BKNG Historical Intraday Prices
One-Minute OHLCV Data From January 10, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641824880 | $2430.00 | $2430.00 | $2430.00 | $2430.00 | 130 | $2417.672523 |
| 1641825000 | $2433.74 | $2433.74 | $2433.74 | $2433.74 | 4,202 | $2433.904038 |
| 1641825060 | $2428.24 | $2428.24 | $2420.62 | $2420.62 | 401 | $2432.706779 |
| 1641825120 | $2412.58 | $2412.58 | $2410.00 | $2410.00 | 601 | $2429.579952 |
| 1641825240 | $2415.00 | $2415.00 | $2404.7323 | $2404.7323 | 200 | $2428.988837 |
| 1641825300 | $2405.95 | $2406.27 | $2395.44 | $2401.50 | 700 | $2426.299627 |
| 1641825420 | $2413.00 | $2413.00 | $2404.775 | $2404.775 | 272 | $2425.1041 |
| 1641825480 | $2404.73 | $2404.89 | $2397.36 | $2398.00 | 700 | $2423.328397 |
| 1641825540 | $2401.88 | $2402.54 | $2401.88 | $2401.98 | 300 | $2422.37196 |
| 1641825600 | $2399.80 | $2401.55 | $2399.80 | $2401.55 | 200 | $2421.251335 |
| 1641825660 | $2407.13 | $2407.13 | $2407.13 | $2407.13 | 100 | $2421.602889 |
| 1641825720 | $2403.41 | $2403.41 | $2401.7199 | $2401.7199 | 400 | $2420.695551 |
| 1641825780 | $2392.00 | $2392.00 | $2392.00 | $2392.00 | 100 | $2420.100167 |
| 1641825840 | $2392.43 | $2398.00 | $2391.50 | $2392.50 | 500 | $2418.309343 |
| 1641825900 | $2386.50 | $2386.50 | $2386.09 | $2386.09 | 200 | $2418.076485 |
| 1641825960 | $2385.665 | $2390.50 | $2382.97 | $2384.465 | 2,000 | $2411.967977 |
| 1641826020 | $2383.00 | $2392.33 | $2383.00 | $2388.38 | 700 | $2410.517468 |
| 1641826080 | $2385.7475 | $2387.00 | $2384.855 | $2387.00 | 300 | $2409.823591 |
| 1641826140 | $2386.12 | $2399.015 | $2386.11 | $2390.72 | 1,600 | $2407.84301 |
| 1641826200 | $2393.03 | $2393.03 | $2385.44 | $2391.00 | 600 | $2406.949163 |
| 1641826260 | $2387.90 | $2389.31 | $2385.795 | $2389.31 | 300 | $2406.642283 |
| 1641826380 | $2387.705 | $2387.73 | $2383.245 | $2383.245 | 800 | $2405.518584 |
| 1641826440 | $2379.29 | $2379.29 | $2378.915 | $2378.915 | 300 | $2404.743735 |
| 1641826500 | $2378.94 | $2382.73 | $2378.68 | $2379.615 | 900 | $2403.682454 |
| 1641826560 | $2379.92 | $2379.92 | $2378.1001 | $2378.23 | 520 | $2402.928346 |
| 1641826620 | $2378.625 | $2378.76 | $2378.625 | $2378.76 | 300 | $2402.426601 |
| 1641826680 | $2376.73 | $2378.1775 | $2376.73 | $2378.1775 | 300 | $2402.061292 |
| 1641826740 | $2378.89 | $2378.89 | $2376.71 | $2376.71 | 200 | $2401.786936 |
| 1641826800 | $2376.355 | $2376.355 | $2376.355 | $2376.355 | 100 | $2401.474788 |
| 1641826860 | $2376.17 | $2379.08 | $2376.17 | $2376.87 | 400 | $2400.978406 |
| 1641826920 | $2376.91 | $2377.17 | $2376.91 | $2377.17 | 300 | $2400.644056 |
| 1641826980 | $2375.16 | $2377.13 | $2375.16 | $2376.775 | 300 | $2400.35248 |
| 1641827040 | $2381.64 | $2381.64 | $2377.50 | $2377.50 | 300 | $2400.040966 |
| 1641827100 | $2379.50 | $2383.14 | $2379.50 | $2383.14 | 428 | $2399.579204 |
| 1641827160 | $2380.465 | $2380.895 | $2380.465 | $2380.895 | 200 | $2399.420497 |
| 1641827220 | $2381.295 | $2381.295 | $2379.90 | $2380.61 | 400 | $2398.888184 |
| 1641827280 | $2383.34 | $2387.46 | $2383.34 | $2384.19 | 500 | $2398.695025 |
| 1641827340 | $2382.40 | $2386.78 | $2382.40 | $2386.78 | 200 | $2398.53835 |
| 1641827400 | $2383.97 | $2383.97 | $2383.97 | $2383.97 | 100 | $2398.337912 |
| 1641827460 | $2379.19 | $2379.19 | $2379.19 | $2379.19 | 100 | $2398.338406 |
| 1641827520 | $2373.98 | $2374.96 | $2373.98 | $2374.96 | 300 | $2397.77199 |
| 1641827580 | $2375.60 | $2375.60 | $2375.60 | $2375.60 | 100 | $2397.892482 |
| 1641827640 | $2371.86 | $2371.86 | $2371.86 | $2371.86 | 100 | $2397.597804 |
| 1641827700 | $2376.89 | $2377.775 | $2375.66 | $2377.775 | 399 | $2397.451312 |
| 1641827760 | $2376.35 | $2376.35 | $2375.50 | $2375.50 | 200 | $2397.179823 |
| 1641827820 | $2373.7582 | $2373.7582 | $2373.7582 | $2373.7582 | 500 | $2396.625593 |
| 1641827880 | $2373.13 | $2373.13 | $2373.13 | $2373.13 | 100 | $2396.415922 |
| 1641827940 | $2365.76 | $2369.92 | $2365.76 | $2367.93 | 637 | $2395.862242 |
| 1641828000 | $2370.56 | $2370.56 | $2370.56 | $2370.56 | 100 | $2395.618306 |
| 1641828060 | $2369.93 | $2370.14 | $2368.26 | $2368.26 | 500 | $2395.204423 |
| 1641828120 | $2372.30 | $2374.545 | $2372.30 | $2374.545 | 400 | $2394.83161 |
| 1641828180 | $2372.65 | $2372.65 | $2372.65 | $2372.65 | 100 | $2394.715298 |
| 1641828240 | $2372.96 | $2372.96 | $2372.96 | $2372.96 | 100 | $2394.624919 |
| 1641828480 | $2370.52 | $2370.52 | $2370.52 | $2370.52 | 100 | $2394.489316 |
| 1641828600 | $2375.185 | $2378.33 | $2375.185 | $2378.33 | 600 | $2394.103168 |
| 1641828660 | $2375.25 | $2375.25 | $2375.25 | $2375.25 | 100 | $2394.038452 |
| 1641828720 | $2376.36 | $2376.36 | $2376.36 | $2376.36 | 100 | $2393.977547 |
| 1641828780 | $2377.59 | $2377.59 | $2377.59 | $2377.59 | 100 | $2393.875654 |
| 1641828840 | $2375.76 | $2375.76 | $2375.76 | $2375.76 | 100 | $2393.839178 |
| 1641828900 | $2371.31 | $2372.30 | $2369.98 | $2369.98 | 425 | $2393.473747 |
| 1641829080 | $2363.91 | $2366.61 | $2363.91 | $2366.61 | 200 | $2393.251376 |
| 1641829140 | $2363.46 | $2363.46 | $2363.46 | $2363.46 | 150 | $2393.070904 |
| 1641829260 | $2365.63 | $2365.63 | $2365.63 | $2365.63 | 100 | $2392.748072 |
| 1641829380 | $2366.24 | $2367.8564 | $2366.24 | $2367.8564 | 354 | $2392.650808 |
| 1641829440 | $2367.50 | $2368.65 | $2366.35 | $2367.95 | 1,163 | $2391.513127 |
| 1641829500 | $2370.91 | $2371.525 | $2370.91 | $2371.525 | 200 | $2391.462385 |
| 1641829560 | $2371.3309 | $2372.0789 | $2371.01 | $2371.01 | 520 | $2391.099012 |
| 1641829620 | $2370.74 | $2371.02 | $2368.98 | $2368.98 | 500 | $2390.719431 |
| 1641829680 | $2366.49 | $2366.49 | $2366.49 | $2366.49 | 100 | $2390.599049 |
| 1641829740 | $2362.62 | $2363.37 | $2362.62 | $2363.37 | 200 | $2390.40925 |
| 1641829800 | $2364.915 | $2364.915 | $2362.41 | $2362.41 | 300 | $2390.196499 |
| 1641829860 | $2364.96 | $2367.91 | $2364.96 | $2367.91 | 670 | $2389.593656 |
| 1641829920 | $2368.00 | $2368.00 | $2367.71 | $2367.71 | 232 | $2389.504355 |
| 1641830100 | $2369.37 | $2369.37 | $2369.37 | $2369.37 | 100 | $2389.407864 |
| 1641830160 | $2370.43 | $2376.24 | $2370.42 | $2375.21 | 1,690 | $2388.425224 |
| 1641830220 | $2375.70 | $2375.70 | $2375.70 | $2375.70 | 100 | $2388.536956 |
| 1641830280 | $2378.15 | $2378.15 | $2378.15 | $2378.15 | 100 | $2388.482919 |
| 1641830340 | $2375.70 | $2375.70 | $2375.70 | $2375.70 | 100 | $2388.439446 |
| 1641830400 | $2377.16 | $2377.81 | $2375.20 | $2376.72 | 700 | $2388.228402 |
| 1641830460 | $2375.16 | $2376.47 | $2375.16 | $2375.90 | 500 | $2388.025997 |
| 1641830520 | $2374.82 | $2376.28 | $2374.425 | $2376.28 | 800 | $2387.633043 |
| 1641830580 | $2377.895 | $2377.895 | $2375.58 | $2375.58 | 600 | $2387.535649 |
| 1641830640 | $2375.25 | $2375.25 | $2375.25 | $2375.25 | 100 | $2387.52381 |
| 1641830700 | $2379.56 | $2379.56 | $2376.55 | $2379.00 | 400 | $2387.41863 |
| 1641830760 | $2379.20 | $2382.67 | $2379.20 | $2382.67 | 300 | $2387.368593 |
| 1641830820 | $2387.94 | $2387.94 | $2387.94 | $2387.94 | 100 | $2387.370959 |
| 1641830880 | $2386.41 | $2386.41 | $2386.41 | $2386.41 | 100 | $2387.367975 |
| 1641830940 | $2387.57 | $2387.57 | $2386.11 | $2386.11 | 222 | $2387.361943 |
| 1641831000 | $2382.99 | $2383.295 | $2378.82 | $2380.465 | 600 | $2387.25573 |
| 1641831120 | $2381.73 | $2381.73 | $2381.73 | $2381.73 | 100 | $2387.242184 |
| 1641831180 | $2381.58 | $2381.58 | $2376.755 | $2376.755 | 200 | $2387.192216 |
| 1641831240 | $2378.11 | $2378.11 | $2377.56 | $2377.56 | 300 | $2387.108846 |
| 1641831300 | $2378.01 | $2379.70 | $2378.01 | $2379.02 | 500 | $2387.015399 |
| 1641831360 | $2376.45 | $2376.45 | $2376.19 | $2376.19 | 300 | $2386.920346 |
| 1641831420 | $2383.18 | $2383.18 | $2383.18 | $2383.18 | 100 | $2386.92577 |
| 1641831480 | $2383.85 | $2383.85 | $2383.85 | $2383.85 | 100 | $2386.916863 |
| 1641831540 | $2385.75 | $2385.75 | $2385.75 | $2385.75 | 100 | $2386.914022 |
| 1641831600 | $2383.74 | $2386.22 | $2383.74 | $2386.22 | 200 | $2386.90548 |
| 1641831660 | $2383.245 | $2383.245 | $2383.245 | $2383.245 | 100 | $2386.89617 |
| 1641831720 | $2384.76 | $2386.10 | $2384.15 | $2384.15 | 321 | $2386.880358 |
| 1641831780 | $2384.68 | $2391.00 | $2384.68 | $2391.00 | 965 | $2386.914206 |
| 1641831900 | $2389.54 | $2389.61 | $2389.54 | $2389.61 | 200 | $2386.925745 |
| 1641832020 | $2392.785 | $2392.785 | $2392.785 | $2392.785 | 100 | $2386.938247 |
| 1641832080 | $2385.61 | $2395.20 | $2385.61 | $2393.83 | 600 | $2387.003156 |
| 1641832140 | $2392.35 | $2392.35 | $2388.99 | $2388.99 | 300 | $2387.038859 |
| 1641832200 | $2391.75 | $2391.75 | $2389.47 | $2389.47 | 200 | $2387.050383 |
| 1641832440 | $2385.895 | $2387.94 | $2384.55 | $2385.865 | 788 | $2387.024174 |
| 1641832560 | $2384.02 | $2384.02 | $2384.02 | $2384.02 | 312 | $2387.002654 |
| 1641832620 | $2383.20 | $2387.52 | $2383.00 | $2387.52 | 300 | $2386.981045 |
| 1641832680 | $2386.91 | $2391.59 | $2386.91 | $2390.60 | 800 | $2387.025583 |
| 1641832740 | $2389.31 | $2389.31 | $2389.31 | $2389.31 | 100 | $2387.030835 |
| 1641832800 | $2389.21 | $2389.21 | $2389.205 | $2389.205 | 254 | $2387.043645 |
| 1641832980 | $2387.82 | $2387.82 | $2386.28 | $2386.28 | 400 | $2387.042111 |
| 1641833100 | $2385.75 | $2391.63 | $2385.75 | $2388.46 | 500 | $2387.099881 |
| 1641833160 | $2393.395 | $2393.395 | $2393.395 | $2393.395 | 155 | $2387.087278 |
| 1641833220 | $2393.00 | $2393.00 | $2388.61 | $2390.19 | 500 | $2387.125041 |
| 1641833280 | $2388.0056 | $2388.13 | $2386.655 | $2388.13 | 386 | $2387.128429 |
| 1641833340 | $2385.02 | $2385.02 | $2385.02 | $2385.02 | 100 | $2387.124033 |
| 1641833400 | $2382.97 | $2382.97 | $2382.97 | $2382.97 | 100 | $2387.115138 |
| 1641833520 | $2383.6222 | $2385.77 | $2381.06 | $2385.77 | 340 | $2387.083414 |
| 1641833580 | $2386.92 | $2386.93 | $2384.57 | $2384.57 | 300 | $2387.08243 |
| 1641833640 | $2387.94 | $2394.50 | $2387.94 | $2390.04 | 400 | $2387.117547 |
| 1641833700 | $2388.07 | $2390.43 | $2388.07 | $2389.50 | 300 | $2387.1311 |
| 1641833760 | $2389.94 | $2393.50 | $2389.90 | $2390.815 | 400 | $2387.165063 |
| 1641833820 | $2395.11 | $2395.11 | $2395.11 | $2395.11 | 100 | $2387.186681 |
| 1641833880 | $2395.11 | $2398.455 | $2395.11 | $2397.92 | 505 | $2387.286061 |
| 1641833940 | $2399.36 | $2399.91 | $2399.36 | $2399.65 | 400 | $2387.421892 |
| 1641834060 | $2393.385 | $2393.385 | $2393.385 | $2393.385 | 100 | $2387.406369 |
| 1641834120 | $2392.87 | $2394.50 | $2392.48 | $2394.50 | 300 | $2387.43086 |
| 1641834300 | $2387.97 | $2388.335 | $2385.01 | $2387.59 | 899 | $2387.421797 |
| 1641834360 | $2388.59 | $2388.59 | $2388.59 | $2388.59 | 100 | $2387.427082 |
| 1641834420 | $2390.96 | $2390.96 | $2390.96 | $2390.96 | 100 | $2387.439931 |
| 1641834480 | $2397.50 | $2397.50 | $2394.01 | $2394.01 | 300 | $2387.481849 |
| 1641834540 | $2390.89 | $2390.89 | $2390.89 | $2390.89 | 200 | $2387.494747 |
| 1641834660 | $2394.205 | $2394.205 | $2394.205 | $2394.205 | 100 | $2387.506953 |
| 1641834720 | $2397.88 | $2397.88 | $2397.88 | $2397.88 | 100 | $2387.526313 |
| 1641834900 | $2395.74 | $2398.845 | $2394.45 | $2398.845 | 838 | $2387.675422 |
| 1641834960 | $2395.84 | $2398.03 | $2395.84 | $2397.49 | 500 | $2387.75577 |
| 1641835200 | $2403.57 | $2403.57 | $2403.57 | $2403.57 | 100 | $2387.782607 |
| 1641835260 | $2399.70 | $2399.77 | $2399.70 | $2399.77 | 200 | $2387.827039 |
| 1641835320 | $2398.55 | $2398.55 | $2398.55 | $2398.55 | 100 | $2387.850759 |
| 1641835380 | $2397.13 | $2397.13 | $2395.02 | $2395.10 | 500 | $2387.924137 |
| 1641835620 | $2397.82 | $2397.82 | $2397.82 | $2397.82 | 100 | $2387.940708 |
| 1641835800 | $2395.94 | $2395.94 | $2395.94 | $2395.94 | 200 | $2388.009107 |
| 1641835860 | $2392.99 | $2392.99 | $2392.99 | $2392.99 | 100 | $2387.981299 |
| 1641835920 | $2392.58 | $2392.58 | $2392.58 | $2392.58 | 100 | $2387.986997 |
| 1641836040 | $2392.65 | $2392.65 | $2392.50 | $2392.50 | 200 | $2388.004148 |
| 1641836100 | $2391.275 | $2391.275 | $2391.275 | $2391.275 | 100 | $2388.010082 |
| 1641836160 | $2389.08 | $2389.08 | $2389.08 | $2389.08 | 100 | $2388.012807 |
| 1641836400 | $2382.74 | $2382.74 | $2382.74 | $2382.74 | 100 | $2388.000562 |
| 1641836520 | $2387.635 | $2389.05 | $2384.765 | $2389.05 | 380 | $2387.996845 |
| 1641836700 | $2383.88 | $2385.24 | $2382.52 | $2385.24 | 900 | $2387.922937 |
| 1641836760 | $2386.06 | $2390.58 | $2386.06 | $2390.58 | 454 | $2387.925186 |
| 1641836940 | $2389.85 | $2389.85 | $2389.38 | $2389.38 | 200 | $2387.930896 |
| 1641837000 | $2386.95 | $2386.95 | $2385.77 | $2385.77 | 200 | $2387.924252 |
| 1641837120 | $2386.215 | $2386.215 | $2386.215 | $2386.215 | 100 | $2387.925899 |
| 1641837180 | $2396.85 | $2396.85 | $2396.85 | $2396.85 | 200 | $2387.96423 |
| 1641837240 | $2396.64 | $2396.64 | $2394.60 | $2394.60 | 400 | $2388.014074 |
| 1641837300 | $2394.25 | $2394.25 | $2390.94 | $2390.94 | 209 | $2388.026529 |
| 1641837540 | $2390.065 | $2390.065 | $2390.065 | $2390.065 | 198 | $2388.031414 |
| 1641837600 | $2387.58 | $2388.02 | $2387.105 | $2388.02 | 400 | $2388.027778 |
| 1641837660 | $2389.55 | $2389.55 | $2388.19 | $2388.19 | 300 | $2388.034125 |
| 1641837780 | $2383.2105 | $2383.2105 | $2383.2105 | $2383.2105 | 500 | $2387.992628 |
| 1641837900 | $2389.65 | $2393.30 | $2389.65 | $2393.30 | 200 | $2388.004307 |
| 1641837960 | $2390.08 | $2390.08 | $2390.08 | $2390.08 | 100 | $2388.01364 |
| 1641838200 | $2392.565 | $2392.565 | $2392.55 | $2392.55 | 200 | $2388.023342 |
| 1641838260 | $2390.69 | $2391.295 | $2386.50 | $2391.295 | 600 | $2388.036399 |
| 1641838320 | $2391.09 | $2391.09 | $2391.09 | $2391.09 | 100 | $2388.0446 |
| 1641838380 | $2391.68 | $2391.68 | $2391.68 | $2391.68 | 108 | $2388.068103 |
| 1641838440 | $2393.665 | $2393.665 | $2393.665 | $2393.665 | 100 | $2388.058752 |
| 1641838560 | $2392.95 | $2398.14 | $2392.95 | $2398.14 | 800 | $2388.139695 |
| 1641838800 | $2396.765 | $2396.765 | $2396.765 | $2396.765 | 100 | $2388.162772 |
| 1641838860 | $2395.89 | $2395.89 | $2395.89 | $2395.89 | 100 | $2388.169776 |
| 1641838920 | $2395.325 | $2395.325 | $2394.80 | $2394.80 | 200 | $2388.191231 |
| 1641839040 | $2396.785 | $2399.34 | $2396.785 | $2399.34 | 200 | $2388.229295 |
| 1641839160 | $2394.23 | $2394.23 | $2394.23 | $2394.23 | 100 | $2388.229953 |
| 1641839340 | $2396.11 | $2396.11 | $2396.11 | $2396.11 | 100 | $2388.248452 |
| 1641839400 | $2399.33 | $2399.33 | $2393.64 | $2393.64 | 200 | $2388.269923 |
| 1641839520 | $2394.92 | $2394.92 | $2394.92 | $2394.92 | 100 | $2388.280311 |
| 1641839580 | $2392.88 | $2392.88 | $2392.88 | $2392.88 | 100 | $2388.301984 |
| 1641839640 | $2393.04 | $2395.56 | $2392.92 | $2394.91 | 600 | $2388.339964 |
| 1641839820 | $2397.69 | $2397.69 | $2397.475 | $2397.475 | 200 | $2388.375748 |
| 1641839940 | $2394.90 | $2394.90 | $2394.45 | $2394.45 | 300 | $2388.401348 |
| 1641840000 | $2393.535 | $2393.535 | $2393.535 | $2393.535 | 100 | $2388.407086 |
| 1641840120 | $2391.395 | $2391.395 | $2391.395 | $2391.395 | 100 | $2388.422064 |
| 1641840180 | $2399.41 | $2399.41 | $2399.41 | $2399.41 | 100 | $2388.429114 |
| 1641840300 | $2394.14 | $2394.14 | $2394.14 | $2394.14 | 100 | $2388.438307 |
| 1641840360 | $2396.07 | $2396.55 | $2396.07 | $2396.55 | 200 | $2388.462959 |
| 1641840420 | $2395.515 | $2402.50 | $2395.515 | $2402.50 | 400 | $2388.52626 |
| 1641840540 | $2401.07 | $2401.27 | $2400.68 | $2401.27 | 600 | $2388.641174 |
| 1641840600 | $2401.83 | $2401.83 | $2401.83 | $2401.83 | 100 | $2388.679128 |
| 1641840660 | $2401.08 | $2410.75 | $2401.08 | $2410.75 | 707 | $2388.822862 |
| 1641840720 | $2408.99 | $2411.51 | $2408.08 | $2411.51 | 400 | $2388.956627 |
| 1641840780 | $2408.88 | $2408.88 | $2408.88 | $2408.88 | 100 | $2388.976757 |
| 1641840840 | $2407.41 | $2407.65 | $2407.41 | $2407.56 | 300 | $2389.058527 |
| 1641840960 | $2408.98 | $2408.98 | $2404.175 | $2404.175 | 300 | $2389.140116 |
| 1641841020 | $2408.56 | $2408.56 | $2408.56 | $2408.56 | 200 | $2389.193328 |
| 1641841140 | $2408.325 | $2408.325 | $2408.325 | $2408.325 | 100 | $2389.245221 |
| 1641841200 | $2410.555 | $2410.555 | $2410.555 | $2410.555 | 100 | $2389.258105 |
| 1641841260 | $2410.91 | $2410.91 | $2410.91 | $2410.91 | 100 | $2389.30993 |
| 1641841320 | $2414.23 | $2416.5267 | $2414.23 | $2416.5267 | 223 | $2389.374801 |
| 1641841380 | $2412.915 | $2412.915 | $2411.78 | $2411.78 | 300 | $2389.474872 |
| 1641841440 | $2410.00 | $2410.00 | $2410.00 | $2410.00 | 100 | $2389.501496 |
| 1641841500 | $2412.4219 | $2412.4219 | $2412.4219 | $2412.4219 | 122 | $2389.54374 |
| 1641841620 | $2409.73 | $2413.955 | $2409.73 | $2413.955 | 500 | $2389.706288 |
| 1641841680 | $2416.30 | $2416.32 | $2414.19 | $2414.19 | 646 | $2389.963799 |
| 1641841740 | $2414.79 | $2414.79 | $2414.27 | $2414.27 | 300 | $2390.060277 |
| 1641841800 | $2416.195 | $2416.195 | $2416.195 | $2416.195 | 100 | $2390.105706 |
| 1641841920 | $2413.69 | $2413.69 | $2413.69 | $2413.69 | 100 | $2390.131489 |
| 1641842040 | $2417.22 | $2417.22 | $2417.22 | $2417.22 | 353 | $2390.266177 |
| 1641842160 | $2415.31 | $2415.31 | $2415.31 | $2415.31 | 100 | $2390.325958 |
| 1641842340 | $2412.61 | $2412.61 | $2412.61 | $2412.61 | 100 | $2390.335459 |
| 1641842400 | $2412.44 | $2412.44 | $2411.69 | $2411.69 | 200 | $2390.395241 |
| 1641842460 | $2413.02 | $2413.02 | $2413.02 | $2413.02 | 100 | $2390.437303 |
| 1641842580 | $2412.11 | $2412.11 | $2412.11 | $2412.11 | 122 | $2390.473088 |
| 1641842640 | $2410.92 | $2410.92 | $2410.92 | $2410.92 | 100 | $2390.504818 |
| 1641842700 | $2410.11 | $2410.11 | $2410.11 | $2410.11 | 100 | $2390.536042 |
| 1641842760 | $2407.77 | $2407.77 | $2407.77 | $2407.77 | 100 | $2390.560546 |
| 1641842820 | $2407.09 | $2409.79 | $2407.09 | $2409.79 | 200 | $2390.619999 |
| 1641842880 | $2416.00 | $2416.00 | $2412.99 | $2413.00 | 1,204 | $2391.010419 |
| 1641843000 | $2409.10 | $2409.90 | $2409.10 | $2409.90 | 360 | $2391.095123 |
| 1641843060 | $2411.04 | $2413.19 | $2411.04 | $2413.19 | 446 | $2391.217602 |
| 1641843120 | $2409.91 | $2409.91 | $2409.91 | $2409.91 | 100 | $2391.260398 |
| 1641843420 | $2410.95 | $2410.95 | $2410.49 | $2410.49 | 200 | $2391.297836 |
| 1641843540 | $2409.15 | $2409.15 | $2409.00 | $2409.00 | 200 | $2391.340408 |
| 1641843600 | $2413.54 | $2416.00 | $2413.54 | $2416.00 | 476 | $2391.520663 |
| 1641843720 | $2415.32 | $2415.32 | $2415.32 | $2415.32 | 100 | $2391.528994 |
| 1641843840 | $2412.05 | $2414.77 | $2412.05 | $2414.77 | 200 | $2391.59787 |
| 1641843960 | $2411.98 | $2414.77 | $2411.96 | $2414.77 | 300 | $2391.703408 |
| 1641844080 | $2415.655 | $2416.52 | $2414.86 | $2414.86 | 505 | $2391.830949 |
| 1641844140 | $2414.16 | $2416.78 | $2413.65 | $2415.54 | 600 | $2392.021398 |
| 1641844200 | $2415.71 | $2415.71 | $2415.71 | $2415.71 | 200 | $2392.077132 |
| 1641844260 | $2415.68 | $2418.03 | $2415.68 | $2418.03 | 200 | $2392.146974 |
| 1641844440 | $2412.77 | $2412.77 | $2412.77 | $2412.77 | 100 | $2392.165138 |
| 1641844500 | $2410.42 | $2410.42 | $2410.42 | $2410.42 | 200 | $2392.247104 |
| 1641844560 | $2412.44 | $2414.76 | $2412.44 | $2412.89 | 300 | $2392.303528 |
| 1641844740 | $2414.45 | $2416.31 | $2414.45 | $2416.31 | 300 | $2392.384316 |
| 1641844800 | $2411.485 | $2411.485 | $2411.485 | $2411.485 | 100 | $2392.463021 |
| 1641845040 | $2417.50 | $2417.50 | $2417.50 | $2417.50 | 100 | $2392.441117 |
| 1641845100 | $2415.9759 | $2415.9759 | $2413.45 | $2413.45 | 511 | $2392.679528 |
| 1641845280 | $2405.43 | $2405.43 | $2404.42 | $2404.42 | 200 | $2392.622272 |
| 1641845400 | $2413.52 | $2413.52 | $2413.52 | $2413.52 | 100 | $2392.646778 |
| 1641845520 | $2406.27 | $2408.69 | $2406.26 | $2408.69 | 400 | $2392.713274 |
| 1641845640 | $2411.7899 | $2411.7899 | $2411.7899 | $2411.7899 | 553 | $2392.848921 |
| 1641845700 | $2408.21 | $2408.21 | $2408.21 | $2408.21 | 100 | $2392.874267 |
| 1641845760 | $2407.64 | $2408.67 | $2407.64 | $2408.66 | 400 | $2392.971666 |
| 1641845820 | $2406.87 | $2413.00 | $2406.87 | $2411.88 | 910 | $2393.17757 |
| 1641845880 | $2411.50 | $2411.50 | $2411.50 | $2411.50 | 100 | $2393.246472 |
| 1641845940 | $2415.06 | $2415.06 | $2415.06 | $2415.06 | 100 | $2393.209293 |
| 1641846000 | $2416.73 | $2416.73 | $2416.58 | $2416.58 | 200 | $2393.263248 |
| 1641846240 | $2416.31 | $2417.79 | $2414.595 | $2415.91 | 800 | $2393.503818 |
| 1641846300 | $2420.60 | $2420.60 | $2420.60 | $2420.60 | 100 | $2393.519608 |
| 1641846360 | $2416.385 | $2416.385 | $2416.385 | $2416.385 | 100 | $2393.55115 |
| 1641846420 | $2418.09 | $2418.09 | $2418.09 | $2418.09 | 100 | $2393.590992 |
| 1641846540 | $2417.056 | $2417.66 | $2415.90 | $2417.66 | 694 | $2393.786261 |
| 1641846600 | $2415.57 | $2418.02 | $2415.57 | $2418.00 | 400 | $2393.923503 |
| 1641846660 | $2413.51 | $2413.51 | $2413.51 | $2413.51 | 500 | $2394.002813 |
| 1641846720 | $2414.7221 | $2415.00 | $2414.7221 | $2415.00 | 492 | $2394.189189 |
| 1641846780 | $2415.00 | $2415.00 | $2410.00 | $2410.00 | 600 | $2394.306907 |
| 1641846840 | $2410.87 | $2410.87 | $2410.87 | $2410.87 | 100 | $2394.296422 |
| 1641846900 | $2410.075 | $2410.35 | $2410.075 | $2410.35 | 200 | $2394.324227 |
| 1641846960 | $2410.345 | $2410.345 | $2406.775 | $2406.775 | 400 | $2394.410421 |
| 1641847020 | $2409.29 | $2409.29 | $2409.29 | $2409.29 | 100 | $2394.410668 |
| 1641847080 | $2414.01 | $2414.785 | $2413.72 | $2414.12 | 600 | $2394.570244 |
| 1641847200 | $2413.99 | $2415.18 | $2413.99 | $2415.18 | 200 | $2394.591462 |
| 1641847380 | $2417.34 | $2417.34 | $2414.18 | $2415.52 | 400 | $2394.679368 |
| 1641847440 | $2413.74 | $2413.855 | $2412.53 | $2413.855 | 400 | $2394.769786 |
| 1641847500 | $2413.825 | $2415.56 | $2413.825 | $2415.56 | 600 | $2394.903338 |
| 1641847560 | $2416.89 | $2416.89 | $2416.03 | $2416.03 | 200 | $2394.967499 |
| 1641847680 | $2414.18 | $2414.18 | $2412.78 | $2412.78 | 500 | $2395.06097 |
| 1641847740 | $2413.15 | $2413.15 | $2413.15 | $2413.15 | 100 | $2395.094361 |
| 1641847800 | $2413.80 | $2421.70 | $2413.42 | $2421.70 | 1,194 | $2395.35459 |
| 1641847860 | $2422.62 | $2423.375 | $2420.43 | $2420.43 | 1,500 | $2395.835284 |
| 1641847920 | $2420.62 | $2421.60 | $2420.62 | $2421.56 | 300 | $2395.903733 |
| 1641847980 | $2422.005 | $2422.92 | $2421.88 | $2422.11 | 700 | $2396.10056 |
| 1641848040 | $2422.21 | $2423.035 | $2420.86 | $2420.86 | 400 | $2396.285176 |
| 1641848160 | $2424.43 | $2426.21 | $2424.43 | $2425.95 | 660 | $2396.48578 |
| 1641848220 | $2424.51 | $2426.17 | $2423.94 | $2426.17 | 500 | $2396.566583 |
| 1641848280 | $2425.64 | $2429.02 | $2425.64 | $2429.02 | 700 | $2396.830817 |
| 1641848340 | $2429.02 | $2429.07 | $2425.61 | $2425.61 | 2,524 | $2407.065662 |
| 1641848400 | $2426.40 | $2426.40 | $2426.40 | $2426.40 | 47,818 | $2407.123619 |
| 1641848520 | $2426.40 | $2426.40 | $2426.40 | $2426.40 | 1,483 | $2407.250743 |
| 1641848880 | $2426.40 | $2426.40 | $2426.40 | $2426.40 | 432 | $2407.091979 |
| 1641849600 | $2434.580078 | $2434.580078 | $2434.580078 | $2434.580078 | 131 | $2407.083986 |
| 1641850560 | $2426.40 | $2426.40 | $2426.40 | $2426.40 | 148 | $2407.076617 |
| 1641850800 | $2426.40 | $2426.40 | $2426.40 | $2426.40 | 533 | $2407.108637 |
| 1641851280 | $2426.40 | $2426.40 | $2426.40 | $2426.40 | 183 | $2407.119646 |