | $2050.00 | $2052.21 | 700 | $2084.615223 |
| 1652900520 | $2051.3675 | $2051.3675 | $2051.305 | $2051.305 | 213 | $2084.59538 |
| 1652900700 | $2054.20 | $2054.71 | $2054.19 | $2054.19 | 600 | $2084.359223 |
| 1652900880 | $2055.55 | $2055.55 | $2055.55 | $2055.55 | 100 | $2084.322985 |
| 1652900940 | $2054.75 | $2054.75 | $2054.75 | $2054.75 | 100 | $2084.253486 |
| 1652901000 | $2055.07 | $2055.07 | $2055.07 | $2055.07 | 100 | $2084.216787 |
| 1652901060 | $2056.93 | $2056.93 | $2056.93 | $2056.93 | 100 | $2084.192954 |
| 1652901120 | $2055.82 | $2056.19 | $2053.15 | $2053.15 | 400 | $2084.062998 |
| 1652901240 | $2054.695 | $2054.695 | $2054.695 | $2054.695 | 300 | $2083.940139 |
| 1652901300 | $2057.62 | $2057.62 | $2057.62 | $2057.62 | 200 | $2083.863488 |
| 1652901420 | $2055.54 | $2056.205 | $2055.54 | $2056.205 | 200 | $2083.793761 |
| 1652901480 | $2056.14 | $2056.14 | $2056.14 | $2056.14 | 100 | $2083.771286 |
| 1652901540 | $2054.72 | $2055.06 | $2054.72 | $2055.06 | 200 | $2083.682016 |
| 1652901600 | $2055.13 | $2057.55 | $2055.13 | $2057.12 | 500 | $2083.52971 |
| 1652901660 | $2056.10 | $2056.15 | $2055.01 | $2055.01 | 864 | $2083.223673 |
| 1652901720 | $2055.00 | $2055.00 | $2051.12 | $2051.12 | 698 | $2082.952648 |
| 1652901780 | $2051.265 | $2051.265 | $2051.265 | $2051.265 | 100 | $2082.890849 |
| 1652901900 | $2050.74 | $2050.74 | $2045.01 | $2048.55 | 500 | $2082.67882 |
| 1652901960 | $2048.52 | $2050.10 | $2046.31 | $2049.00 | 500 | $2082.43964 |
| 1652902020 | $2049.365 | $2049.365 | $2049.365 | $2049.365 | 100 | $2082.434822 |
| 1652902080 | $2049.82 | $2050.38 | $2049.82 | $2050.38 | 500 | $2082.178085 |
| 1652902140 | $2050.21 | $2050.21 | $2045.00 | $2047.60 | 2,100 | $2081.314979 |
| 1652902200 | $2048.99 | $2050.54 | $2048.64 | $2048.64 | 1,000 | $2080.929784 |
| 1652902260 | $2049.4675 | $2049.4675 | $2049.4675 | $2049.4675 | 100 | $2080.910922 |
| 1652902320 | $2049.48 | $2050.60 | $2049.48 | $2050.60 | 300 | $2080.704457 |
| 1652902380 | $2051.05 | $2051.05 | $2050.32 | $2050.32 | 510 | $2080.62473 |
| 1652902440 | $2050.435 | $2050.98 | $2050.435 | $2050.98 | 200 | $2080.538688 |
| 1652902500 | $2051.01 | $2052.04 | $2048.55 | $2049.50 | 1,987 | $2079.834586 |
| 1652902560 | $2052.60 | $2056.00 | $2052.60 | $2055.47 | 400 | $2079.749751 |
| 1652902620 | $2059.28 | $2060.99 | $2059.28 | $2059.92 | 600 | $2079.522934 |
| 1652902680 | $2063.40 | $2063.40 | $2056.93 | $2061.40 | 1,500 | $2079.330947 |
| 1652902740 | $2062.83 | $2062.83 | $2062.83 | $2062.83 | 100 | $2079.305171 |
| 1652902800 | $2064.355 | $2064.355 | $2061.11 | $2061.87 | 600 | $2079.198418 |
| 1652902860 | $2062.815 | $2065.00 | $2061.95 | $2061.96 | 2,000 | $2078.870963 |
| 1652902920 | $2064.69 | $2064.69 | $2055.24 | $2056.005 | 2,562 | $2078.394973 |
| 1652902980 | $2054.39 | $2056.21 | $2054.00 | $2055.02 | 500 | $2078.221035 |
| 1652903040 | $2056.83 | $2059.53 | $2056.83 | $2057.33 | 300 | $2078.193898 |
| 1652903100 | $2057.61 | $2057.61 | $2057.61 | $2057.61 | 100 | $2078.17742 |
| 1652903160 | $2053.17 | $2054.675 | $2053.17 | $2054.675 | 200 | $2078.136634 |
| 1652903220 | $2054.93 | $2055.33 | $2054.205 | $2055.195 | 500 | $2078.005995 |
| 1652903280 | $2056.13 | $2057.14 | $2053.00 | $2054.509 | 1,250 | $2077.735352 |
| 1652903340 | $2050.00 | $2052.49 | $2050.00 | $2052.49 | 300 | $2077.64046 |
| 1652903400 | $2056.32 | $2058.46 | $2053.38 | $2055.2375 | 1,100 | $2077.414924 |
| 1652903460 | $2052.02 | $2052.02 | $2052.02 | $2052.02 | 100 | $2077.298965 |
| 1652903520 | $2053.20 | $2053.20 | $2051.75 | $2052.30 | 400 | $2077.263416 |
| 1652903580 | $2051.76 | $2052.035 | $2045.03 | $2045.03 | 5,979 | $2075.676211 |
| 1652903640 | $2046.09 | $2046.86 | $2043.60 | $2043.64 | 1,400 | $2075.118214 |
| 1652903700 | $2045.87 | $2049.61 | $2045.55 | $2048.28 | 1,600 | $2074.744145 |
| 1652903760 | $2049.11 | $2049.11 | $2046.37 | $2048.93 | 1,200 | $2074.467599 |
| 1652903820 | $2046.66 | $2051.65 | $2046.66 | $2049.25 | 1,497 | $2074.147146 |
| 1652903880 | $2049.74 | $2050.089 | $2047.69 | $2049.375 | 2,242 | $2073.608231 |
| 1652903940 | $2049.02 | $2052.59 | $2046.665 | $2052.185 | 5,411 | $2072.417274 |
| 1652904000 | $2050.39 | $2050.39 | $2050.38 | $2050.38 | 43,919 | $2066.547911 |
| 1652904060 | $2050.38 | $2050.38 | $2050.38 | $2050.38 | 892 | $2066.506615 |
| 1652904120 | $2050.38 | $2050.38 | $2050.38 | $2050.38 | 470 | $2066.479049 |
| 1652904660 | $2050.38 | $2050.38 | $2050.38 | $2050.38 | 741 | $2066.438216 |
| 1652905080 | $2050.38 | $2050.38 | $2050.38 | $2050.38 | 119 | $2066.574018 |
| 1652908200 | $2050.38 | $2050.38 | $2050.38 | $2050.38 | 435 | $2066.564399 |