BKNG Historical Intraday Prices
One-Minute OHLCV Data From June 9, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1623241200 | $2320.00 | $2320.00 | $2320.00 | $2320.00 | 100 | $2314.192289 |
| 1623243060 | $2318.00 | $2318.00 | $2318.00 | $2318.00 | 100 | $2314.811276 |
| 1623245100 | $2303.70 | $2303.70 | $2297.16 | $2301.70 | 300 | $2303.92528 |
| 1623245400 | $2300.00 | $2305.75 | $2294.76 | $2297.95 | 11,321 | $2299.799533 |
| 1623245460 | $2299.00 | $2300.00 | $2297.34 | $2297.34 | 1,400 | $2299.779873 |
| 1623245520 | $2300.00 | $2300.00 | $2295.095 | $2295.095 | 200 | $2299.750468 |
| 1623245580 | $2300.00 | $2300.00 | $2300.00 | $2300.00 | 2,321 | $2299.787609 |
| 1623245640 | $2299.22 | $2301.00 | $2299.22 | $2301.00 | 500 | $2299.797494 |
| 1623245820 | $2300.00 | $2304.23 | $2300.00 | $2304.23 | 600 | $2299.904062 |
| 1623245940 | $2303.99 | $2303.99 | $2303.99 | $2303.99 | 100 | $2299.908301 |
| 1623246000 | $2303.2646 | $2303.93 | $2300.00 | $2303.355 | 1,000 | $2300.04962 |
| 1623246060 | $2301.85 | $2302.315 | $2299.55 | $2300.00 | 926 | $2300.058478 |
| 1623246120 | $2301.80 | $2301.80 | $2298.40 | $2300.00 | 300 | $2300.072335 |
| 1623246180 | $2303.11 | $2303.11 | $2303.11 | $2303.11 | 100 | $2300.081607 |
| 1623246240 | $2307.30 | $2307.30 | $2304.605 | $2304.605 | 200 | $2300.144508 |
| 1623246300 | $2309.33 | $2309.33 | $2309.33 | $2309.33 | 100 | $2300.20484 |
| 1623246360 | $2304.39 | $2304.39 | $2304.39 | $2304.39 | 100 | $2300.214208 |
| 1623246420 | $2305.62 | $2308.58 | $2305.62 | $2308.58 | 200 | $2300.284702 |
| 1623246480 | $2309.25 | $2312.15 | $2308.94 | $2312.15 | 300 | $2300.452849 |
| 1623246540 | $2307.23 | $2307.23 | $2305.98 | $2306.825 | 600 | $2300.613509 |
| 1623246600 | $2302.60 | $2309.02 | $2302.60 | $2309.02 | 1,281 | $2300.927482 |
| 1623246720 | $2305.37 | $2305.37 | $2305.37 | $2305.37 | 100 | $2300.953652 |
| 1623246780 | $2305.32 | $2306.53 | $2305.32 | $2305.81 | 500 | $2301.06243 |
| 1623246840 | $2308.115 | $2308.115 | $2307.44 | $2307.90 | 680 | $2301.262241 |
| 1623246900 | $2307.17 | $2309.85 | $2307.17 | $2307.965 | 400 | $2301.391892 |
| 1623247200 | $2311.17 | $2312.59 | $2311.17 | $2311.17 | 474 | $2301.605816 |
| 1623247260 | $2309.14 | $2309.14 | $2309.14 | $2309.14 | 100 | $2301.624502 |
| 1623247320 | $2310.59 | $2311.15 | $2310.59 | $2311.15 | 200 | $2301.699545 |
| 1623247500 | $2308.22 | $2308.84 | $2308.22 | $2308.84 | 200 | $2301.756154 |
| 1623247740 | $2307.48 | $2309.04 | $2306.46 | $2308.54 | 796 | $2301.945345 |
| 1623247800 | $2307.43 | $2307.43 | $2307.43 | $2307.43 | 100 | $2301.990386 |
| 1623247860 | $2305.56 | $2305.56 | $2305.00 | $2305.00 | 200 | $2302.021151 |
| 1623247980 | $2305.80 | $2305.81 | $2305.80 | $2305.81 | 200 | $2302.030494 |
| 1623248040 | $2305.845 | $2305.845 | $2305.845 | $2305.845 | 115 | $2302.042473 |
| 1623248100 | $2304.31 | $2304.31 | $2304.31 | $2304.31 | 200 | $2302.064328 |
| 1623248280 | $2304.55 | $2304.55 | $2304.55 | $2304.55 | 100 | $2302.067876 |
| 1623248460 | $2304.70 | $2305.25 | $2304.70 | $2305.25 | 322 | $2302.108167 |
| 1623248940 | $2307.8199 | $2307.8199 | $2304.32 | $2304.32 | 200 | $2302.13516 |
| 1623249000 | $2305.03 | $2305.225 | $2305.03 | $2305.225 | 300 | $2302.174902 |
| 1623249120 | $2304.295 | $2304.295 | $2303.59 | $2303.59 | 300 | $2302.183883 |
| 1623249180 | $2305.14 | $2305.14 | $2303.82 | $2303.82 | 300 | $2302.212793 |
| 1623249300 | $2303.72 | $2303.72 | $2303.72 | $2303.72 | 100 | $2302.231937 |
| 1623249360 | $2306.42 | $2308.495 | $2306.42 | $2308.495 | 200 | $2302.254541 |
| 1623249420 | $2308.50 | $2308.50 | $2308.50 | $2308.50 | 100 | $2302.282304 |
| 1623249540 | $2310.50 | $2310.50 | $2310.01 | $2310.01 | 728 | $2302.482901 |
| 1623249660 | $2309.86 | $2309.86 | $2309.37 | $2309.61 | 800 | $2302.676119 |
| 1623249720 | $2308.87 | $2310.35 | $2308.87 | $2310.35 | 300 | $2302.957103 |
| 1623249840 | $2310.58 | $2310.58 | $2310.58 | $2310.58 | 100 | $2302.772083 |
| 1623249960 | $2309.69 | $2309.705 | $2309.575 | $2309.575 | 400 | $2302.867755 |
| 1623250020 | $2308.21 | $2308.21 | $2305.835 | $2307.39 | 1,102 | $2303.016137 |
| 1623250260 | $2303.60 | $2303.60 | $2303.60 | $2303.60 | 100 | $2303.01287 |
| 1623250500 | $2303.36 | $2303.36 | $2303.36 | $2303.36 | 100 | $2303.012002 |
| 1623250560 | $2304.13 | $2304.13 | $2303.96 | $2303.96 | 200 | $2303.01904 |
| 1623250620 | $2303.44 | $2303.834 | $2303.44 | $2303.834 | 332 | $2303.026705 |
| 1623250680 | $2302.33 | $2302.33 | $2302.33 | $2302.33 | 100 | $2303.019754 |
| 1623250740 | $2300.00 | $2300.00 | $2298.00 | $2298.00 | 831 | $2302.9268 |
| 1623250860 | $2298.545 | $2298.545 | $2298.545 | $2298.545 | 100 | $2302.893858 |
| 1623250920 | $2298.48 | $2298.48 | $2298.48 | $2298.48 | 100 | $2302.898352 |
| 1623250980 | $2299.00 | $2299.00 | $2299.00 | $2299.00 | 500 | $2302.840955 |
| 1623251220 | $2298.02 | $2298.07 | $2298.02 | $2298.07 | 200 | $2302.796154 |
| 1623251400 | $2299.05 | $2301.79 | $2298.52 | $2301.79 | 1,100 | $2302.721357 |
| 1623251640 | $2303.05 | $2304.09 | $2303.05 | $2304.09 | 200 | $2302.726775 |
| 1623251700 | $2303.06 | $2303.06 | $2301.5377 | $2301.685 | 666 | $2302.718697 |
| 1623251760 | $2302.46 | $2302.46 | $2302.46 | $2302.46 | 100 | $2302.719218 |
| 1623251880 | $2303.40 | $2303.40 | $2303.40 | $2303.40 | 100 | $2302.720195 |
| 1623252000 | $2304.335 | $2304.335 | $2304.335 | $2304.335 | 100 | $2302.728248 |
| 1623252240 | $2302.765 | $2302.765 | $2302.765 | $2302.765 | 100 | $2302.724726 |
| 1623252480 | $2304.27 | $2304.27 | $2304.27 | $2304.27 | 100 | $2302.759338 |
| 1623252720 | $2305.76 | $2306.9475 | $2305.76 | $2306.9475 | 300 | $2302.769942 |
| 1623252840 | $2307.80 | $2307.90 | $2307.80 | $2307.90 | 300 | $2302.815061 |
| 1623252900 | $2307.35 | $2307.35 | $2307.32 | $2307.32 | 200 | $2302.839118 |
| 1623253020 | $2308.06 | $2310.45 | $2308.06 | $2309.247 | 2,216 | $2303.198448 |
| 1623253260 | $2310.76 | $2311.00 | $2310.76 | $2311.00 | 300 | $2303.245975 |
| 1623253380 | $2311.81 | $2315.58 | $2311.80 | $2315.58 | 1,100 | $2303.511716 |
| 1623253560 | $2315.37 | $2315.37 | $2315.37 | $2315.37 | 100 | $2303.541222 |
| 1623253620 | $2314.22 | $2314.23 | $2310.51 | $2310.51 | 816 | $2303.729284 |
| 1623253800 | $2311.53 | $2311.53 | $2311.41 | $2311.41 | 200 | $2303.784852 |
| 1623253860 | $2310.37 | $2310.58 | $2310.25 | $2310.58 | 300 | $2303.813768 |
| 1623253920 | $2308.55 | $2308.55 | $2306.88 | $2307.83 | 300 | $2303.843109 |
| 1623253980 | $2306.365 | $2306.365 | $2306.365 | $2306.365 | 100 | $2303.84465 |
| 1623254040 | $2306.80 | $2309.29 | $2306.80 | $2309.29 | 1,200 | $2303.962408 |
| 1623254100 | $2309.10 | $2309.10 | $2309.10 | $2309.10 | 100 | $2303.972817 |
| 1623254160 | $2309.29 | $2309.29 | $2309.29 | $2309.29 | 100 | $2303.984391 |
| 1623254220 | $2309.1025 | $2309.29 | $2309.1025 | $2309.29 | 1,600 | $2304.165119 |
| 1623254280 | $2308.17 | $2308.17 | $2308.17 | $2308.17 | 100 | $2304.174343 |
| 1623254340 | $2309.29 | $2309.29 | $2309.29 | $2309.29 | 400 | $2304.219314 |
| 1623254520 | $2309.29 | $2309.29 | $2309.29 | $2309.29 | 200 | $2304.249996 |
| 1623254640 | $2309.29 | $2309.29 | $2309.29 | $2309.29 | 300 | $2304.303571 |
| 1623255000 | $2311.70 | $2311.70 | $2311.70 | $2311.70 | 100 | $2304.306046 |
| 1623255180 | $2310.71 | $2310.71 | $2310.71 | $2310.71 | 100 | $2304.303181 |
| 1623255360 | $2311.745 | $2313.18 | $2311.54 | $2313.09 | 1,000 | $2304.487822 |
| 1623255420 | $2314.58 | $2314.58 | $2314.58 | $2314.58 | 100 | $2304.511719 |
| 1623255540 | $2312.46 | $2313.09 | $2312.46 | $2313.09 | 961 | $2304.665773 |
| 1623255600 | $2313.09 | $2313.09 | $2313.09 | $2313.09 | 133 | $2304.692805 |
| 1623255960 | $2312.485 | $2315.19 | $2312.485 | $2314.95 | 900 | $2304.896975 |
| 1623256320 | $2314.47 | $2314.47 | $2314.47 | $2314.47 | 100 | $2304.893304 |
| 1623256380 | $2316.35 | $2316.35 | $2316.35 | $2316.35 | 100 | $2304.904925 |
| 1623256440 | $2316.35 | $2317.44 | $2316.35 | $2317.44 | 200 | $2304.950827 |
| 1623256680 | $2317.63 | $2320.00 | $2317.63 | $2320.00 | 901 | $2305.222947 |
| 1623257040 | $2320.00 | $2320.00 | $2318.69 | $2319.15 | 400 | $2305.300102 |
| 1623257100 | $2318.36 | $2318.36 | $2318.31 | $2318.31 | 412 | $2305.466804 |
| 1623257160 | $2317.21 | $2317.21 | $2317.21 | $2317.21 | 300 | $2305.491664 |
| 1623257220 | $2316.39 | $2316.39 | $2316.39 | $2316.39 | 400 | $2305.574359 |
| 1623257280 | $2316.20 | $2316.20 | $2315.94 | $2315.94 | 200 | $2305.599346 |
| 1623257460 | $2316.54 | $2320.80 | $2316.54 | $2320.80 | 1,607 | $2305.99747 |
| 1623257520 | $2321.30 | $2321.30 | $2321.30 | $2321.30 | 100 | $2306.017782 |
| 1623257820 | $2321.97 | $2323.91 | $2321.97 | $2322.46 | 500 | $2306.162354 |
| 1623257880 | $2324.15 | $2325.26 | $2324.15 | $2325.26 | 200 | $2306.24957 |
| 1623258000 | $2323.81 | $2323.81 | $2321.57 | $2321.57 | 400 | $2306.358122 |
| 1623258060 | $2321.89 | $2321.89 | $2321.89 | $2321.89 | 100 | $2306.404778 |
| 1623258240 | $2321.278 | $2321.278 | $2321.278 | $2321.278 | 100 | $2306.40519 |
| 1623258300 | $2321.895 | $2321.895 | $2321.895 | $2321.895 | 100 | $2306.435289 |
| 1623258360 | $2322.81 | $2323.92 | $2322.80 | $2322.80 | 500 | $2306.659462 |
| 1623258600 | $2323.455 | $2323.455 | $2323.455 | $2323.455 | 100 | $2306.609761 |
| 1623258660 | $2321.73 | $2321.73 | $2321.22 | $2321.22 | 300 | $2306.721036 |
| 1623258840 | $2320.08 | $2320.08 | $2320.07 | $2320.07 | 200 | $2306.734712 |
| 1623258900 | $2320.00 | $2320.00 | $2318.91 | $2318.91 | 400 | $2306.825518 |
| 1623259020 | $2322.55 | $2322.55 | $2322.55 | $2322.55 | 100 | $2306.858948 |
| 1623259080 | $2324.47 | $2324.47 | $2324.47 | $2324.47 | 100 | $2306.880784 |
| 1623259260 | $2326.45 | $2327.81 | $2326.45 | $2326.655 | 600 | $2307.091555 |
| 1623259380 | $2326.69 | $2326.69 | $2326.69 | $2326.69 | 100 | $2307.121168 |
| 1623259440 | $2326.795 | $2326.795 | $2326.795 | $2326.795 | 100 | $2307.154357 |
| 1623259500 | $2326.69 | $2328.40 | $2325.51 | $2328.40 | 1,591 | $2307.69377 |
| 1623259560 | $2330.34 | $2330.34 | $2330.34 | $2330.34 | 200 | $2307.816123 |
| 1623259620 | $2328.05 | $2328.05 | $2327.56 | $2327.56 | 200 | $2307.833725 |
| 1623259680 | $2327.46 | $2327.46 | $2327.46 | $2327.46 | 100 | $2307.873916 |
| 1623259740 | $2328.08 | $2328.08 | $2328.08 | $2328.08 | 100 | $2307.882525 |
| 1623259800 | $2326.69 | $2326.69 | $2324.39 | $2326.69 | 600 | $2308.064072 |
| 1623259860 | $2326.69 | $2326.69 | $2326.65 | $2326.65 | 300 | $2308.157533 |
| 1623260040 | $2327.5539 | $2327.5539 | $2327.5539 | $2327.5539 | 244 | $2308.236753 |
| 1623260220 | $2328.67 | $2328.67 | $2328.67 | $2328.67 | 100 | $2308.264186 |
| 1623260280 | $2326.69 | $2326.69 | $2326.52 | $2326.69 | 847 | $2308.56336 |
| 1623260400 | $2326.27 | $2326.27 | $2326.27 | $2326.27 | 200 | $2308.580959 |
| 1623260460 | $2326.6425 | $2326.6425 | $2326.6425 | $2326.6425 | 100 | $2308.646832 |
| 1623260520 | $2326.60 | $2329.77 | $2326.60 | $2328.315 | 700 | $2308.808489 |
| 1623260640 | $2326.26 | $2326.26 | $2326.26 | $2326.26 | 200 | $2308.866453 |
| 1623260700 | $2326.36 | $2326.80 | $2326.36 | $2326.80 | 300 | $2308.945671 |
| 1623260820 | $2326.97 | $2326.97 | $2326.97 | $2326.97 | 100 | $2308.980078 |
| 1623261060 | $2326.65 | $2326.65 | $2326.65 | $2326.65 | 100 | $2309.021324 |
| 1623261120 | $2326.37 | $2326.37 | $2325.745 | $2325.745 | 492 | $2309.132043 |
| 1623261180 | $2326.06 | $2326.91 | $2325.15 | $2326.91 | 1,100 | $2309.432192 |
| 1623261360 | $2327.15 | $2327.15 | $2325.02 | $2325.02 | 800 | $2309.625568 |
| 1623261420 | $2326.69 | $2326.69 | $2326.69 | $2326.69 | 100 | $2309.654647 |
| 1623261480 | $2326.69 | $2327.59 | $2326.24 | $2326.24 | 800 | $2309.861522 |
| 1623261840 | $2326.69 | $2328.73 | $2326.69 | $2328.73 | 500 | $2309.996145 |
| 1623262020 | $2327.71 | $2327.71 | $2326.02 | $2326.02 | 300 | $2310.063779 |
| 1623262140 | $2322.16 | $2322.16 | $2322.00 | $2322.00 | 200 | $2310.09324 |
| 1623262200 | $2323.085 | $2323.085 | $2323.085 | $2323.085 | 100 | $2310.116561 |
| 1623262380 | $2321.74 | $2321.74 | $2320.47 | $2320.69 | 500 | $2310.194094 |
| 1623262560 | $2320.43 | $2320.63 | $2320.43 | $2320.63 | 300 | $2310.234429 |
| 1623262740 | $2320.10 | $2320.56 | $2320.10 | $2320.56 | 300 | $2310.27773 |
| 1623262860 | $2320.69 | $2321.44 | $2320.69 | $2321.44 | 200 | $2310.321133 |
| 1623262920 | $2320.69 | $2320.69 | $2320.69 | $2320.69 | 100 | $2310.328035 |
| 1623262980 | $2320.76 | $2320.76 | $2320.76 | $2320.76 | 100 | $2310.347956 |
| 1623263040 | $2321.80 | $2321.80 | $2321.34 | $2321.34 | 200 | $2310.378749 |
| 1623263160 | $2320.22 | $2320.22 | $2320.22 | $2320.22 | 100 | $2310.384889 |
| 1623263220 | $2318.3901 | $2319.40 | $2318.3901 | $2319.40 | 500 | $2310.439855 |
| 1623263280 | $2320.22 | $2320.22 | $2319.93 | $2319.93 | 200 | $2310.467051 |
| 1623263400 | $2318.44 | $2318.44 | $2318.40 | $2318.40 | 200 | $2310.505798 |
| 1623263460 | $2316.70 | $2316.70 | $2316.40 | $2316.40 | 200 | $2310.506155 |
| 1623263580 | $2316.12 | $2316.12 | $2316.12 | $2316.12 | 100 | $2310.516128 |
| 1623263640 | $2314.27 | $2314.27 | $2314.22 | $2314.22 | 200 | $2310.526236 |
| 1623263940 | $2313.74 | $2313.74 | $2313.67 | $2313.67 | 300 | $2310.541276 |
| 1623264060 | $2313.42 | $2316.24 | $2313.42 | $2316.24 | 300 | $2310.555451 |
| 1623264120 | $2316.95 | $2320.37 | $2316.60 | $2320.37 | 1,827 | $2310.756921 |
| 1623264180 | $2319.70 | $2319.70 | $2318.235 | $2319.47 | 500 | $2310.811657 |
| 1623264240 | $2319.47 | $2319.47 | $2319.47 | $2319.47 | 100 | $2310.821388 |
| 1623264360 | $2319.1725 | $2319.47 | $2319.1725 | $2319.47 | 200 | $2310.846086 |
| 1623264420 | $2319.47 | $2319.47 | $2319.47 | $2319.47 | 100 | $2310.865748 |
| 1623264480 | $2319.47 | $2320.32 | $2319.45 | $2320.32 | 400 | $2310.906111 |
| 1623264540 | $2317.65 | $2319.47 | $2317.65 | $2319.47 | 600 | $2310.971477 |
| 1623264600 | $2319.815 | $2319.815 | $2319.815 | $2319.815 | 100 | $2310.978815 |
| 1623264780 | $2320.14 | $2320.14 | $2320.14 | $2320.14 | 100 | $2310.99085 |
| 1623264840 | $2319.47 | $2319.47 | $2319.2725 | $2319.47 | 300 | $2311.024366 |
| 1623265020 | $2319.94 | $2319.94 | $2319.94 | $2319.94 | 100 | $2311.035234 |
| 1623265260 | $2319.10 | $2319.47 | $2318.22 | $2318.22 | 1,000 | $2311.143678 |
| 1623265380 | $2319.43 | $2319.43 | $2319.43 | $2319.43 | 100 | $2311.153057 |
| 1623265440 | $2319.47 | $2319.47 | $2319.47 | $2319.47 | 200 | $2311.172779 |
| 1623265500 | $2319.41 | $2320.30 | $2319.41 | $2319.4125 | 500 | $2311.226451 |
| 1623265560 | $2320.76 | $2320.76 | $2320.00 | $2320.00 | 300 | $2311.262265 |
| 1623265620 | $2321.00 | $2321.15 | $2319.38 | $2321.10 | 1,300 | $2311.40369 |
| 1623265740 | $2320.19 | $2320.19 | $2320.19 | $2320.19 | 100 | $2311.417254 |
| 1623265860 | $2319.20 | $2319.20 | $2319.20 | $2319.20 | 100 | $2311.435328 |
| 1623265980 | $2318.41 | $2318.745 | $2318.11 | $2318.46 | 500 | $2311.476655 |
| 1623266040 | $2318.34 | $2318.34 | $2318.34 | $2318.34 | 100 | $2311.476178 |
| 1623266400 | $2316.19 | $2316.19 | $2315.97 | $2315.97 | 200 | $2311.488905 |
| 1623266460 | $2315.65 | $2315.65 | $2313.72 | $2314.41 | 600 | $2311.510054 |
| 1623266520 | $2314.60 | $2316.30 | $2314.60 | $2314.605 | 600 | $2311.537817 |
| 1623266580 | $2315.47 | $2315.47 | $2315.47 | $2315.47 | 111 | $2311.543474 |
| 1623266640 | $2314.54 | $2315.46 | $2314.53 | $2315.46 | 500 | $2311.564384 |
| 1623266700 | $2314.531 | $2314.531 | $2314.531 | $2314.531 | 240 | $2311.572463 |
| 1623266760 | $2313.37 | $2313.37 | $2313.37 | $2313.37 | 100 | $2311.574555 |
| 1623266820 | $2313.735 | $2313.735 | $2313.735 | $2313.735 | 100 | $2311.586979 |
| 1623266880 | $2311.52 | $2311.52 | $2311.52 | $2311.52 | 100 | $2311.576664 |
| 1623267000 | $2313.05 | $2314.78 | $2312.58 | $2314.78 | 3,485 | $2311.665336 |
| 1623267060 | $2316.07 | $2316.07 | $2316.07 | $2316.07 | 100 | $2311.671399 |
| 1623267180 | $2314.92 | $2314.92 | $2314.92 | $2314.92 | 100 | $2311.674147 |
| 1623267240 | $2314.505 | $2315.075 | $2314.505 | $2314.78 | 400 | $2311.688084 |
| 1623267300 | $2314.55 | $2314.78 | $2313.85 | $2314.78 | 725 | $2311.722645 |
| 1623267360 | $2315.485 | $2316.04 | $2315.485 | $2316.04 | 200 | $2311.724396 |
| 1623267420 | $2315.50 | $2315.50 | $2314.535 | $2314.78 | 486 | $2311.739375 |
| 1623267480 | $2314.78 | $2314.78 | $2314.04 | $2314.04 | 350 | $2311.747925 |
| 1623267540 | $2314.78 | $2314.78 | $2314.78 | $2314.78 | 200 | $2311.754717 |
| 1623267600 | $2314.53 | $2314.53 | $2314.53 | $2314.53 | 200 | $2311.760878 |
| 1623267660 | $2314.56 | $2314.78 | $2314.32 | $2314.32 | 999 | $2311.792014 |
| 1623267720 | $2314.78 | $2314.78 | $2314.49 | $2314.64 | 349 | $2311.804989 |
| 1623267780 | $2314.81 | $2314.81 | $2314.78 | $2314.78 | 259 | $2311.812642 |
| 1623267840 | $2314.34 | $2314.78 | $2314.34 | $2314.78 | 300 | $2311.820116 |
| 1623267900 | $2315.01 | $2315.01 | $2315.01 | $2315.01 | 100 | $2311.823645 |
| 1623268020 | $2314.78 | $2315.62 | $2314.78 | $2315.62 | 200 | $2311.830501 |
| 1623268140 | $2315.71 | $2315.71 | $2315.37 | $2315.37 | 200 | $2311.842559 |
| 1623268200 | $2314.51 | $2314.78 | $2313.87 | $2314.78 | 1,929 | $2311.898922 |
| 1623268260 | $2315.27 | $2315.27 | $2314.56 | $2315.22 | 600 | $2311.92018 |
| 1623268320 | $2314.695 | $2315.44 | $2314.695 | $2315.44 | 700 | $2311.943554 |
| 1623268440 | $2314.45 | $2314.78 | $2314.23 | $2314.23 | 1,303 | $2311.978273 |
| 1623268500 | $2314.20 | $2315.55 | $2314.13 | $2315.55 | 743 | $2311.99463 |
| 1623268560 | $2314.535 | $2315.67 | $2314.535 | $2314.78 | 1,988 | $2312.054728 |
| 1623268620 | $2314.78 | $2314.78 | $2314.145 | $2314.78 | 1,380 | $2312.090038 |
| 1623268680 | $2314.78 | $2315.16 | $2314.78 | $2315.16 | 1,700 | $2312.136574 |
| 1623268740 | $2314.71 | $2314.775 | $2312.08 | $2312.08 | 2,735 | $2312.18168 |
| 1623268800 | $2314.06 | $2314.06 | $2314.06 | $2314.06 | 16,361 | $2312.452099 |
| 1623268860 | $2314.06 | $2314.06 | $2314.06 | $2314.06 | 1,973 | $2312.464797 |
| 1623269340 | $2314.06 | $2314.06 | $2314.06 | $2314.06 | 13,000 | $2312.544154 |
| 1623273000 | $2314.06 | $2314.06 | $2314.06 | $2314.06 | 346 | $2312.436438 |
| 1623273300 | $2314.06 | $2314.06 | $2314.06 | $2314.06 | 228 | $2312.435614 |