BKNG Historical Intraday Prices
One-Minute OHLCV Data From June 17, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1623936600 | $2296.14 | $2296.14 | $2296.14 | $2296.14 | 1,370 | $2296.616276 |
| 1623936660 | $2298.01 | $2298.12 | $2298.01 | $2298.12 | 200 | $2297.636334 |
| 1623936780 | $2306.465 | $2306.975 | $2301.71 | $2301.71 | 900 | $2299.086151 |
| 1623936840 | $2302.98 | $2302.98 | $2300.26 | $2300.26 | 300 | $2299.332776 |
| 1623936900 | $2302.315 | $2302.315 | $2302.315 | $2302.315 | 100 | $2299.431096 |
| 1623937020 | $2303.35 | $2303.35 | $2303.35 | $2303.35 | 100 | $2299.634677 |
| 1623937080 | $2302.435 | $2302.435 | $2302.435 | $2302.435 | 100 | $2299.78119 |
| 1623937200 | $2302.43 | $2306.90 | $2302.43 | $2305.255 | 300 | $2300.283563 |
| 1623937320 | $2307.73 | $2307.73 | $2304.68 | $2304.68 | 300 | $2300.719754 |
| 1623937380 | $2307.70 | $2307.70 | $2307.70 | $2307.70 | 100 | $2301.027348 |
| 1623937440 | $2306.44 | $2307.49 | $2305.23 | $2305.23 | 400 | $2301.36686 |
| 1623937500 | $2308.41 | $2308.41 | $2308.41 | $2308.41 | 100 | $2301.751985 |
| 1623937560 | $2308.4999 | $2308.4999 | $2306.21 | $2306.21 | 400 | $2302.086585 |
| 1623937620 | $2305.78 | $2305.78 | $2305.78 | $2305.78 | 100 | $2302.132934 |
| 1623937680 | $2304.56 | $2304.56 | $2304.39 | $2304.51 | 300 | $2302.241341 |
| 1623937740 | $2303.14 | $2303.14 | $2303.14 | $2303.14 | 100 | $2302.25273 |
| 1623937860 | $2306.035 | $2306.035 | $2306.035 | $2306.035 | 100 | $2302.370617 |
| 1623938100 | $2309.99 | $2309.99 | $2309.99 | $2309.99 | 100 | $2302.464165 |
| 1623938220 | $2311.045 | $2311.045 | $2311.045 | $2311.045 | 100 | $2302.62177 |
| 1623938280 | $2310.58 | $2310.58 | $2310.28 | $2310.28 | 200 | $2303.216769 |
| 1623938340 | $2308.51 | $2308.51 | $2308.51 | $2308.51 | 100 | $2303.067131 |
| 1623938400 | $2308.01 | $2308.865 | $2307.79 | $2307.79 | 300 | $2303.308709 |
| 1623938460 | $2309.00 | $2309.00 | $2308.13 | $2308.75 | 500 | $2303.663883 |
| 1623938640 | $2309.06 | $2309.06 | $2308.17 | $2308.57 | 400 | $2303.932341 |
| 1623938760 | $2309.50 | $2309.50 | $2309.50 | $2309.50 | 100 | $2304.021756 |
| 1623938820 | $2306.44 | $2308.15 | $2306.41 | $2308.15 | 400 | $2304.235592 |
| 1623938940 | $2307.19 | $2307.19 | $2306.12 | $2306.12 | 200 | $2304.25296 |
| 1623939000 | $2305.21 | $2305.21 | $2305.21 | $2305.21 | 100 | $2304.274518 |
| 1623939060 | $2305.44 | $2306.32 | $2305.44 | $2306.32 | 600 | $2304.371324 |
| 1623939300 | $2305.57 | $2308.08 | $2305.57 | $2306.16 | 1,000 | $2304.67699 |
| 1623939540 | $2306.82 | $2310.91 | $2306.82 | $2310.91 | 500 | $2304.877678 |
| 1623939600 | $2311.97 | $2311.97 | $2311.97 | $2311.97 | 100 | $2305.089021 |
| 1623939660 | $2311.72 | $2313.67 | $2311.72 | $2313.67 | 300 | $2305.208762 |
| 1623939840 | $2314.67 | $2317.68 | $2314.49 | $2317.68 | 600 | $2305.784814 |
| 1623939960 | $2317.97 | $2317.97 | $2317.97 | $2317.97 | 100 | $2305.976387 |
| 1623940020 | $2315.95 | $2317.00 | $2315.95 | $2317.00 | 200 | $2306.059186 |
| 1623940140 | $2317.205 | $2317.205 | $2317.205 | $2317.205 | 100 | $2306.145848 |
| 1623940200 | $2315.56 | $2315.56 | $2314.00 | $2315.54 | 800 | $2306.757304 |
| 1623940260 | $2315.54 | $2315.54 | $2315.54 | $2315.54 | 100 | $2306.810424 |
| 1623940320 | $2314.63 | $2314.63 | $2314.63 | $2314.63 | 100 | $2306.884053 |
| 1623940380 | $2313.65 | $2313.68 | $2313.65 | $2313.68 | 200 | $2306.990059 |
| 1623940440 | $2316.93 | $2318.12 | $2316.93 | $2318.12 | 400 | $2307.342631 |
| 1623940500 | $2318.99 | $2318.99 | $2318.295 | $2318.295 | 200 | $2307.499079 |
| 1623940620 | $2316.66 | $2318.84 | $2313.6756 | $2313.6756 | 975 | $2308.052604 |
| 1623940860 | $2313.66 | $2313.66 | $2313.65 | $2313.65 | 200 | $2308.196922 |
| 1623940920 | $2313.75 | $2315.32 | $2313.75 | $2314.48 | 300 | $2308.274433 |
| 1623941220 | $2312.18 | $2312.18 | $2311.50 | $2311.50 | 200 | $2308.314965 |
| 1623941340 | $2312.88 | $2312.89 | $2312.88 | $2312.89 | 200 | $2308.399727 |
| 1623941460 | $2311.44 | $2311.44 | $2309.965 | $2309.965 | 200 | $2308.409391 |
| 1623941520 | $2306.61 | $2306.61 | $2306.61 | $2306.61 | 100 | $2308.388696 |
| 1623941820 | $2306.93 | $2307.42 | $2306.38 | $2306.38 | 500 | $2308.32232 |
| 1623941880 | $2304.09 | $2304.09 | $2302.96 | $2302.96 | 200 | $2308.24027 |
| 1623941940 | $2302.75 | $2302.75 | $2302.75 | $2302.75 | 100 | $2308.163363 |
| 1623942060 | $2303.48 | $2303.48 | $2302.45 | $2302.45 | 212 | $2308.156137 |
| 1623942120 | $2299.26 | $2302.47 | $2299.26 | $2302.47 | 200 | $2307.961337 |
| 1623942300 | $2299.05 | $2299.05 | $2299.05 | $2299.05 | 200 | $2307.945356 |
| 1623942420 | $2300.28 | $2302.78 | $2300.28 | $2302.78 | 200 | $2307.882863 |
| 1623942480 | $2302.78 | $2303.80 | $2302.78 | $2303.80 | 200 | $2307.844973 |
| 1623942540 | $2302.51 | $2302.51 | $2302.51 | $2302.51 | 100 | $2307.813379 |
| 1623942660 | $2301.40 | $2301.40 | $2297.52 | $2297.52 | 300 | $2307.628902 |
| 1623942780 | $2291.74 | $2296.87 | $2291.74 | $2296.87 | 300 | $2307.447549 |
| 1623942840 | $2296.96 | $2296.96 | $2296.96 | $2296.96 | 100 | $2307.387395 |
| 1623942900 | $2297.36 | $2298.39 | $2297.36 | $2297.83 | 419 | $2307.121853 |
| 1623942960 | $2300.975 | $2300.975 | $2300.975 | $2300.975 | 100 | $2307.121036 |
| 1623943020 | $2302.47 | $2302.47 | $2302.47 | $2302.47 | 100 | $2307.0493 |
| 1623943080 | $2298.19 | $2298.19 | $2298.19 | $2298.19 | 100 | $2307.057952 |
| 1623943200 | $2300.90 | $2300.90 | $2298.03 | $2298.03 | 300 | $2306.9418 |
| 1623943320 | $2298.00 | $2298.00 | $2298.00 | $2298.00 | 100 | $2306.886575 |
| 1623943440 | $2299.85 | $2299.85 | $2299.85 | $2299.85 | 100 | $2306.857075 |
| 1623943500 | $2298.31 | $2298.31 | $2298.31 | $2298.31 | 100 | $2306.813712 |
| 1623943560 | $2300.26 | $2301.09 | $2300.26 | $2300.85 | 600 | $2306.622327 |
| 1623943680 | $2302.805 | $2302.9636 | $2300.291 | $2300.291 | 705 | $2306.478737 |
| 1623943740 | $2303.15 | $2304.49 | $2303.15 | $2304.49 | 200 | $2306.453579 |
| 1623943860 | $2304.55 | $2304.55 | $2304.55 | $2304.55 | 100 | $2306.432062 |
| 1623943920 | $2305.83 | $2305.83 | $2305.77 | $2305.77 | 200 | $2306.445746 |
| 1623943980 | $2309.94 | $2311.13 | $2309.88 | $2310.24 | 700 | $2306.596517 |
| 1623944040 | $2310.26 | $2310.26 | $2309.665 | $2309.665 | 300 | $2306.615808 |
| 1623944280 | $2308.31 | $2308.31 | $2308.31 | $2308.31 | 100 | $2306.62386 |
| 1623944340 | $2308.86 | $2310.36 | $2307.89 | $2310.36 | 300 | $2306.651198 |
| 1623944580 | $2312.95 | $2312.95 | $2312.95 | $2312.95 | 100 | $2306.678692 |
| 1623944820 | $2311.88 | $2311.88 | $2311.88 | $2311.88 | 100 | $2306.709151 |
| 1623944880 | $2309.24 | $2309.24 | $2307.93 | $2307.93 | 200 | $2306.719023 |
| 1623944940 | $2305.74 | $2305.74 | $2305.74 | $2305.74 | 100 | $2306.711671 |
| 1623945000 | $2304.73 | $2304.73 | $2302.39 | $2302.39 | 300 | $2306.668174 |
| 1623945060 | $2304.58 | $2304.58 | $2304.58 | $2304.58 | 100 | $2306.658316 |
| 1623945120 | $2303.20 | $2303.20 | $2303.20 | $2303.20 | 100 | $2306.629668 |
| 1623945300 | $2301.225 | $2303.0073 | $2293.31 | $2293.31 | 2,900 | $2306.011532 |
| 1623945360 | $2295.875 | $2299.45 | $2292.34 | $2293.73 | 2,128 | $2305.259094 |
| 1623945420 | $2292.50 | $2297.63 | $2292.49 | $2297.63 | 300 | $2305.185932 |
| 1623945480 | $2297.63 | $2297.63 | $2297.63 | $2297.63 | 100 | $2305.172978 |
| 1623945720 | $2296.57 | $2296.57 | $2294.825 | $2294.825 | 400 | $2305.048733 |
| 1623945780 | $2294.885 | $2294.885 | $2294.885 | $2294.885 | 100 | $2305.013687 |
| 1623945840 | $2294.27 | $2294.27 | $2294.27 | $2294.27 | 100 | $2304.957886 |
| 1623945960 | $2292.29 | $2292.29 | $2292.29 | $2292.29 | 100 | $2304.905485 |
| 1623946020 | $2290.11 | $2290.11 | $2290.11 | $2290.11 | 100 | $2304.844684 |
| 1623946080 | $2288.36 | $2288.36 | $2287.45 | $2287.45 | 200 | $2304.685326 |
| 1623946140 | $2288.95 | $2288.95 | $2288.95 | $2288.95 | 100 | $2304.71816 |
| 1623946260 | $2289.625 | $2291.765 | $2289.625 | $2291.43 | 300 | $2304.564266 |
| 1623946320 | $2291.56 | $2293.68 | $2291.56 | $2291.79 | 563 | $2304.348918 |
| 1623946380 | $2295.415 | $2295.415 | $2295.415 | $2295.415 | 100 | $2304.318874 |
| 1623946440 | $2293.48 | $2293.48 | $2293.48 | $2293.48 | 200 | $2304.257674 |
| 1623946680 | $2288.6811 | $2288.6811 | $2288.6811 | $2288.6811 | 100 | $2304.214985 |
| 1623946740 | $2289.01 | $2289.48 | $2288.95 | $2289.48 | 400 | $2304.023665 |
| 1623946800 | $2289.16 | $2289.16 | $2288.56 | $2288.56 | 200 | $2303.928171 |
| 1623946860 | $2288.73 | $2288.73 | $2288.695 | $2288.695 | 200 | $2303.831467 |
| 1623946920 | $2290.41 | $2295.7999 | $2290.41 | $2295.7999 | 900 | $2303.574763 |
| 1623946980 | $2292.49 | $2293.70 | $2289.73 | $2289.73 | 406 | $2303.427487 |
| 1623947040 | $2291.325 | $2291.325 | $2291.325 | $2291.325 | 100 | $2303.396516 |
| 1623947100 | $2291.345 | $2291.345 | $2290.04 | $2291.135 | 600 | $2303.176206 |
| 1623947160 | $2291.38 | $2291.59 | $2290.36 | $2290.42 | 700 | $2302.936609 |
| 1623947340 | $2292.95 | $2293.655 | $2292.95 | $2293.655 | 300 | $2302.825944 |
| 1623947400 | $2292.00 | $2294.27 | $2291.40 | $2294.27 | 1,000 | $2302.555016 |
| 1623947460 | $2292.215 | $2292.215 | $2292.215 | $2292.215 | 100 | $2302.528037 |
| 1623947520 | $2293.23 | $2293.23 | $2293.23 | $2293.23 | 100 | $2302.491038 |
| 1623947580 | $2293.30 | $2293.30 | $2292.35 | $2292.35 | 200 | $2302.448842 |
| 1623947640 | $2296.2425 | $2296.705 | $2294.035 | $2295.34 | 2,212 | $2302.048439 |
| 1623947760 | $2294.79 | $2295.305 | $2294.79 | $2295.29 | 500 | $2301.95903 |
| 1623947820 | $2296.35 | $2296.35 | $2296.205 | $2296.205 | 200 | $2301.933945 |
| 1623947880 | $2297.105 | $2297.34 | $2297.105 | $2297.34 | 200 | $2301.915985 |
| 1623948060 | $2297.83 | $2297.83 | $2297.83 | $2297.83 | 100 | $2301.905329 |
| 1623948120 | $2297.63 | $2297.63 | $2297.63 | $2297.63 | 100 | $2301.887491 |
| 1623948180 | $2296.905 | $2297.79 | $2296.90 | $2296.90 | 835 | $2301.789999 |
| 1623948720 | $2297.60 | $2297.60 | $2297.60 | $2297.60 | 100 | $2301.78011 |
| 1623948780 | $2299.22 | $2299.22 | $2299.22 | $2299.22 | 100 | $2301.775903 |
| 1623948960 | $2298.98 | $2298.98 | $2298.98 | $2298.98 | 100 | $2301.771788 |
| 1623949020 | $2298.875 | $2298.875 | $2298.75 | $2298.75 | 300 | $2301.748972 |
| 1623949080 | $2297.745 | $2298.455 | $2297.745 | $2298.455 | 300 | $2301.724031 |
| 1623949320 | $2300.26 | $2300.26 | $2300.26 | $2300.26 | 100 | $2301.720214 |
| 1623949380 | $2302.045 | $2302.045 | $2302.045 | $2302.045 | 100 | $2301.722097 |
| 1623949440 | $2301.35 | $2301.35 | $2301.20 | $2301.20 | 200 | $2301.718871 |
| 1623949560 | $2301.60 | $2303.45 | $2301.60 | $2303.45 | 200 | $2301.725491 |
| 1623950040 | $2304.49 | $2304.49 | $2304.49 | $2304.49 | 359 | $2301.747245 |
| 1623950220 | $2305.98 | $2307.41 | $2305.98 | $2306.06 | 300 | $2301.783845 |
| 1623950580 | $2305.06 | $2306.22 | $2305.06 | $2305.06 | 716 | $2301.849532 |
| 1623950640 | $2305.06 | $2306.32 | $2305.06 | $2305.74 | 300 | $2301.874584 |
| 1623950700 | $2304.69 | $2304.69 | $2304.51 | $2304.51 | 400 | $2301.895065 |
| 1623950760 | $2304.69 | $2304.69 | $2304.69 | $2304.69 | 100 | $2301.901282 |
| 1623950820 | $2304.31 | $2304.37 | $2302.915 | $2302.915 | 400 | $2301.916786 |
| 1623950880 | $2303.23 | $2303.25 | $2303.23 | $2303.25 | 200 | $2301.927621 |
| 1623951000 | $2306.875 | $2306.875 | $2306.875 | $2306.875 | 100 | $2301.937462 |
| 1623951120 | $2305.33 | $2306.54 | $2305.145 | $2306.54 | 600 | $2301.981839 |
| 1623951240 | $2305.285 | $2307.56 | $2305.285 | $2307.56 | 2,055 | $2302.163923 |
| 1623951300 | $2309.08 | $2309.08 | $2309.08 | $2309.08 | 100 | $2302.146403 |
| 1623951360 | $2307.855 | $2307.855 | $2307.855 | $2307.855 | 100 | $2302.159187 |
| 1623951420 | $2308.315 | $2309.92 | $2308.315 | $2309.55 | 600 | $2302.254156 |
| 1623952020 | $2314.00 | $2314.00 | $2314.00 | $2314.00 | 164 | $2302.284077 |
| 1623952200 | $2315.58 | $2315.58 | $2315.58 | $2315.58 | 100 | $2302.329267 |
| 1623952260 | $2315.78 | $2315.78 | $2315.03 | $2315.03 | 320 | $2302.394524 |
| 1623952320 | $2313.1366 | $2313.531 | $2312.6216 | $2313.00 | 480 | $2302.494489 |
| 1623952380 | $2313.00 | $2313.0166 | $2312.9966 | $2313.0166 | 479 | $2302.596442 |
| 1623952440 | $2312.6216 | $2312.6216 | $2309.57 | $2309.94 | 320 | $2302.647951 |
| 1623952500 | $2309.80 | $2309.80 | $2309.80 | $2309.80 | 100 | $2302.662266 |
| 1623952560 | $2309.585 | $2309.81 | $2309.585 | $2309.81 | 2,788 | $2303.033926 |
| 1623952620 | $2309.84 | $2309.84 | $2309.67 | $2309.67 | 200 | $2303.058073 |
| 1623952920 | $2306.755 | $2306.755 | $2306.755 | $2306.755 | 100 | $2303.064968 |
| 1623952980 | $2306.10 | $2306.10 | $2306.10 | $2306.10 | 100 | $2303.079274 |
| 1623953100 | $2307.86 | $2307.86 | $2307.86 | $2307.86 | 100 | $2303.081412 |
| 1623953220 | $2306.56 | $2307.16 | $2306.56 | $2307.16 | 262 | $2303.098211 |
| 1623953400 | $2305.34 | $2305.34 | $2305.34 | $2305.34 | 100 | $2303.108768 |
| 1623953460 | $2308.26 | $2308.26 | $2307.70 | $2307.70 | 200 | $2303.120465 |
| 1623953580 | $2308.59 | $2308.59 | $2308.59 | $2308.59 | 100 | $2303.135574 |
| 1623953760 | $2307.15 | $2307.15 | $2301.41 | $2302.20 | 300 | $2303.132031 |
| 1623953880 | $2303.07 | $2303.07 | $2302.35 | $2302.35 | 300 | $2303.127741 |
| 1623954000 | $2301.37 | $2301.43 | $2300.00 | $2300.00 | 300 | $2303.113753 |
| 1623954060 | $2301.555 | $2301.74 | $2301.555 | $2301.74 | 200 | $2303.111631 |
| 1623954240 | $2301.14 | $2301.14 | $2301.14 | $2301.14 | 100 | $2303.108509 |
| 1623954360 | $2301.46 | $2301.46 | $2301.46 | $2301.46 | 100 | $2303.104561 |
| 1623954420 | $2301.11 | $2301.11 | $2301.11 | $2301.11 | 100 | $2303.101126 |
| 1623954600 | $2301.87 | $2302.20 | $2301.51 | $2301.51 | 400 | $2303.093028 |
| 1623954720 | $2300.15 | $2300.15 | $2300.15 | $2300.15 | 100 | $2303.085832 |
| 1623954780 | $2300.24 | $2300.24 | $2300.24 | $2300.24 | 100 | $2303.080701 |
| 1623954840 | $2300.555 | $2300.555 | $2300.555 | $2300.555 | 100 | $2303.078362 |
| 1623955020 | $2300.32 | $2300.32 | $2300.32 | $2300.32 | 100 | $2303.073618 |
| 1623955080 | $2298.89 | $2298.89 | $2298.89 | $2298.89 | 100 | $2303.063649 |
| 1623955200 | $2297.30 | $2299.34 | $2297.30 | $2299.34 | 200 | $2303.04925 |
| 1623955260 | $2299.37 | $2299.37 | $2299.37 | $2299.37 | 100 | $2303.037615 |
| 1623955440 | $2299.81 | $2299.81 | $2299.81 | $2299.81 | 100 | $2303.037283 |
| 1623955500 | $2301.0757 | $2301.0757 | $2301.0757 | $2301.0757 | 173 | $2303.030997 |
| 1623955560 | $2299.56 | $2300.23 | $2299.56 | $2300.23 | 200 | $2303.02055 |
| 1623955980 | $2297.67 | $2297.67 | $2297.67 | $2297.67 | 100 | $2303.010882 |
| 1623956100 | $2300.36 | $2300.36 | $2300.21 | $2300.21 | 200 | $2303.001803 |
| 1623956220 | $2302.88 | $2302.88 | $2301.665 | $2302.87 | 400 | $2302.998589 |
| 1623956280 | $2302.87 | $2306.33 | $2301.855 | $2301.855 | 342 | $2303.004556 |
| 1623956340 | $2302.45 | $2302.45 | $2302.45 | $2302.45 | 100 | $2303.00326 |
| 1623956400 | $2298.61 | $2298.61 | $2298.61 | $2298.61 | 100 | $2302.994715 |
| 1623956460 | $2299.51 | $2299.51 | $2299.51 | $2299.51 | 100 | $2302.99009 |
| 1623956640 | $2299.545 | $2299.545 | $2299.545 | $2299.545 | 100 | $2302.982685 |
| 1623956940 | $2301.235 | $2301.235 | $2301.235 | $2301.235 | 100 | $2302.981106 |
| 1623957000 | $2301.00 | $2301.00 | $2300.78 | $2300.78 | 300 | $2302.970528 |
| 1623957060 | $2301.87 | $2301.88 | $2301.87 | $2301.88 | 300 | $2302.964825 |
| 1623957180 | $2302.35 | $2302.64 | $2301.61 | $2302.64 | 400 | $2302.960255 |
| 1623957240 | $2304.54 | $2304.54 | $2304.54 | $2304.54 | 100 | $2302.962999 |
| 1623957360 | $2302.70 | $2302.70 | $2302.70 | $2302.70 | 100 | $2302.962416 |
| 1623957420 | $2301.95 | $2301.95 | $2301.95 | $2301.95 | 100 | $2302.9605 |
| 1623957540 | $2301.97 | $2301.97 | $2301.97 | $2301.97 | 100 | $2302.958807 |
| 1623957660 | $2300.66 | $2300.66 | $2299.04 | $2299.04 | 200 | $2302.948542 |
| 1623957720 | $2297.72 | $2297.72 | $2297.72 | $2297.72 | 100 | $2302.939983 |
| 1623957840 | $2300.015 | $2300.015 | $2300.015 | $2300.015 | 100 | $2302.934478 |
| 1623957900 | $2301.47 | $2301.47 | $2301.47 | $2301.47 | 100 | $2302.931197 |
| 1623958080 | $2302.19 | $2302.255 | $2302.19 | $2302.255 | 200 | $2302.930656 |
| 1623958140 | $2302.26 | $2302.26 | $2301.55 | $2301.55 | 300 | $2302.924579 |
| 1623958200 | $2302.62 | $2302.69 | $2301.76 | $2301.76 | 300 | $2302.921094 |
| 1623958380 | $2300.19 | $2300.89 | $2300.00 | $2300.00 | 300 | $2302.910205 |
| 1623958680 | $2300.41 | $2300.41 | $2298.61 | $2298.61 | 400 | $2302.888762 |
| 1623958920 | $2300.355 | $2300.60 | $2300.1225 | $2300.1225 | 300 | $2302.868913 |
| 1623958980 | $2298.16 | $2298.16 | $2298.16 | $2298.16 | 100 | $2302.855193 |
| 1623959040 | $2298.853 | $2298.853 | $2298.853 | $2298.853 | 100 | $2302.864252 |
| 1623959100 | $2298.135 | $2298.135 | $2298.135 | $2298.135 | 100 | $2302.856066 |
| 1623959160 | $2298.06 | $2300.05 | $2298.06 | $2300.00 | 1,402 | $2302.784417 |
| 1623959220 | $2301.245 | $2301.245 | $2301.245 | $2301.245 | 300 | $2302.779361 |
| 1623959280 | $2301.72 | $2302.24 | $2301.15 | $2301.18 | 400 | $2302.768117 |
| 1623959340 | $2300.01 | $2300.855 | $2300.00 | $2300.00 | 1,000 | $2302.725396 |
| 1623959400 | $2300.9725 | $2303.88 | $2300.00 | $2300.00 | 2,210 | $2302.682401 |
| 1623959460 | $2300.49 | $2300.49 | $2299.245 | $2299.245 | 400 | $2302.678493 |
| 1623959520 | $2297.61 | $2297.61 | $2296.29 | $2296.29 | 700 | $2302.613514 |
| 1623959580 | $2296.30 | $2296.43 | $2294.10 | $2294.10 | 600 | $2302.56241 |
| 1623959640 | $2294.715 | $2295.20 | $2291.86 | $2292.26 | 2,500 | $2302.250529 |
| 1623959700 | $2292.76 | $2292.76 | $2290.53 | $2290.56 | 1,600 | $2302.002668 |
| 1623959760 | $2290.57 | $2290.57 | $2287.59 | $2289.795 | 800 | $2301.866785 |
| 1623959820 | $2288.17 | $2291.385 | $2288.165 | $2290.82 | 1,800 | $2301.582859 |
| 1623959880 | $2291.64 | $2295.295 | $2290.50 | $2294.00 | 8,106 | $2300.810298 |
| 1623959940 | $2294.00 | $2297.30 | $2293.33 | $2294.00 | 5,278 | $2300.487352 |
| 1623960000 | $2294.00 | $2294.00 | $2294.00 | $2294.00 | 21,621 | $2299.220465 |
| 1623960060 | $2294.70 | $2294.70 | $2294.70 | $2294.70 | 100 | $2299.225748 |
| 1623960120 | $2294.00 | $2294.00 | $2294.00 | $2294.00 | 1,202 | $2299.198202 |
| 1623960360 | $2294.00 | $2294.00 | $2294.00 | $2294.00 | 194 | $2299.192708 |
| 1623962640 | $2294.00 | $2294.00 | $2294.00 | $2294.00 | 799 | $2299.212014 |
| 1623964200 | $2294.00 | $2294.00 | $2294.00 | $2294.00 | 1,410 | $2299.201342 |