BKNG Historical Intraday Prices
One-Minute OHLCV Data From January 12, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641997500 | $2476.73 | $2476.73 | $2476.73 | $2476.73 | 400 | $2471.911552 |
| 1641997800 | $2480.00 | $2490.34 | $2480.00 | $2490.34 | 2,785 | $2480.68756 |
| 1641997860 | $2491.2067 | $2491.2067 | $2491.2067 | $2491.2067 | 100 | $2481.493833 |
| 1641997920 | $2494.09 | $2494.09 | $2493.16 | $2493.35 | 300 | $2482.02465 |
| 1641997980 | $2487.37 | $2494.945 | $2487.37 | $2494.945 | 300 | $2482.753463 |
| 1641998040 | $2492.44 | $2492.44 | $2485.38 | $2489.27 | 1,630 | $2483.964257 |
| 1641998100 | $2489.15 | $2489.661 | $2483.60 | $2489.661 | 1,000 | $2484.39147 |
| 1641998160 | $2486.74 | $2486.74 | $2486.74 | $2486.74 | 100 | $2484.398324 |
| 1641998280 | $2483.90 | $2483.90 | $2482.01 | $2482.01 | 200 | $2484.387136 |
| 1641998340 | $2484.52 | $2493.30 | $2480.9973 | $2480.9973 | 1,152 | $2484.461371 |
| 1641998400 | $2485.77 | $2489.36 | $2482.01 | $2489.35 | 1,590 | $2484.699438 |
| 1641998520 | $2484.14 | $2487.02 | $2483.52 | $2483.62 | 1,300 | $2484.638242 |
| 1641998580 | $2483.58 | $2483.595 | $2479.12 | $2482.25 | 800 | $2484.490123 |
| 1641998640 | $2484.83 | $2485.00 | $2481.825 | $2484.82 | 602 | $2484.502938 |
| 1641998700 | $2488.00 | $2488.00 | $2488.00 | $2488.00 | 100 | $2484.556627 |
| 1641998760 | $2484.23 | $2484.71 | $2476.475 | $2476.475 | 1,200 | $2484.132593 |
| 1641998820 | $2473.81 | $2473.81 | $2467.50 | $2467.50 | 700 | $2483.562463 |
| 1641998880 | $2467.78 | $2476.635 | $2467.78 | $2468.66 | 800 | $2482.972099 |
| 1641998940 | $2480.72 | $2480.72 | $2479.35 | $2479.35 | 200 | $2482.932798 |
| 1641999000 | $2479.425 | $2479.425 | $2479.425 | $2479.425 | 100 | $2482.909646 |
| 1641999060 | $2483.10 | $2483.305 | $2479.71 | $2481.50 | 600 | $2482.880118 |
| 1641999180 | $2486.58 | $2487.20 | $2484.55 | $2484.55 | 400 | $2482.965533 |
| 1641999240 | $2486.22 | $2486.22 | $2486.22 | $2486.22 | 100 | $2482.982188 |
| 1641999420 | $2479.00 | $2479.00 | $2479.00 | $2479.00 | 100 | $2482.950694 |
| 1641999480 | $2476.93 | $2476.93 | $2476.93 | $2476.93 | 100 | $2482.877652 |
| 1641999600 | $2481.8899 | $2481.8899 | $2476.58 | $2480.00 | 435 | $2482.831405 |
| 1641999660 | $2476.885 | $2478.45 | $2474.29 | $2478.45 | 300 | $2482.723304 |
| 1641999720 | $2478.79 | $2478.79 | $2478.79 | $2478.79 | 100 | $2482.689592 |
| 1641999780 | $2478.38 | $2478.38 | $2478.38 | $2478.38 | 200 | $2482.572149 |
| 1641999900 | $2473.29 | $2473.29 | $2468.00 | $2468.26 | 300 | $2482.411573 |
| 1642000020 | $2464.52 | $2467.50 | $2464.52 | $2467.50 | 300 | $2482.1093 |
| 1642000080 | $2468.305 | $2469.04 | $2468.305 | $2469.04 | 200 | $2481.990877 |
| 1642000140 | $2467.10 | $2467.11 | $2467.10 | $2467.10 | 400 | $2481.677243 |
| 1642000200 | $2465.00 | $2467.56 | $2464.98 | $2464.98 | 400 | $2481.321694 |
| 1642000260 | $2464.07 | $2465.03 | $2460.145 | $2463.20 | 400 | $2480.828387 |
| 1642000320 | $2463.00 | $2463.00 | $2463.00 | $2463.00 | 100 | $2480.772347 |
| 1642000380 | $2462.455 | $2462.455 | $2462.455 | $2462.455 | 100 | $2480.691823 |
| 1642000440 | $2460.855 | $2461.91 | $2460.04 | $2461.89 | 600 | $2480.081874 |
| 1642000500 | $2462.11 | $2462.11 | $2456.04 | $2456.04 | 300 | $2479.404055 |
| 1642000620 | $2457.03 | $2459.73 | $2452.8597 | $2452.8597 | 895 | $2478.875662 |
| 1642000680 | $2455.96 | $2457.30 | $2455.96 | $2457.30 | 200 | $2478.639596 |
| 1642000740 | $2454.03 | $2454.03 | $2454.03 | $2454.03 | 100 | $2478.562424 |
| 1642000800 | $2460.56 | $2460.56 | $2460.56 | $2460.56 | 100 | $2478.48833 |
| 1642000860 | $2461.92 | $2463.71 | $2457.18 | $2457.18 | 400 | $2478.158974 |
| 1642000920 | $2456.63 | $2456.63 | $2452.00 | $2452.00 | 495 | $2477.525747 |
| 1642000980 | $2452.23 | $2454.91 | $2452.16 | $2454.91 | 500 | $2477.068542 |
| 1642001100 | $2455.31 | $2455.31 | $2452.72 | $2452.72 | 400 | $2476.64358 |
| 1642001160 | $2453.87 | $2463.2283 | $2453.87 | $2463.2283 | 2,180 | $2475.450492 |
| 1642001220 | $2456.7717 | $2456.7717 | $2454.91 | $2455.48 | 391 | $2475.065875 |
| 1642001280 | $2452.18 | $2452.18 | $2452.18 | $2452.18 | 100 | $2475.069449 |
| 1642001400 | $2453.445 | $2453.445 | $2448.48 | $2448.48 | 3,350 | $2471.987263 |
| 1642001460 | $2446.51 | $2450.50 | $2446.50 | $2450.50 | 400 | $2471.716793 |
| 1642001580 | $2449.12 | $2449.76 | $2449.12 | $2449.76 | 200 | $2471.550462 |
| 1642001640 | $2450.5089 | $2450.5089 | $2445.08 | $2445.08 | 2,200 | $2470.024265 |
| 1642001700 | $2450.00 | $2454.8925 | $2450.00 | $2452.88 | 500 | $2469.863012 |
| 1642001760 | $2451.28 | $2451.28 | $2450.82 | $2450.82 | 500 | $2469.461338 |
| 1642001940 | $2448.27 | $2448.27 | $2444.03 | $2444.03 | 838 | $2468.950356 |
| 1642002120 | $2439.10 | $2439.10 | $2439.09 | $2439.09 | 200 | $2468.799129 |
| 1642002240 | $2442.66 | $2444.86 | $2441.60 | $2441.60 | 800 | $2468.225388 |
| 1642002300 | $2443.23 | $2447.00 | $2443.23 | $2447.00 | 700 | $2467.771867 |
| 1642002360 | $2447.81 | $2447.81 | $2447.81 | $2447.81 | 1,000 | $2467.2033 |
| 1642002480 | $2440.00 | $2440.01 | $2437.69 | $2437.69 | 300 | $2466.898123 |
| 1642002540 | $2435.99 | $2437.31 | $2435.99 | $2437.31 | 500 | $2466.589812 |
| 1642002660 | $2437.07 | $2438.335 | $2437.07 | $2438.335 | 500 | $2466.229515 |
| 1642002720 | $2438.07 | $2438.14 | $2438.07 | $2438.07 | 700 | $2465.664453 |
| 1642002780 | $2435.29 | $2435.29 | $2435.29 | $2435.29 | 100 | $2465.637203 |
| 1642002840 | $2435.95 | $2439.18 | $2435.23 | $2439.18 | 700 | $2465.125844 |
| 1642002900 | $2435.045 | $2436.49 | $2433.015 | $2435.09 | 800 | $2464.53217 |
| 1642002960 | $2436.01 | $2436.01 | $2434.16 | $2434.16 | 947 | $2463.767177 |
| 1642003020 | $2436.70 | $2436.70 | $2434.785 | $2435.00 | 912 | $2463.235628 |
| 1642003140 | $2436.30 | $2436.30 | $2436.00 | $2436.00 | 500 | $2462.919662 |
| 1642003200 | $2435.30 | $2435.31 | $2433.03 | $2435.31 | 400 | $2462.653403 |
| 1642003260 | $2434.515 | $2436.18 | $2434.515 | $2435.27 | 900 | $2462.099481 |
| 1642003380 | $2439.80 | $2439.80 | $2439.80 | $2439.80 | 100 | $2461.939702 |
| 1642003440 | $2441.18 | $2441.18 | $2441.18 | $2441.18 | 100 | $2461.992733 |
| 1642003560 | $2439.91 | $2439.91 | $2421.00 | $2421.00 | 1,200 | $2461.147949 |
| 1642003620 | $2417.01 | $2427.04 | $2417.01 | $2423.56 | 2,036 | $2458.807607 |
| 1642003680 | $2430.32 | $2430.32 | $2430.32 | $2430.32 | 100 | $2459.261293 |
| 1642003860 | $2438.57 | $2438.57 | $2438.04 | $2438.04 | 600 | $2458.960105 |
| 1642004100 | $2432.88 | $2434.80 | $2432.66 | $2434.80 | 300 | $2458.796076 |
| 1642004220 | $2429.385 | $2430.705 | $2429.385 | $2430.705 | 200 | $2458.675142 |
| 1642004460 | $2433.015 | $2439.31 | $2433.01 | $2437.66 | 800 | $2458.365272 |
| 1642004580 | $2440.00 | $2440.00 | $2440.00 | $2440.00 | 100 | $2458.322232 |
| 1642004640 | $2441.44 | $2441.44 | $2441.44 | $2441.44 | 100 | $2458.290754 |
| 1642004700 | $2441.70 | $2441.70 | $2441.70 | $2441.70 | 100 | $2458.240419 |
| 1642004880 | $2444.93 | $2445.00 | $2444.93 | $2445.00 | 300 | $2458.157999 |
| 1642004940 | $2444.67 | $2444.67 | $2442.55 | $2442.55 | 300 | $2458.065917 |
| 1642005060 | $2442.86 | $2442.90 | $2442.85 | $2442.85 | 300 | $2457.986626 |
| 1642005180 | $2445.9675 | $2445.9675 | $2445.9675 | $2445.9675 | 235 | $2457.944592 |
| 1642005300 | $2444.94 | $2444.94 | $2444.94 | $2444.94 | 300 | $2457.870931 |
| 1642005420 | $2442.73 | $2443.05 | $2442.73 | $2443.05 | 300 | $2457.754973 |
| 1642005480 | $2442.52 | $2442.52 | $2440.98 | $2440.98 | 400 | $2457.650476 |
| 1642005600 | $2439.93 | $2439.94 | $2439.93 | $2439.94 | 200 | $2457.554181 |
| 1642005660 | $2441.07 | $2441.07 | $2441.07 | $2441.07 | 100 | $2457.556468 |
| 1642005840 | $2443.32 | $2447.185 | $2443.31 | $2444.04 | 400 | $2457.445581 |
| 1642005900 | $2440.19 | $2440.19 | $2440.18 | $2440.18 | 200 | $2457.343108 |
| 1642005960 | $2441.12 | $2441.57 | $2441.12 | $2441.57 | 200 | $2457.316554 |
| 1642006020 | $2440.84 | $2441.92 | $2440.84 | $2441.92 | 200 | $2457.269536 |
| 1642006080 | $2443.60 | $2443.60 | $2443.30 | $2443.30 | 200 | $2457.165989 |
| 1642006380 | $2445.59 | $2445.59 | $2445.59 | $2445.59 | 100 | $2457.191559 |
| 1642006440 | $2444.50 | $2444.50 | $2444.50 | $2444.50 | 100 | $2457.163059 |
| 1642006620 | $2443.80 | $2443.80 | $2441.08 | $2441.08 | 300 | $2457.091219 |
| 1642007040 | $2446.34 | $2446.34 | $2446.34 | $2446.34 | 100 | $2457.074164 |
| 1642007100 | $2451.10 | $2451.10 | $2444.36 | $2444.36 | 1,100 | $2456.830894 |
| 1642007280 | $2446.375 | $2446.375 | $2446.375 | $2446.375 | 100 | $2456.817469 |
| 1642007340 | $2446.38 | $2446.38 | $2446.38 | $2446.38 | 100 | $2456.794532 |
| 1642007760 | $2446.01 | $2446.01 | $2446.01 | $2446.01 | 161 | $2456.766007 |
| 1642008360 | $2454.27 | $2454.43 | $2454.27 | $2454.43 | 200 | $2456.755266 |
| 1642008540 | $2452.00 | $2452.00 | $2452.00 | $2452.00 | 100 | $2456.748994 |
| 1642008600 | $2450.06 | $2450.06 | $2444.13 | $2444.25 | 738 | $2456.598177 |
| 1642008720 | $2444.955 | $2444.955 | $2444.955 | $2444.955 | 100 | $2456.586328 |
| 1642008780 | $2442.70 | $2442.70 | $2442.70 | $2442.70 | 100 | $2456.562937 |
| 1642008840 | $2446.24 | $2446.24 | $2446.24 | $2446.24 | 100 | $2456.545709 |
| 1642008960 | $2444.11 | $2444.11 | $2442.42 | $2442.42 | 200 | $2456.46336 |
| 1642009020 | $2442.27 | $2442.27 | $2442.27 | $2442.27 | 100 | $2456.435603 |
| 1642009140 | $2444.67 | $2444.67 | $2441.42 | $2441.42 | 300 | $2456.382093 |
| 1642009260 | $2443.32 | $2446.65 | $2443.32 | $2444.12 | 2,487 | $2455.91071 |
| 1642009380 | $2443.72 | $2443.72 | $2443.72 | $2443.72 | 100 | $2455.83026 |
| 1642009440 | $2448.52 | $2448.52 | $2448.52 | $2448.52 | 100 | $2455.857357 |
| 1642009560 | $2447.38 | $2447.38 | $2445.52 | $2445.52 | 200 | $2455.822519 |
| 1642009620 | $2443.66 | $2443.66 | $2440.13 | $2440.13 | 300 | $2455.78198 |
| 1642009740 | $2442.05 | $2442.82 | $2442.05 | $2442.82 | 200 | $2455.685972 |
| 1642009920 | $2443.15 | $2443.15 | $2443.15 | $2443.15 | 100 | $2455.715261 |
| 1642010100 | $2446.06 | $2447.33 | $2446.06 | $2447.33 | 315 | $2455.655966 |
| 1642010160 | $2450.58 | $2450.58 | $2447.88 | $2447.88 | 200 | $2455.632325 |
| 1642010340 | $2447.99 | $2450.39 | $2447.99 | $2450.39 | 200 | $2455.6262 |
| 1642010580 | $2446.20 | $2448.295 | $2446.19 | $2448.295 | 300 | $2455.585722 |
| 1642010700 | $2445.80 | $2445.80 | $2445.80 | $2445.80 | 100 | $2455.567984 |
| 1642010820 | $2449.57 | $2449.92 | $2449.57 | $2449.92 | 200 | $2455.54446 |
| 1642011000 | $2447.93 | $2447.93 | $2447.93 | $2447.93 | 100 | $2455.536423 |
| 1642011180 | $2445.02 | $2445.02 | $2445.02 | $2445.02 | 100 | $2455.499459 |
| 1642011360 | $2443.58 | $2443.58 | $2443.58 | $2443.58 | 100 | $2455.501632 |
| 1642011480 | $2443.44 | $2443.44 | $2442.86 | $2442.86 | 300 | $2455.424478 |
| 1642011540 | $2443.44 | $2446.792 | $2443.44 | $2446.792 | 600 | $2455.344175 |
| 1642011660 | $2445.90 | $2445.90 | $2445.90 | $2445.90 | 100 | $2455.33303 |
| 1642011900 | $2444.06 | $2444.06 | $2444.06 | $2444.06 | 100 | $2455.303109 |
| 1642012020 | $2445.01 | $2445.01 | $2444.07 | $2444.07 | 200 | $2455.277258 |
| 1642012080 | $2445.07 | $2445.07 | $2445.05 | $2445.05 | 200 | $2455.240027 |
| 1642012140 | $2444.90 | $2444.90 | $2444.90 | $2444.90 | 100 | $2455.221426 |
| 1642012260 | $2444.91 | $2445.06 | $2444.91 | $2445.06 | 200 | $2455.202949 |
| 1642012320 | $2446.49 | $2446.49 | $2446.49 | $2446.49 | 100 | $2455.157435 |
| 1642012380 | $2445.58 | $2445.58 | $2443.325 | $2443.325 | 300 | $2455.13701 |
| 1642012500 | $2446.365 | $2446.365 | $2443.87 | $2443.87 | 200 | $2455.111241 |
| 1642012560 | $2442.69 | $2442.69 | $2442.51 | $2442.515 | 300 | $2455.050531 |
| 1642012620 | $2441.13 | $2441.13 | $2438.28 | $2438.28 | 300 | $2454.974869 |
| 1642012680 | $2440.16 | $2442.83 | $2440.16 | $2442.83 | 283 | $2454.921416 |
| 1642012980 | $2443.93 | $2443.93 | $2443.93 | $2443.93 | 100 | $2454.902484 |
| 1642013040 | $2447.00 | $2447.11 | $2442.785 | $2442.785 | 400 | $2454.849991 |
| 1642013100 | $2443.55 | $2443.55 | $2441.07 | $2441.07 | 200 | $2454.808108 |
| 1642013160 | $2443.66 | $2445.42 | $2441.83 | $2441.83 | 600 | $2454.705649 |
| 1642013220 | $2441.06 | $2441.35 | $2441.06 | $2441.35 | 400 | $2454.61132 |
| 1642013280 | $2443.45 | $2443.61 | $2441.06 | $2441.06 | 500 | $2454.521333 |
| 1642013400 | $2440.09 | $2440.09 | $2440.09 | $2440.09 | 100 | $2454.516464 |
| 1642013520 | $2437.73 | $2437.73 | $2437.73 | $2437.73 | 100 | $2454.487681 |
| 1642013640 | $2439.00 | $2439.00 | $2439.00 | $2439.00 | 100 | $2454.451359 |
| 1642013700 | $2438.72 | $2442.02 | $2438.72 | $2442.02 | 1,741 | $2454.107318 |
| 1642013760 | $2439.49 | $2445.96 | $2439.30 | $2445.96 | 800 | $2453.995707 |
| 1642013820 | $2441.47 | $2441.47 | $2441.47 | $2441.47 | 100 | $2453.96134 |
| 1642013880 | $2445.25 | $2445.25 | $2445.25 | $2445.25 | 100 | $2453.957384 |
| 1642013940 | $2441.21 | $2441.21 | $2441.16 | $2441.16 | 302 | $2453.89044 |
| 1642014120 | $2438.50 | $2439.90 | $2438.50 | $2439.90 | 300 | $2453.845268 |
| 1642014240 | $2437.55 | $2437.55 | $2437.48 | $2437.54 | 500 | $2453.726025 |
| 1642014300 | $2434.1325 | $2434.1325 | $2434.1325 | $2434.1325 | 100 | $2453.70959 |
| 1642014360 | $2437.15 | $2440.64 | $2436.90 | $2439.635 | 1,100 | $2453.475808 |
| 1642014480 | $2437.95 | $2437.95 | $2437.95 | $2437.95 | 164 | $2453.439077 |
| 1642014600 | $2440.65 | $2440.88 | $2440.65 | $2440.88 | 200 | $2453.405839 |
| 1642014720 | $2441.215 | $2441.215 | $2441.215 | $2441.215 | 100 | $2453.390174 |
| 1642014780 | $2441.17 | $2441.17 | $2441.16 | $2441.16 | 300 | $2453.305936 |
| 1642015020 | $2443.36 | $2443.36 | $2443.36 | $2443.36 | 100 | $2453.326002 |
| 1642015200 | $2442.5456 | $2442.5456 | $2442.5456 | $2442.5456 | 164 | $2453.302994 |
| 1642015260 | $2443.16 | $2443.16 | $2443.16 | $2443.16 | 100 | $2453.261088 |
| 1642015320 | $2443.3804 | $2443.3804 | $2443.3804 | $2443.3804 | 934 | $2453.129914 |
| 1642015380 | $2444.95 | $2444.95 | $2444.95 | $2444.95 | 100 | $2453.156159 |
| 1642015440 | $2440.00 | $2440.00 | $2440.00 | $2440.00 | 400 | $2453.082192 |
| 1642015500 | $2441.645 | $2442.61 | $2441.645 | $2442.61 | 200 | $2453.053175 |
| 1642015620 | $2443.91 | $2443.91 | $2441.95 | $2441.95 | 300 | $2453.008074 |
| 1642015740 | $2446.83 | $2446.83 | $2443.04 | $2443.04 | 200 | $2452.985179 |
| 1642015920 | $2440.2201 | $2440.2201 | $2440.2201 | $2440.2201 | 100 | $2452.98021 |
| 1642016040 | $2440.33 | $2440.33 | $2440.02 | $2440.02 | 300 | $2452.913126 |
| 1642016520 | $2439.85 | $2439.85 | $2438.09 | $2438.09 | 200 | $2452.883089 |
| 1642016760 | $2439.19 | $2439.19 | $2439.19 | $2439.19 | 100 | $2452.871466 |
| 1642017000 | $2438.47 | $2438.47 | $2438.47 | $2438.47 | 211 | $2452.831699 |
| 1642017060 | $2439.51 | $2439.51 | $2439.51 | $2439.51 | 100 | $2452.8167 |
| 1642017180 | $2437.40 | $2440.37 | $2437.40 | $2440.37 | 647 | $2452.699004 |
| 1642017300 | $2441.25 | $2441.25 | $2441.25 | $2441.25 | 100 | $2452.68448 |
| 1642017360 | $2441.35 | $2441.35 | $2441.35 | $2441.35 | 100 | $2452.639403 |
| 1642017420 | $2441.29 | $2443.74 | $2440.46 | $2443.74 | 876 | $2452.540485 |
| 1642017480 | $2440.53 | $2440.53 | $2440.53 | $2440.53 | 100 | $2452.52155 |
| 1642017660 | $2440.25 | $2440.25 | $2440.25 | $2440.25 | 100 | $2452.504648 |
| 1642017960 | $2436.21 | $2436.21 | $2436.21 | $2436.21 | 100 | $2452.469059 |
| 1642018020 | $2437.49 | $2437.49 | $2437.49 | $2437.49 | 100 | $2452.467203 |
| 1642018200 | $2439.68 | $2439.95 | $2439.68 | $2439.95 | 305 | $2452.412932 |
| 1642018320 | $2440.06 | $2440.06 | $2439.20 | $2439.20 | 500 | $2452.337294 |
| 1642018680 | $2437.81 | $2437.81 | $2436.02 | $2436.02 | 200 | $2452.266852 |
| 1642018860 | $2438.92 | $2439.98 | $2438.87 | $2438.87 | 300 | $2452.255121 |
| 1642018920 | $2438.02 | $2438.02 | $2438.02 | $2438.02 | 100 | $2452.222836 |
| 1642018980 | $2435.34 | $2435.38 | $2435.30 | $2435.30 | 300 | $2452.175879 |
| 1642019040 | $2433.40 | $2433.40 | $2433.40 | $2433.40 | 100 | $2452.132429 |
| 1642019160 | $2433.05 | $2434.46 | $2430.63 | $2434.46 | 300 | $2452.080895 |
| 1642019340 | $2434.10 | $2434.10 | $2434.10 | $2434.10 | 100 | $2452.047211 |
| 1642019400 | $2435.36 | $2435.62 | $2435.36 | $2435.36 | 300 | $2451.998485 |
| 1642019460 | $2437.72 | $2437.72 | $2437.72 | $2437.72 | 100 | $2451.968485 |
| 1642019580 | $2437.08 | $2437.71 | $2437.08 | $2437.71 | 1,100 | $2451.773091 |
| 1642019640 | $2434.30 | $2436.56 | $2434.30 | $2436.56 | 200 | $2451.745369 |
| 1642019700 | $2434.59 | $2434.59 | $2434.29 | $2434.29 | 200 | $2451.705777 |
| 1642019820 | $2431.61 | $2433.775 | $2431.14 | $2432.84 | 700 | $2451.545682 |
| 1642019940 | $2432.835 | $2433.57 | $2432.835 | $2433.57 | 200 | $2451.489407 |
| 1642020000 | $2433.55 | $2433.55 | $2433.55 | $2433.55 | 100 | $2451.469064 |
| 1642020060 | $2434.13 | $2434.13 | $2432.635 | $2432.635 | 200 | $2451.411899 |
| 1642020120 | $2434.57 | $2437.85 | $2434.57 | $2437.85 | 209 | $2451.399291 |
| 1642020240 | $2435.00 | $2435.00 | $2435.00 | $2435.00 | 100 | $2451.376862 |
| 1642020300 | $2435.16 | $2445.43 | $2435.16 | $2445.43 | 400 | $2451.327343 |
| 1642020360 | $2438.51 | $2438.51 | $2438.51 | $2438.51 | 100 | $2451.269327 |
| 1642020420 | $2432.82 | $2433.56 | $2432.82 | $2433.56 | 200 | $2451.265166 |
| 1642020540 | $2436.30 | $2436.30 | $2433.99 | $2433.99 | 777 | $2451.118512 |
| 1642020600 | $2436.17 | $2437.67 | $2433.82 | $2433.82 | 547 | $2451.023151 |
| 1642020660 | $2436.65 | $2436.65 | $2433.81 | $2435.19 | 500 | $2450.909688 |
| 1642020720 | $2435.375 | $2435.80 | $2435.375 | $2435.80 | 200 | $2450.88654 |
| 1642020780 | $2436.18 | $2442.12 | $2436.18 | $2442.12 | 400 | $2450.843995 |
| 1642020840 | $2441.04 | $2441.04 | $2438.26 | $2439.37 | 700 | $2450.739576 |
| 1642020900 | $2441.29 | $2441.58 | $2437.25 | $2437.25 | 1,100 | $2450.611134 |
| 1642020960 | $2437.145 | $2439.585 | $2437.145 | $2439.04 | 600 | $2450.532477 |
| 1642021020 | $2438.42 | $2439.015 | $2438.27 | $2438.27 | 900 | $2450.422627 |
| 1642021080 | $2438.14 | $2439.43 | $2436.63 | $2438.68 | 2,322 | $2450.116395 |
| 1642021140 | $2437.36 | $2439.50 | $2432.22 | $2435.09 | 6,041 | $2449.185476 |
| 1642021200 | $2436.10 | $2436.10 | $2436.10 | $2436.10 | 18,179 | $2446.500493 |
| 1642021320 | $2436.10 | $2436.10 | $2436.10 | $2436.10 | 1,889 | $2446.417384 |
| 1642021380 | $2436.10 | $2436.10 | $2436.10 | $2436.10 | 227 | $2446.408735 |
| 1642022460 | $2436.10 | $2436.10 | $2436.10 | $2436.10 | 341 | $2447.171519 |
| 1642024800 | $2436.10 | $2436.10 | $2436.10 | $2436.10 | 279 | $2447.174069 |