BKNG Historical Intraday Prices
One-Minute OHLCV Data From September 30, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1633008600 | $2382.93 | $2386.24 | $2380.00 | $2386.24 | 3,819 | $2382.222524 |
| 1633008660 | $2374.68 | $2374.68 | $2372.74 | $2372.74 | 200 | $2381.504799 |
| 1633008720 | $2376.79 | $2376.79 | $2376.33 | $2376.33 | 200 | $2381.829678 |
| 1633008780 | $2376.63 | $2382.83 | $2373.97 | $2374.00 | 600 | $2380.899713 |
| 1633008840 | $2377.83 | $2378.58 | $2377.83 | $2378.26 | 400 | $2380.957209 |
| 1633008900 | $2378.70 | $2378.70 | $2377.91 | $2377.91 | 300 | $2380.813978 |
| 1633009080 | $2362.62 | $2362.75 | $2362.42 | $2362.75 | 400 | $2378.962002 |
| 1633009200 | $2362.07 | $2363.825 | $2362.07 | $2363.825 | 200 | $2378.813032 |
| 1633009260 | $2364.655 | $2371.12 | $2364.655 | $2370.835 | 800 | $2377.611928 |
| 1633009380 | $2372.00 | $2372.00 | $2371.70 | $2371.70 | 200 | $2377.420253 |
| 1633009440 | $2368.9346 | $2374.7725 | $2368.9346 | $2374.7725 | 716 | $2376.827218 |
| 1633009560 | $2372.415 | $2372.415 | $2372.415 | $2372.415 | 100 | $2376.780344 |
| 1633009740 | $2378.96 | $2378.96 | $2378.96 | $2378.96 | 173 | $2376.839611 |
| 1633009860 | $2371.61 | $2371.61 | $2371.61 | $2371.61 | 100 | $2376.756332 |
| 1633010040 | $2370.37 | $2371.62 | $2370.36 | $2371.62 | 300 | $2376.558241 |
| 1633010280 | $2374.57 | $2374.57 | $2370.88 | $2370.88 | 300 | $2376.378594 |
| 1633010400 | $2371.16 | $2371.50 | $2367.77 | $2367.77 | 300 | $2376.100226 |
| 1633010460 | $2367.04 | $2367.04 | $2367.04 | $2367.04 | 100 | $2376.11571 |
| 1633010700 | $2369.69 | $2369.69 | $2368.98 | $2368.98 | 300 | $2375.75961 |
| 1633010760 | $2367.00 | $2367.00 | $2366.295 | $2366.295 | 500 | $2375.429216 |
| 1633010820 | $2366.00 | $2366.46 | $2366.00 | $2366.19 | 300 | $2375.058405 |
| 1633010880 | $2367.92 | $2367.95 | $2367.92 | $2367.95 | 200 | $2374.976266 |
| 1633010940 | $2373.83 | $2373.84 | $2373.52 | $2373.52 | 300 | $2375.016431 |
| 1633011120 | $2371.80 | $2374.845 | $2371.74 | $2373.69 | 900 | $2374.872907 |
| 1633011180 | $2373.82 | $2373.82 | $2370.00 | $2370.00 | 900 | $2374.642108 |
| 1633011240 | $2369.83 | $2370.32 | $2369.83 | $2370.32 | 400 | $2374.504979 |
| 1633011300 | $2370.555 | $2370.555 | $2370.555 | $2370.555 | 100 | $2374.500445 |
| 1633011360 | $2375.88 | $2375.88 | $2375.88 | $2375.88 | 212 | $2374.524456 |
| 1633011420 | $2374.87 | $2374.87 | $2370.34 | $2372.21 | 900 | $2374.382563 |
| 1633011480 | $2371.665 | $2373.21 | $2370.18 | $2370.18 | 823 | $2374.231352 |
| 1633011540 | $2372.21 | $2372.21 | $2370.00 | $2370.00 | 800 | $2374.070783 |
| 1633011600 | $2370.44 | $2370.44 | $2370.16 | $2370.26 | 400 | $2373.953936 |
| 1633011720 | $2365.81 | $2365.81 | $2365.00 | $2365.00 | 350 | $2373.782063 |
| 1633011840 | $2360.75 | $2360.75 | $2357.26 | $2357.26 | 300 | $2373.515909 |
| 1633011900 | $2355.00 | $2357.20 | $2355.00 | $2357.20 | 400 | $2373.024891 |
| 1633012080 | $2358.00 | $2358.00 | $2358.00 | $2358.00 | 200 | $2372.953438 |
| 1633012140 | $2359.24 | $2359.24 | $2359.24 | $2359.24 | 100 | $2372.871234 |
| 1633012200 | $2356.46 | $2356.79 | $2355.84 | $2355.84 | 300 | $2372.322289 |
| 1633012260 | $2356.27 | $2356.29 | $2355.45 | $2356.29 | 400 | $2372.18452 |
| 1633012440 | $2365.77 | $2365.77 | $2365.77 | $2365.77 | 100 | $2372.20927 |
| 1633012500 | $2363.00 | $2364.16 | $2362.07 | $2364.16 | 400 | $2372.011863 |
| 1633012620 | $2363.71 | $2363.71 | $2363.71 | $2363.71 | 100 | $2371.960863 |
| 1633012860 | $2364.13 | $2364.13 | $2360.54 | $2360.54 | 400 | $2371.748221 |
| 1633012920 | $2365.46 | $2365.46 | $2363.96 | $2363.96 | 300 | $2371.651325 |
| 1633012980 | $2359.62 | $2359.62 | $2359.62 | $2359.62 | 100 | $2371.599477 |
| 1633013040 | $2362.07 | $2362.43 | $2360.2725 | $2360.2725 | 500 | $2371.362528 |
| 1633013400 | $2365.295 | $2365.295 | $2362.18 | $2362.18 | 200 | $2371.28945 |
| 1633013460 | $2362.07 | $2362.07 | $2362.07 | $2362.07 | 100 | $2371.16389 |
| 1633013520 | $2364.12 | $2364.84 | $2363.25 | $2363.25 | 413 | $2371.099469 |
| 1633013640 | $2363.18 | $2363.23 | $2362.08 | $2362.08 | 400 | $2370.950526 |
| 1633013700 | $2360.37 | $2360.37 | $2359.15 | $2359.15 | 200 | $2370.809657 |
| 1633013760 | $2357.78 | $2360.49 | $2357.78 | $2360.49 | 200 | $2370.698569 |
| 1633013820 | $2361.05 | $2361.05 | $2361.05 | $2361.05 | 100 | $2370.685024 |
| 1633013940 | $2359.97 | $2359.97 | $2359.97 | $2359.97 | 100 | $2370.612437 |
| 1633014000 | $2361.23 | $2361.23 | $2361.23 | $2361.23 | 100 | $2370.568747 |
| 1633014060 | $2363.52 | $2363.52 | $2363.07 | $2363.07 | 200 | $2370.539844 |
| 1633014300 | $2367.90 | $2367.90 | $2367.90 | $2367.90 | 100 | $2370.519733 |
| 1633014420 | $2370.08 | $2370.35 | $2370.00 | $2370.00 | 500 | $2370.520055 |
| 1633014480 | $2370.56 | $2373.43 | $2370.56 | $2371.84 | 900 | $2370.58062 |
| 1633014540 | $2371.615 | $2374.23 | $2371.615 | $2374.23 | 1,400 | $2370.739923 |
| 1633014600 | $2372.04 | $2372.04 | $2372.04 | $2372.04 | 125 | $2370.746323 |
| 1633014660 | $2371.90 | $2371.90 | $2371.90 | $2371.90 | 100 | $2370.75086 |
| 1633014840 | $2370.95 | $2370.95 | $2370.95 | $2370.95 | 307 | $2370.753258 |
| 1633014900 | $2372.135 | $2372.7375 | $2372.135 | $2372.56 | 893 | $2370.819509 |
| 1633014960 | $2375.865 | $2375.865 | $2375.865 | $2375.865 | 100 | $2370.831011 |
| 1633015020 | $2377.445 | $2377.445 | $2377.445 | $2377.445 | 300 | $2370.910881 |
| 1633015080 | $2378.935 | $2378.935 | $2378.935 | $2378.935 | 500 | $2371.050579 |
| 1633015200 | $2379.40 | $2380.29 | $2378.62 | $2378.62 | 700 | $2371.266158 |
| 1633015260 | $2373.1075 | $2373.17 | $2372.185 | $2373.17 | 400 | $2371.272931 |
| 1633015320 | $2370.00 | $2370.019 | $2370.00 | $2370.019 | 300 | $2371.261729 |
| 1633015440 | $2371.60 | $2371.60 | $2370.00 | $2370.00 | 500 | $2371.24528 |
| 1633015500 | $2370.66 | $2371.325 | $2370.00 | $2371.325 | 1,200 | $2371.216601 |
| 1633015620 | $2370.00 | $2370.038 | $2370.00 | $2370.038 | 400 | $2371.200652 |
| 1633015740 | $2373.5066 | $2373.5066 | $2373.5066 | $2373.5066 | 400 | $2371.230317 |
| 1633015800 | $2370.9725 | $2370.9725 | $2370.9725 | $2370.9725 | 100 | $2371.229483 |
| 1633015860 | $2374.29 | $2374.29 | $2369.46 | $2369.47 | 400 | $2371.223312 |
| 1633015920 | $2372.02 | $2372.95 | $2370.01 | $2372.02 | 700 | $2371.238588 |
| 1633015980 | $2372.00 | $2372.00 | $2372.00 | $2372.00 | 100 | $2371.240578 |
| 1633016040 | $2370.04 | $2371.6005 | $2369.04 | $2371.6005 | 400 | $2371.23137 |
| 1633016160 | $2368.48 | $2368.48 | $2368.48 | $2368.48 | 100 | $2371.219735 |
| 1633016220 | $2366.85 | $2366.85 | $2366.54 | $2366.54 | 439 | $2371.148933 |
| 1633016280 | $2361.33 | $2362.44 | $2361.33 | $2362.34 | 400 | $2371.055988 |
| 1633016400 | $2363.79 | $2363.79 | $2360.81 | $2360.95 | 600 | $2370.873256 |
| 1633016640 | $2362.239 | $2362.239 | $2362.22 | $2362.22 | 200 | $2370.841421 |
| 1633016700 | $2361.833 | $2361.833 | $2361.833 | $2361.833 | 214 | $2370.783904 |
| 1633016760 | $2363.505 | $2363.505 | $2363.505 | $2363.505 | 100 | $2370.765385 |
| 1633017060 | $2359.03 | $2359.50 | $2357.48 | $2357.48 | 1,064 | $2370.390711 |
| 1633017120 | $2357.385 | $2360.165 | $2357.385 | $2360.165 | 300 | $2370.297205 |
| 1633017180 | $2360.30 | $2360.30 | $2360.15 | $2360.15 | 300 | $2370.217927 |
| 1633017420 | $2368.50 | $2368.50 | $2368.50 | $2368.50 | 100 | $2370.23155 |
| 1633017480 | $2365.85 | $2367.53 | $2365.85 | $2367.53 | 400 | $2370.200285 |
| 1633017540 | $2365.85 | $2365.85 | $2365.85 | $2365.85 | 100 | $2370.18194 |
| 1633017600 | $2365.46 | $2365.46 | $2365.46 | $2365.46 | 100 | $2370.175465 |
| 1633017660 | $2367.52 | $2367.52 | $2367.14 | $2367.50 | 300 | $2370.148333 |
| 1633017720 | $2363.54 | $2363.54 | $2363.54 | $2363.54 | 124 | $2370.118974 |
| 1633017780 | $2365.80 | $2365.80 | $2364.48 | $2364.48 | 300 | $2370.090378 |
| 1633018080 | $2361.765 | $2361.765 | $2361.765 | $2361.765 | 200 | $2370.022384 |
| 1633018260 | $2360.05 | $2362.14 | $2357.32 | $2361.065 | 1,000 | $2369.77809 |
| 1633018380 | $2362.14 | $2362.14 | $2362.14 | $2362.14 | 100 | $2369.695203 |
| 1633018440 | $2361.81 | $2362.24 | $2360.87 | $2360.87 | 300 | $2369.694069 |
| 1633018500 | $2363.76 | $2363.76 | $2363.76 | $2363.76 | 100 | $2369.688384 |
| 1633018560 | $2361.92 | $2361.92 | $2361.24 | $2361.835 | 500 | $2369.587646 |
| 1633018680 | $2361.07 | $2362.44 | $2361.07 | $2362.44 | 300 | $2369.518571 |
| 1633018800 | $2366.28 | $2367.82 | $2366.24 | $2366.88 | 600 | $2369.491386 |
| 1633018920 | $2366.52 | $2366.52 | $2366.52 | $2366.52 | 100 | $2369.477113 |
| 1633019040 | $2365.01 | $2365.01 | $2363.08 | $2363.08 | 400 | $2369.40789 |
| 1633019160 | $2364.51 | $2364.51 | $2364.51 | $2364.51 | 100 | $2369.420503 |
| 1633019280 | $2363.30 | $2364.06 | $2362.90 | $2362.90 | 324 | $2369.352645 |
| 1633019400 | $2359.81 | $2359.81 | $2359.81 | $2359.81 | 100 | $2369.340101 |
| 1633019460 | $2359.44 | $2359.44 | $2359.44 | $2359.44 | 100 | $2369.321318 |
| 1633019520 | $2362.765 | $2362.765 | $2362.515 | $2362.515 | 200 | $2369.282738 |
| 1633019640 | $2361.03 | $2361.26 | $2361.03 | $2361.26 | 400 | $2369.217245 |
| 1633019700 | $2363.22 | $2370.69 | $2363.22 | $2369.61 | 1,000 | $2369.16051 |
| 1633020120 | $2362.60 | $2366.04 | $2362.60 | $2365.2685 | 512 | $2369.111856 |
| 1633020240 | $2367.67 | $2367.67 | $2367.67 | $2367.67 | 100 | $2369.108274 |
| 1633020300 | $2366.99 | $2369.58 | $2366.42 | $2369.58 | 700 | $2369.090173 |
| 1633020360 | $2370.81 | $2374.89 | $2370.81 | $2374.89 | 800 | $2369.130629 |
| 1633020480 | $2374.92 | $2375.00 | $2374.92 | $2375.00 | 200 | $2369.159333 |
| 1633020600 | $2378.789 | $2378.789 | $2378.789 | $2378.789 | 200 | $2369.197007 |
| 1633020660 | $2376.07 | $2376.07 | $2376.07 | $2376.07 | 100 | $2369.219841 |
| 1633020900 | $2376.93 | $2376.93 | $2375.58 | $2375.58 | 200 | $2369.250276 |
| 1633021080 | $2374.62 | $2374.62 | $2374.36 | $2374.36 | 200 | $2369.264756 |
| 1633021200 | $2372.56 | $2372.56 | $2372.56 | $2372.56 | 100 | $2369.272181 |
| 1633021260 | $2376.06 | $2376.06 | $2376.06 | $2376.06 | 100 | $2369.288663 |
| 1633021380 | $2380.81 | $2381.765 | $2380.81 | $2381.765 | 200 | $2369.336009 |
| 1633021440 | $2383.62 | $2383.62 | $2381.37 | $2381.37 | 300 | $2369.420809 |
| 1633021560 | $2382.03 | $2385.45 | $2379.30 | $2381.90 | 788 | $2369.643109 |
| 1633021620 | $2386.705 | $2388.705 | $2386.705 | $2388.705 | 200 | $2369.741438 |
| 1633021680 | $2389.76 | $2389.76 | $2389.76 | $2389.76 | 100 | $2369.788776 |
| 1633021740 | $2388.70 | $2388.70 | $2387.17 | $2387.17 | 700 | $2370.011958 |
| 1633021800 | $2389.84 | $2391.15 | $2389.84 | $2391.15 | 200 | $2370.07951 |
| 1633021860 | $2393.72 | $2393.72 | $2390.00 | $2391.87 | 1,100 | $2370.570831 |
| 1633021920 | $2398.925 | $2398.925 | $2392.54 | $2397.00 | 500 | $2370.771623 |
| 1633021980 | $2394.00 | $2395.30 | $2394.00 | $2395.24 | 400 | $2370.968384 |
| 1633022040 | $2393.345 | $2393.345 | $2392.17 | $2392.17 | 200 | $2371.108286 |
| 1633022160 | $2394.91 | $2401.18 | $2393.57 | $2393.57 | 700 | $2371.444574 |
| 1633022220 | $2390.52 | $2390.52 | $2386.75 | $2390.305 | 400 | $2371.508398 |
| 1633022280 | $2390.455 | $2390.455 | $2390.455 | $2390.455 | 100 | $2371.544705 |
| 1633022340 | $2389.97 | $2391.83 | $2389.22 | $2391.83 | 500 | $2371.720654 |
| 1633022400 | $2388.91 | $2388.91 | $2388.57 | $2388.57 | 300 | $2371.829131 |
| 1633022460 | $2390.50 | $2393.26 | $2387.35 | $2393.26 | 359 | $2371.945601 |
| 1633022580 | $2387.52 | $2389.8525 | $2387.50 | $2389.8525 | 300 | $2372.045147 |
| 1633022640 | $2389.13 | $2390.00 | $2386.75 | $2386.92 | 900 | $2372.305226 |
| 1633022700 | $2387.85 | $2391.36 | $2387.85 | $2390.255 | 300 | $2372.38396 |
| 1633022760 | $2380.7601 | $2390.42 | $2380.7601 | $2390.42 | 1,150 | $2372.66512 |
| 1633022820 | $2389.145 | $2389.55 | $2385.37 | $2385.37 | 600 | $2372.820551 |
| 1633022880 | $2388.80 | $2394.28 | $2388.80 | $2390.3725 | 300 | $2372.955669 |
| 1633022940 | $2390.12 | $2390.12 | $2390.12 | $2390.12 | 100 | $2372.964183 |
| 1633023000 | $2387.60 | $2388.52 | $2385.03 | $2385.03 | 1,563 | $2373.301418 |
| 1633023060 | $2383.88 | $2383.88 | $2383.565 | $2383.85 | 500 | $2373.390527 |
| 1633023120 | $2383.90 | $2390.00 | $2383.09 | $2390.00 | 1,200 | $2373.661126 |
| 1633023180 | $2387.17 | $2391.28 | $2387.02 | $2391.28 | 500 | $2373.784547 |
| 1633023300 | $2386.30 | $2392.04 | $2384.1446 | $2392.04 | 832 | $2373.966626 |
| 1633023420 | $2389.43 | $2389.43 | $2388.785 | $2388.785 | 200 | $2374.025328 |
| 1633023480 | $2387.875 | $2388.9818 | $2387.875 | $2388.9818 | 200 | $2374.081273 |
| 1633023540 | $2390.16 | $2390.21 | $2390.16 | $2390.21 | 200 | $2374.107655 |
| 1633023660 | $2387.085 | $2387.085 | $2387.085 | $2387.085 | 100 | $2374.141781 |
| 1633023780 | $2385.89 | $2385.89 | $2385.89 | $2385.89 | 100 | $2374.14931 |
| 1633024080 | $2384.20 | $2385.02 | $2384.20 | $2385.02 | 200 | $2374.191517 |
| 1633024260 | $2386.00 | $2386.00 | $2386.00 | $2386.00 | 209 | $2374.235472 |
| 1633024380 | $2387.60 | $2387.60 | $2387.60 | $2387.60 | 200 | $2374.273704 |
| 1633024740 | $2391.50 | $2391.50 | $2391.50 | $2391.50 | 100 | $2374.28699 |
| 1633024800 | $2392.31 | $2397.50 | $2392.31 | $2397.50 | 1,100 | $2374.598577 |
| 1633025040 | $2392.04 | $2395.80 | $2392.04 | $2395.80 | 200 | $2374.657829 |
| 1633025280 | $2397.66 | $2397.66 | $2397.66 | $2397.66 | 100 | $2374.692533 |
| 1633025340 | $2399.315 | $2402.50 | $2397.33 | $2401.22 | 3,400 | $2375.94536 |
| 1633025400 | $2400.12 | $2401.19 | $2400.12 | $2401.19 | 200 | $2376.021442 |
| 1633025520 | $2394.7158 | $2394.7158 | $2394.7158 | $2394.7158 | 928 | $2376.306531 |
| 1633025640 | $2394.51 | $2394.51 | $2394.51 | $2394.51 | 100 | $2376.293539 |
| 1633025700 | $2390.52 | $2394.43 | $2387.18 | $2387.18 | 943 | $2376.484029 |
| 1633025760 | $2394.00 | $2394.00 | $2394.00 | $2394.00 | 100 | $2376.507554 |
| 1633026000 | $2390.88 | $2391.50 | $2390.88 | $2391.50 | 200 | $2376.55283 |
| 1633026060 | $2391.15 | $2391.15 | $2391.15 | $2391.15 | 100 | $2376.579254 |
| 1633026120 | $2389.17 | $2389.17 | $2389.17 | $2389.17 | 100 | $2376.58556 |
| 1633026480 | $2385.66 | $2387.17 | $2385.66 | $2387.17 | 200 | $2376.618358 |
| 1633026660 | $2396.205 | $2396.205 | $2396.205 | $2396.205 | 100 | $2376.642027 |
| 1633026720 | $2393.47 | $2393.47 | $2392.86 | $2392.86 | 300 | $2376.724198 |
| 1633026840 | $2394.81 | $2397.1275 | $2394.81 | $2397.1275 | 200 | $2376.763096 |
| 1633026900 | $2395.28 | $2395.28 | $2395.28 | $2395.28 | 100 | $2376.798438 |
| 1633026960 | $2392.12 | $2392.12 | $2392.12 | $2392.12 | 100 | $2376.81826 |
| 1633027020 | $2392.31 | $2392.31 | $2390.87 | $2390.87 | 200 | $2376.859518 |
| 1633027080 | $2393.54 | $2393.54 | $2393.54 | $2393.54 | 100 | $2376.904742 |
| 1633027140 | $2395.47 | $2395.47 | $2395.47 | $2395.47 | 343 | $2376.960977 |
| 1633027200 | $2390.13 | $2390.13 | $2390.13 | $2390.13 | 100 | $2376.980643 |
| 1633027260 | $2392.88 | $2397.21 | $2392.88 | $2397.21 | 200 | $2377.029913 |
| 1633027500 | $2397.19 | $2397.19 | $2397.19 | $2397.19 | 100 | $2377.100864 |
| 1633027620 | $2397.96 | $2397.96 | $2395.67 | $2395.67 | 200 | $2377.146989 |
| 1633027680 | $2396.255 | $2396.255 | $2396.255 | $2396.255 | 100 | $2377.138013 |
| 1633028040 | $2391.115 | $2391.115 | $2390.18 | $2390.18 | 200 | $2377.184768 |
| 1633028220 | $2391.75 | $2391.825 | $2391.75 | $2391.825 | 200 | $2377.209956 |
| 1633028340 | $2390.645 | $2390.645 | $2390.31 | $2390.31 | 400 | $2377.335383 |
| 1633028400 | $2388.91 | $2388.91 | $2388.91 | $2388.91 | 100 | $2377.298038 |
| 1633028580 | $2387.89 | $2387.89 | $2387.84 | $2387.84 | 400 | $2377.385045 |
| 1633028700 | $2386.69 | $2386.69 | $2386.69 | $2386.69 | 100 | $2377.387082 |
| 1633028760 | $2389.915 | $2389.915 | $2386.4075 | $2386.4075 | 300 | $2377.409637 |
| 1633028820 | $2389.55 | $2389.55 | $2389.52 | $2389.52 | 200 | $2377.443931 |
| 1633029000 | $2393.00 | $2393.00 | $2393.00 | $2393.00 | 100 | $2377.485578 |
| 1633029060 | $2395.41 | $2398.465 | $2395.41 | $2398.465 | 600 | $2377.611432 |
| 1633029120 | $2398.47 | $2398.645 | $2398.47 | $2398.645 | 500 | $2377.748444 |
| 1633029180 | $2401.315 | $2403.1399 | $2401.315 | $2403.1399 | 300 | $2377.869375 |
| 1633029240 | $2399.43 | $2401.07 | $2399.12 | $2400.295 | 600 | $2378.039219 |
| 1633029300 | $2406.40 | $2406.40 | $2401.00 | $2401.00 | 896 | $2378.336823 |
| 1633029360 | $2401.018 | $2401.018 | $2400.98 | $2400.98 | 200 | $2378.358974 |
| 1633029420 | $2398.605 | $2400.24 | $2398.605 | $2400.24 | 200 | $2378.410721 |
| 1633029480 | $2399.115 | $2402.73 | $2399.115 | $2402.73 | 3,000 | $2379.174619 |
| 1633029540 | $2400.93 | $2404.27 | $2400.93 | $2402.815 | 1,000 | $2379.45811 |
| 1633029600 | $2403.10 | $2404.24 | $2401.30 | $2401.30 | 628 | $2379.628916 |
| 1633029720 | $2397.54 | $2397.54 | $2397.54 | $2397.54 | 200 | $2379.663363 |
| 1633030020 | $2393.78 | $2393.78 | $2393.78 | $2393.78 | 400 | $2379.721384 |
| 1633030080 | $2395.36 | $2395.36 | $2392.31 | $2392.31 | 200 | $2379.756718 |
| 1633030140 | $2392.17 | $2394.00 | $2386.56 | $2386.56 | 400 | $2379.812179 |
| 1633030260 | $2393.68 | $2393.68 | $2393.68 | $2393.68 | 100 | $2379.824945 |
| 1633030320 | $2396.63 | $2396.63 | $2396.63 | $2396.63 | 100 | $2379.84467 |
| 1633030380 | $2399.01 | $2399.945 | $2396.63 | $2399.945 | 1,297 | $2380.12783 |
| 1633030440 | $2400.40 | $2400.40 | $2400.40 | $2400.40 | 100 | $2380.151943 |
| 1633030500 | $2400.2025 | $2400.2025 | $2397.89 | $2397.89 | 200 | $2380.196953 |
| 1633030560 | $2398.08 | $2400.51 | $2398.05 | $2398.08 | 600 | $2380.32793 |
| 1633030740 | $2397.955 | $2397.955 | $2397.955 | $2397.955 | 100 | $2380.391698 |
| 1633030860 | $2391.50 | $2391.85 | $2391.50 | $2391.85 | 200 | $2380.376196 |
| 1633031040 | $2388.80 | $2390.56 | $2388.80 | $2390.56 | 300 | $2380.397313 |
| 1633031160 | $2388.02 | $2388.99 | $2388.02 | $2388.32 | 400 | $2380.433738 |
| 1633031220 | $2389.24 | $2389.24 | $2389.24 | $2389.24 | 600 | $2380.492672 |
| 1633031280 | $2389.79 | $2389.79 | $2387.25 | $2387.305 | 1,000 | $2380.583183 |
| 1633031400 | $2385.00 | $2385.745 | $2382.9825 | $2382.9825 | 1,200 | $2380.635748 |
| 1633031460 | $2384.49 | $2386.41 | $2384.49 | $2386.41 | 950 | $2380.680886 |
| 1633031520 | $2384.75 | $2384.84 | $2384.43 | $2384.43 | 679 | $2380.711216 |
| 1633031580 | $2384.11 | $2386.22 | $2383.695 | $2383.695 | 1,061 | $2380.761425 |
| 1633031640 | $2381.30 | $2381.31 | $2375.00 | $2375.00 | 1,200 | $2380.749587 |
| 1633031700 | $2379.03 | $2380.82 | $2376.92 | $2378.99 | 1,600 | $2380.703373 |
| 1633031760 | $2380.00 | $2380.00 | $2377.09 | $2377.94 | 400 | $2380.69551 |
| 1633031820 | $2377.94 | $2379.43 | $2377.94 | $2378.04 | 696 | $2380.679252 |
| 1633031880 | $2378.29 | $2381.13 | $2378.29 | $2381.13 | 893 | $2380.676821 |
| 1633031940 | $2379.44 | $2380.00 | $2374.05 | $2374.05 | 3,339 | $2380.546008 |
| 1633032000 | $2373.87 | $2373.87 | $2373.87 | $2373.87 | 32,895 | $2378.909227 |
| 1633032060 | $2373.87 | $2373.87 | $2373.87 | $2373.87 | 1,539 | $2378.88312 |
| 1633032120 | $2373.87 | $2373.87 | $2373.87 | $2373.87 | 193 | $2378.877921 |
| 1633032180 | $2373.87 | $2373.87 | $2373.87 | $2373.87 | 230 | $2378.873419 |
| 1633032240 | $2373.87 | $2373.87 | $2373.87 | $2373.87 | 1,689 | $2378.905068 |
| 1633032300 | $2373.87 | $2373.87 | $2373.87 | $2373.87 | 100 | $2378.903187 |
| 1633032600 | $2373.87 | $2373.87 | $2373.87 | $2373.87 | 383 | $2378.895941 |
| 1633032720 | $2373.87 | $2373.87 | $2373.87 | $2373.87 | 213 | $2378.89247 |
| 1633032960 | $2396.628508 | $2396.628508 | $2396.628508 | $2396.628508 | 102 | $2378.898333 |
| 1633033200 | $2373.87 | $2373.87 | $2373.87 | $2373.87 | 102 | $2378.931187 |
| 1633033980 | $2373.87 | $2373.87 | $2373.87 | $2373.87 | 121 | $2378.929204 |