BKNG Historical Intraday Prices
One-Minute OHLCV Data From June 25, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1624627800 | $2257.90 | $2257.90 | $2257.90 | $2257.90 | 2,551 | $2257.638832 |
| 1624627980 | $2254.48 | $2254.48 | $2250.95 | $2250.95 | 400 | $2257.046445 |
| 1624628040 | $2250.7591 | $2250.7591 | $2246.96 | $2246.96 | 300 | $2256.376134 |
| 1624628100 | $2246.46 | $2248.57 | $2246.46 | $2248.025 | 400 | $2255.414597 |
| 1624628220 | $2249.06 | $2249.06 | $2249.01 | $2249.01 | 200 | $2254.972762 |
| 1624628460 | $2255.11 | $2255.11 | $2255.11 | $2255.11 | 100 | $2255.038149 |
| 1624628580 | $2252.18 | $2252.925 | $2252.17 | $2252.925 | 400 | $2254.809605 |
| 1624628940 | $2253.055 | $2253.055 | $2253.055 | $2253.055 | 300 | $2254.706722 |
| 1624629000 | $2254.10 | $2254.755 | $2253.58 | $2253.58 | 400 | $2254.648877 |
| 1624629060 | $2254.16 | $2254.16 | $2254.16 | $2254.16 | 100 | $2254.653348 |
| 1624629180 | $2255.78 | $2256.08 | $2255.78 | $2256.08 | 200 | $2254.708165 |
| 1624629240 | $2257.00 | $2257.105 | $2256.155 | $2257.105 | 496 | $2254.948135 |
| 1624629300 | $2257.73 | $2260.08 | $2256.58 | $2260.08 | 1,499 | $2255.504281 |
| 1624629360 | $2261.675 | $2261.675 | $2259.38 | $2260.52 | 500 | $2255.685755 |
| 1624629420 | $2259.36 | $2261.675 | $2259.34 | $2259.37 | 600 | $2256.037831 |
| 1624629480 | $2258.305 | $2261.32 | $2258.305 | $2261.32 | 461 | $2256.16965 |
| 1624629540 | $2260.85 | $2260.85 | $2260.85 | $2260.85 | 100 | $2256.234404 |
| 1624629600 | $2262.03 | $2262.03 | $2258.855 | $2258.855 | 1,100 | $2256.727691 |
| 1624629720 | $2259.59 | $2259.59 | $2257.34 | $2257.34 | 300 | $2256.760389 |
| 1624629840 | $2260.99 | $2260.99 | $2260.99 | $2260.99 | 100 | $2256.799204 |
| 1624629900 | $2257.77 | $2262.98 | $2257.77 | $2262.98 | 500 | $2257.054969 |
| 1624630080 | $2262.99 | $2266.60 | $2262.99 | $2266.48 | 500 | $2257.366975 |
| 1624630140 | $2269.81 | $2269.81 | $2269.81 | $2269.81 | 100 | $2257.520576 |
| 1624630200 | $2269.00 | $2272.34 | $2269.00 | $2271.29 | 1,100 | $2258.612123 |
| 1624630260 | $2270.22 | $2270.22 | $2268.66 | $2268.66 | 800 | $2259.276054 |
| 1624630320 | $2269.79 | $2271.10 | $2269.79 | $2271.10 | 200 | $2259.397252 |
| 1624630440 | $2269.42 | $2269.42 | $2269.42 | $2269.42 | 100 | $2259.500867 |
| 1624630500 | $2271.90 | $2271.90 | $2271.70 | $2271.70 | 300 | $2259.756404 |
| 1624630620 | $2272.00 | $2277.39 | $2271.88 | $2277.39 | 1,275 | $2260.872757 |
| 1624630740 | $2275.76 | $2275.76 | $2275.76 | $2275.76 | 100 | $2261.030684 |
| 1624630800 | $2274.6803 | $2276.875 | $2274.12 | $2275.97 | 1,400 | $2262.253435 |
| 1624630860 | $2277.21 | $2277.52 | $2276.63 | $2276.735 | 1,700 | $2263.516053 |
| 1624630920 | $2276.57 | $2276.57 | $2276.57 | $2276.57 | 100 | $2263.546414 |
| 1624630980 | $2276.29 | $2276.29 | $2276.29 | $2276.29 | 100 | $2263.700331 |
| 1624631040 | $2277.03 | $2277.20 | $2276.85 | $2277.20 | 300 | $2263.845217 |
| 1624631100 | $2276.215 | $2276.25 | $2275.85 | $2275.90 | 680 | $2264.248462 |
| 1624631160 | $2275.35 | $2276.00 | $2275.00 | $2276.00 | 698 | $2264.638459 |
| 1624631340 | $2275.79 | $2275.79 | $2274.66 | $2274.66 | 400 | $2264.877158 |
| 1624631460 | $2274.67 | $2274.67 | $2273.645 | $2273.645 | 800 | $2265.224446 |
| 1624631580 | $2272.58 | $2272.58 | $2272.58 | $2272.58 | 100 | $2265.206055 |
| 1624631760 | $2272.63 | $2272.63 | $2272.62 | $2272.62 | 400 | $2265.349452 |
| 1624631820 | $2271.70 | $2271.70 | $2267.1425 | $2267.1425 | 1,182 | $2265.521178 |
| 1624631880 | $2267.09 | $2268.84 | $2267.09 | $2268.84 | 200 | $2265.545776 |
| 1624632000 | $2265.41 | $2265.41 | $2265.41 | $2265.41 | 100 | $2265.537712 |
| 1624632060 | $2266.08 | $2267.21 | $2264.92 | $2265.425 | 2,072 | $2265.575172 |
| 1624632180 | $2264.49 | $2264.49 | $2262.73 | $2263.60 | 1,200 | $2265.482836 |
| 1624632360 | $2262.26 | $2262.26 | $2262.26 | $2262.26 | 100 | $2265.478428 |
| 1624632480 | $2264.99 | $2265.875 | $2264.99 | $2265.875 | 200 | $2265.478788 |
| 1624632540 | $2265.41 | $2265.41 | $2265.41 | $2265.41 | 100 | $2265.478213 |
| 1624632600 | $2265.24 | $2265.24 | $2265.23 | $2265.23 | 300 | $2265.475457 |
| 1624632720 | $2266.445 | $2268.53 | $2266.445 | $2268.53 | 650 | $2265.518003 |
| 1624632840 | $2272.86 | $2272.86 | $2272.86 | $2272.86 | 100 | $2265.546646 |
| 1624632960 | $2269.99 | $2270.00 | $2269.99 | $2270.00 | 200 | $2265.588487 |
| 1624633020 | $2268.74 | $2268.74 | $2268.74 | $2268.74 | 100 | $2265.582199 |
| 1624633080 | $2270.61 | $2270.61 | $2270.61 | $2270.61 | 100 | $2265.601863 |
| 1624633200 | $2269.79 | $2269.79 | $2269.79 | $2269.79 | 100 | $2265.620805 |
| 1624633260 | $2270.63 | $2270.63 | $2270.63 | $2270.63 | 100 | $2265.632406 |
| 1624633380 | $2270.81 | $2270.81 | $2270.81 | $2270.81 | 100 | $2265.650592 |
| 1624633440 | $2269.35 | $2269.35 | $2269.35 | $2269.35 | 100 | $2265.661976 |
| 1624633560 | $2269.015 | $2269.565 | $2269.015 | $2269.565 | 200 | $2265.686956 |
| 1624633620 | $2267.79 | $2267.98 | $2267.78 | $2267.98 | 300 | $2265.708865 |
| 1624633740 | $2269.735 | $2269.735 | $2269.735 | $2269.735 | 100 | $2265.722379 |
| 1624633800 | $2268.84 | $2268.84 | $2268.84 | $2268.84 | 100 | $2265.733269 |
| 1624633860 | $2269.99 | $2269.99 | $2269.99 | $2269.99 | 100 | $2265.74691 |
| 1624633920 | $2270.00 | $2270.00 | $2270.00 | $2270.00 | 100 | $2265.779466 |
| 1624633980 | $2270.26 | $2270.26 | $2270.26 | $2270.26 | 100 | $2265.775804 |
| 1624634040 | $2270.43 | $2271.19 | $2270.33 | $2271.19 | 600 | $2265.876175 |
| 1624634100 | $2272.20 | $2272.20 | $2271.465 | $2271.465 | 200 | $2265.909522 |
| 1624634280 | $2271.78 | $2272.23 | $2271.54 | $2272.23 | 300 | $2265.986648 |
| 1624634400 | $2273.02 | $2273.23 | $2272.99 | $2273.23 | 500 | $2266.087966 |
| 1624634460 | $2274.84 | $2274.84 | $2274.84 | $2274.84 | 100 | $2266.108661 |
| 1624634580 | $2273.96 | $2276.38 | $2273.96 | $2276.38 | 300 | $2266.193985 |
| 1624634700 | $2274.805 | $2274.805 | $2274.805 | $2274.805 | 100 | $2266.218071 |
| 1624634760 | $2275.06 | $2275.06 | $2275.06 | $2275.06 | 100 | $2266.245766 |
| 1624634820 | $2276.00 | $2276.00 | $2275.655 | $2275.655 | 300 | $2266.3314 |
| 1624634880 | $2276.49 | $2277.00 | $2276.475 | $2276.475 | 300 | $2266.426119 |
| 1624634940 | $2277.90 | $2277.90 | $2277.90 | $2277.90 | 100 | $2266.463854 |
| 1624635000 | $2277.13 | $2277.98 | $2275.00 | $2275.99 | 1,744 | $2266.991211 |
| 1624635060 | $2275.066 | $2275.185 | $2274.605 | $2274.605 | 935 | $2267.202219 |
| 1624635120 | $2273.76 | $2273.76 | $2273.08 | $2273.08 | 400 | $2267.268948 |
| 1624635360 | $2271.21 | $2271.255 | $2271.21 | $2271.255 | 200 | $2267.288929 |
| 1624635780 | $2272.42 | $2272.42 | $2272.42 | $2272.42 | 100 | $2267.305689 |
| 1624635900 | $2272.56 | $2273.605 | $2272.56 | $2273.605 | 500 | $2267.387192 |
| 1624636020 | $2274.42 | $2274.42 | $2274.42 | $2274.42 | 100 | $2267.39773 |
| 1624636260 | $2273.385 | $2274.48 | $2273.385 | $2274.48 | 200 | $2267.433163 |
| 1624636320 | $2272.31 | $2272.31 | $2270.28 | $2271.925 | 800 | $2267.521691 |
| 1624636620 | $2274.28 | $2274.28 | $2273.70 | $2273.70 | 400 | $2267.592157 |
| 1624636740 | $2273.90 | $2273.90 | $2273.90 | $2273.90 | 100 | $2267.608409 |
| 1624636800 | $2274.26 | $2274.43 | $2273.14 | $2274.37 | 639 | $2267.711478 |
| 1624636920 | $2273.145 | $2273.145 | $2273.145 | $2273.145 | 100 | $2267.726562 |
| 1624636980 | $2274.01 | $2274.57 | $2274.01 | $2274.43 | 300 | $2267.776445 |
| 1624637040 | $2274.58 | $2275.29 | $2274.58 | $2275.29 | 400 | $2267.848187 |
| 1624637100 | $2273.635 | $2273.635 | $2273.635 | $2273.635 | 116 | $2267.867664 |
| 1624637220 | $2275.125 | $2275.125 | $2273.635 | $2273.635 | 200 | $2267.897459 |
| 1624637340 | $2274.58 | $2276.48 | $2274.58 | $2276.48 | 500 | $2267.991005 |
| 1624637400 | $2275.465 | $2277.08 | $2275.465 | $2276.93 | 2,768 | $2268.475784 |
| 1624637520 | $2277.08 | $2279.67 | $2277.08 | $2279.67 | 400 | $2268.562071 |
| 1624637580 | $2278.05 | $2278.05 | $2278.05 | $2278.05 | 100 | $2268.616384 |
| 1624637640 | $2279.36 | $2279.36 | $2279.36 | $2279.36 | 100 | $2268.609932 |
| 1624637700 | $2279.61 | $2280.00 | $2278.20 | $2279.67 | 1,006 | $2268.872728 |
| 1624637880 | $2280.60 | $2280.60 | $2279.09 | $2279.09 | 1,300 | $2269.16868 |
| 1624638000 | $2279.035 | $2279.035 | $2277.63 | $2277.63 | 200 | $2269.188437 |
| 1624638060 | $2277.65 | $2279.035 | $2277.65 | $2279.035 | 238 | $2269.230899 |
| 1624638120 | $2280.42 | $2280.42 | $2280.42 | $2280.42 | 100 | $2269.250613 |
| 1624638180 | $2278.91 | $2278.91 | $2277.77 | $2277.77 | 300 | $2269.311379 |
| 1624638240 | $2279.96 | $2279.96 | $2279.96 | $2279.96 | 100 | $2269.409421 |
| 1624638420 | $2280.23 | $2280.23 | $2277.77 | $2278.815 | 1,000 | $2269.529298 |
| 1624638480 | $2277.295 | $2277.295 | $2277.295 | $2277.295 | 100 | $2269.541306 |
| 1624638600 | $2276.64 | $2276.64 | $2276.64 | $2276.64 | 100 | $2269.556522 |
| 1624638720 | $2277.29 | $2277.29 | $2277.29 | $2277.29 | 100 | $2269.571169 |
| 1624638780 | $2277.125 | $2277.125 | $2277.125 | $2277.125 | 100 | $2269.581154 |
| 1624638960 | $2276.09 | $2276.935 | $2276.09 | $2276.935 | 300 | $2269.622957 |
| 1624639020 | $2277.7769 | $2277.7769 | $2277.7769 | $2277.7769 | 100 | $2269.639666 |
| 1624639080 | $2277.32 | $2277.32 | $2277.32 | $2277.32 | 100 | $2269.655102 |
| 1624639140 | $2277.32 | $2277.32 | $2277.32 | $2277.32 | 100 | $2269.685297 |
| 1624639260 | $2277.315 | $2277.96 | $2277.315 | $2277.96 | 200 | $2269.709496 |
| 1624639380 | $2277.31 | $2277.31 | $2277.31 | $2277.31 | 100 | $2269.718772 |
| 1624639440 | $2277.6574 | $2277.6574 | $2276.84 | $2277.315 | 700 | $2269.827651 |
| 1624639560 | $2277.31 | $2277.59 | $2277.30 | $2277.30 | 300 | $2269.870658 |
| 1624639680 | $2278.09 | $2278.18 | $2278.09 | $2278.18 | 300 | $2269.920551 |
| 1624639740 | $2276.64 | $2277.57 | $2275.70 | $2275.70 | 864 | $2270.054753 |
| 1624639920 | $2274.95 | $2274.95 | $2274.745 | $2274.745 | 400 | $2270.063036 |
| 1624640280 | $2275.54 | $2277.2427 | $2275.54 | $2276.40 | 795 | $2270.160233 |
| 1624640400 | $2275.845 | $2275.845 | $2275.845 | $2275.845 | 700 | $2270.233976 |
| 1624640460 | $2276.32 | $2276.32 | $2276.32 | $2276.32 | 700 | $2270.310762 |
| 1624640520 | $2276.32 | $2276.32 | $2276.32 | $2276.32 | 300 | $2270.343528 |
| 1624640580 | $2276.315 | $2276.315 | $2276.315 | $2276.315 | 700 | $2270.421755 |
| 1624640760 | $2277.92 | $2277.92 | $2277.92 | $2277.92 | 100 | $2270.432102 |
| 1624640820 | $2276.52 | $2276.52 | $2276.52 | $2276.52 | 100 | $2270.443296 |
| 1624641120 | $2277.53 | $2277.53 | $2277.53 | $2277.53 | 100 | $2270.457952 |
| 1624641420 | $2276.99 | $2276.99 | $2276.99 | $2276.99 | 100 | $2270.470032 |
| 1624641480 | $2277.19 | $2277.19 | $2277.19 | $2277.19 | 100 | $2270.491368 |
| 1624641540 | $2277.08 | $2277.09 | $2276.40 | $2277.09 | 826 | $2270.572485 |
| 1624641840 | $2277.28 | $2277.28 | $2277.28 | $2277.28 | 100 | $2270.59046 |
| 1624641960 | $2276.83 | $2276.83 | $2276.83 | $2276.83 | 100 | $2270.606746 |
| 1624642140 | $2276.19 | $2277.38 | $2276.19 | $2277.345 | 500 | $2270.652117 |
| 1624642200 | $2276.26 | $2276.26 | $2276.26 | $2276.26 | 100 | $2270.660226 |
| 1624642320 | $2277.655 | $2278.47 | $2277.20 | $2278.47 | 500 | $2270.719456 |
| 1624642500 | $2277.82 | $2277.82 | $2276.365 | $2276.365 | 200 | $2270.742395 |
| 1624642560 | $2278.49 | $2278.49 | $2277.71 | $2277.71 | 219 | $2270.769821 |
| 1624642620 | $2277.69 | $2278.40 | $2277.69 | $2278.40 | 400 | $2270.819602 |
| 1624642680 | $2279.085 | $2279.085 | $2279.085 | $2279.085 | 100 | $2270.83195 |
| 1624642740 | $2279.53 | $2279.53 | $2279.53 | $2279.53 | 100 | $2270.851694 |
| 1624642860 | $2279.18 | $2279.6375 | $2278.99 | $2279.6375 | 600 | $2270.936863 |
| 1624643280 | $2280.91 | $2280.91 | $2280.91 | $2280.91 | 100 | $2270.949292 |
| 1624643340 | $2281.49 | $2282.36 | $2281.49 | $2282.36 | 400 | $2271.037482 |
| 1624643400 | $2282.00 | $2282.00 | $2282.00 | $2282.00 | 1,000 | $2271.218767 |
| 1624643520 | $2284.96 | $2284.96 | $2284.77 | $2284.77 | 200 | $2271.242418 |
| 1624643580 | $2285.00 | $2285.00 | $2285.00 | $2285.00 | 168 | $2271.336129 |
| 1624643640 | $2286.345 | $2286.345 | $2285.19 | $2285.86 | 1,477 | $2271.622774 |
| 1624643700 | $2287.00 | $2287.00 | $2287.00 | $2287.00 | 100 | $2271.655118 |
| 1624643760 | $2287.33 | $2287.33 | $2287.33 | $2287.33 | 100 | $2271.67186 |
| 1624643940 | $2288.335 | $2288.34 | $2288.335 | $2288.34 | 206 | $2271.739348 |
| 1624644000 | $2288.775 | $2289.845 | $2288.775 | $2289.845 | 206 | $2271.782327 |
| 1624644060 | $2289.87 | $2289.87 | $2289.67 | $2289.67 | 200 | $2271.84025 |
| 1624644120 | $2288.775 | $2288.775 | $2288.775 | $2288.775 | 500 | $2271.975706 |
| 1624644240 | $2290.00 | $2291.01 | $2289.84 | $2291.01 | 1,000 | $2272.274778 |
| 1624644300 | $2291.62 | $2292.63 | $2289.86 | $2289.86 | 1,811 | $2272.81784 |
| 1624644540 | $2290.21 | $2291.26 | $2290.21 | $2291.26 | 200 | $2272.805198 |
| 1624644600 | $2291.685 | $2291.685 | $2291.685 | $2291.685 | 100 | $2272.826093 |
| 1624644840 | $2291.475 | $2293.11 | $2291.475 | $2293.11 | 300 | $2272.914211 |
| 1624644900 | $2291.28 | $2291.28 | $2291.28 | $2291.28 | 100 | $2272.950973 |
| 1624644960 | $2291.00 | $2291.00 | $2291.00 | $2291.00 | 200 | $2272.991446 |
| 1624645140 | $2292.59 | $2292.59 | $2289.81 | $2289.81 | 900 | $2273.252073 |
| 1624645440 | $2289.91 | $2290.06 | $2289.91 | $2290.06 | 200 | $2273.275657 |
| 1624645500 | $2290.63 | $2290.63 | $2290.63 | $2290.63 | 100 | $2273.306296 |
| 1624645920 | $2290.583 | $2293.90 | $2290.583 | $2293.90 | 300 | $2273.382089 |
| 1624645980 | $2292.2725 | $2292.2725 | $2292.205 | $2292.205 | 200 | $2273.431052 |
| 1624646220 | $2292.89 | $2292.89 | $2292.89 | $2292.89 | 100 | $2273.45887 |
| 1624646280 | $2292.67 | $2292.67 | $2292.67 | $2292.67 | 100 | $2273.491145 |
| 1624646460 | $2292.85 | $2292.85 | $2292.13 | $2292.13 | 200 | $2273.555373 |
| 1624646520 | $2292.82 | $2292.88 | $2292.82 | $2292.88 | 200 | $2273.614787 |
| 1624646640 | $2293.43 | $2293.43 | $2293.43 | $2293.43 | 100 | $2273.627585 |
| 1624646700 | $2294.18 | $2294.18 | $2294.18 | $2294.18 | 100 | $2273.680294 |
| 1624646820 | $2292.35 | $2293.07 | $2292.07 | $2292.55 | 500 | $2273.803265 |
| 1624646880 | $2292.00 | $2292.00 | $2290.19 | $2290.19 | 1,100 | $2274.052357 |
| 1624647180 | $2290.92 | $2291.86 | $2290.92 | $2291.73 | 634 | $2274.231687 |
| 1624647420 | $2292.96 | $2293.00 | $2292.82 | $2293.00 | 500 | $2274.369332 |
| 1624647600 | $2294.28 | $2297.27 | $2294.28 | $2296.94 | 700 | $2274.533553 |
| 1624647660 | $2297.77 | $2299.26 | $2297.545 | $2299.26 | 400 | $2274.658194 |
| 1624647840 | $2297.71 | $2297.71 | $2297.71 | $2297.71 | 100 | $2274.771629 |
| 1624647900 | $2298.82 | $2299.04 | $2298.82 | $2299.04 | 200 | $2274.753898 |
| 1624647960 | $2297.45 | $2297.45 | $2297.45 | $2297.45 | 100 | $2274.785307 |
| 1624648020 | $2298.65 | $2298.92 | $2298.65 | $2298.92 | 300 | $2274.886792 |
| 1624648080 | $2298.435 | $2298.435 | $2298.435 | $2298.435 | 100 | $2274.916633 |
| 1624648140 | $2297.47 | $2297.51 | $2296.06 | $2296.20 | 1,000 | $2275.210093 |
| 1624648200 | $2296.67 | $2296.67 | $2296.67 | $2296.67 | 100 | $2275.229349 |
| 1624648260 | $2295.87 | $2296.685 | $2295.87 | $2296.685 | 300 | $2275.327334 |
| 1624648320 | $2297.43 | $2298.03 | $2297.43 | $2298.03 | 200 | $2275.389825 |
| 1624648440 | $2296.88 | $2296.88 | $2296.88 | $2296.88 | 100 | $2275.401659 |
| 1624648620 | $2298.12 | $2299.38 | $2297.77 | $2298.215 | 631 | $2275.593155 |
| 1624648740 | $2298.15 | $2298.15 | $2295.64 | $2295.64 | 800 | $2275.799484 |
| 1624648920 | $2294.00 | $2294.00 | $2293.85 | $2293.85 | 200 | $2275.90425 |
| 1624648980 | $2294.07 | $2294.18 | $2294.07 | $2294.18 | 600 | $2275.989387 |
| 1624649040 | $2294.35 | $2295.24 | $2294.35 | $2295.24 | 200 | $2276.032199 |
| 1624649220 | $2294.87 | $2295.09 | $2294.85 | $2295.09 | 400 | $2276.129627 |
| 1624649280 | $2295.12 | $2295.12 | $2295.12 | $2295.12 | 100 | $2276.149682 |
| 1624649400 | $2293.85 | $2295.1299 | $2292.93 | $2293.26 | 2,300 | $2276.662639 |
| 1624649460 | $2292.32 | $2292.32 | $2292.32 | $2292.32 | 100 | $2276.698883 |
| 1624649520 | $2291.93 | $2292.255 | $2291.93 | $2292.255 | 400 | $2276.753439 |
| 1624649580 | $2291.93 | $2292.62 | $2291.93 | $2292.62 | 200 | $2276.786008 |
| 1624649700 | $2291.84 | $2291.84 | $2291.84 | $2291.84 | 201 | $2276.847423 |
| 1624649820 | $2291.835 | $2291.835 | $2291.835 | $2291.835 | 100 | $2276.841092 |
| 1624649880 | $2291.84 | $2291.84 | $2291.84 | $2291.84 | 100 | $2276.858736 |
| 1624649940 | $2291.40 | $2291.40 | $2290.73 | $2291.08 | 601 | $2276.957666 |
| 1624650000 | $2291.97 | $2291.97 | $2291.97 | $2291.97 | 100 | $2276.975385 |
| 1624650060 | $2291.09 | $2291.09 | $2291.09 | $2291.09 | 100 | $2276.992107 |
| 1624650120 | $2289.91 | $2291.22 | $2288.99 | $2288.99 | 735 | $2277.111048 |
| 1624650180 | $2290.02 | $2290.6649 | $2290.02 | $2290.6649 | 206 | $2277.153095 |
| 1624650300 | $2288.69 | $2288.69 | $2288.69 | $2288.69 | 100 | $2277.157005 |
| 1624650360 | $2289.97 | $2290.285 | $2289.97 | $2290.285 | 501 | $2277.238087 |
| 1624650420 | $2290.5547 | $2290.5547 | $2290.5547 | $2290.5547 | 101 | $2277.258935 |
| 1624650540 | $2290.554 | $2290.554 | $2290.554 | $2290.554 | 105 | $2277.272412 |
| 1624650600 | $2288.91 | $2288.91 | $2280.32 | $2284.40 | 2,089 | $2277.506351 |
| 1624650660 | $2283.79 | $2283.79 | $2283.79 | $2283.79 | 100 | $2277.478619 |
| 1624650720 | $2285.92 | $2288.77 | $2285.92 | $2286.76 | 1,600 | $2277.650652 |
| 1624650780 | $2284.53 | $2285.76 | $2282.25 | $2283.18 | 3,582 | $2277.88131 |
| 1624650840 | $2282.00 | $2282.00 | $2273.91 | $2273.91 | 2,100 | $2277.914822 |
| 1624650900 | $2276.08 | $2284.34 | $2276.08 | $2284.34 | 300 | $2277.927529 |
| 1624650960 | $2281.46 | $2283.12 | $2280.64 | $2281.67 | 900 | $2277.967451 |
| 1624651020 | $2280.76 | $2281.005 | $2280.00 | $2280.00 | 1,200 | $2278.004924 |
| 1624651080 | $2280.85 | $2283.335 | $2280.85 | $2283.29 | 1,800 | $2278.073154 |
| 1624651140 | $2282.34 | $2282.67 | $2281.18 | $2281.66 | 3,264 | $2278.19869 |
| 1624651200 | $2281.66 | $2281.66 | $2281.66 | $2281.66 | 74,323 | $2279.656962 |
| 1624651260 | $2281.7855 | $2281.8311 | $2281.66 | $2281.717 | 5,032 | $2279.688644 |
| 1624651320 | $2281.66 | $2281.66 | $2281.66 | $2281.66 | 124 | $2279.689563 |
| 1624651380 | $2281.66 | $2281.66 | $2281.66 | $2281.66 | 773 | $2279.694595 |
| 1624651740 | $2281.717 | $2281.717 | $2281.717 | $2281.717 | 103 | $2279.652477 |
| 1624651800 | $2281.7741 | $2281.7741 | $2281.66 | $2281.66 | 1,057 | $2279.659875 |
| 1624651860 | $2281.66 | $2281.66 | $2281.66 | $2281.66 | 100 | $2279.660469 |
| 1624652340 | $2281.661 | $2281.661 | $2281.661 | $2281.661 | 100 | $2279.661069 |
| 1624654920 | $2281.66 | $2281.66 | $2281.66 | $2281.66 | 270 | $2279.653097 |