BKNG Historical Intraday Prices
One-Minute OHLCV Data From January 21, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642775220 | $2432.91 | $2432.91 | $2432.91 | $2432.91 | 103 | $2431.593822 |
| 1642775400 | $2433.64 | $2433.64 | $2418.375 | $2422.835 | 12,362 | $2431.933912 |
| 1642775460 | $2421.99 | $2422.01 | $2413.18 | $2413.18 | 500 | $2431.177838 |
| 1642775640 | $2408.01 | $2410.15 | $2401.18 | $2405.44 | 400 | $2431.212786 |
| 1642775700 | $2407.77 | $2419.195 | $2407.77 | $2419.195 | 744 | $2430.113757 |
| 1642775820 | $2411.47 | $2411.47 | $2408.53 | $2408.53 | 711 | $2428.647309 |
| 1642775880 | $2406.76 | $2406.76 | $2403.83 | $2403.89 | 400 | $2428.627786 |
| 1642775940 | $2400.01 | $2400.01 | $2400.01 | $2400.01 | 100 | $2428.332326 |
| 1642776000 | $2394.11 | $2394.11 | $2389.01 | $2389.01 | 327 | $2427.563536 |
| 1642776060 | $2381.01 | $2381.01 | $2381.01 | $2381.01 | 400 | $2424.896761 |
| 1642776120 | $2378.49 | $2385.36 | $2378.49 | $2382.03 | 1,200 | $2422.860599 |
| 1642776180 | $2378.28 | $2382.255 | $2377.94 | $2377.94 | 900 | $2421.132011 |
| 1642776240 | $2378.76 | $2381.72 | $2378.76 | $2381.72 | 300 | $2420.210712 |
| 1642776300 | $2380.16 | $2385.79 | $2379.80 | $2381.50 | 400 | $2419.644324 |
| 1642776360 | $2394.54 | $2395.145 | $2390.63 | $2395.145 | 600 | $2418.716825 |
| 1642776420 | $2394.05 | $2398.365 | $2394.05 | $2398.365 | 400 | $2418.043057 |
| 1642776480 | $2391.00 | $2391.42 | $2390.9547 | $2391.42 | 350 | $2417.830696 |
| 1642776540 | $2386.85 | $2389.15 | $2386.85 | $2389.15 | 200 | $2417.196945 |
| 1642776600 | $2390.00 | $2391.23 | $2390.00 | $2390.76 | 300 | $2417.111252 |
| 1642776660 | $2395.205 | $2395.205 | $2389.04 | $2389.04 | 300 | $2416.691362 |
| 1642776720 | $2383.86 | $2387.07 | $2379.92 | $2381.585 | 2,262 | $2413.515785 |
| 1642776780 | $2383.00 | $2386.06 | $2380.4464 | $2385.61 | 935 | $2412.337221 |
| 1642776840 | $2386.64 | $2391.37 | $2386.64 | $2391.37 | 306 | $2411.950868 |
| 1642776900 | $2390.07 | $2393.77 | $2389.5825 | $2391.18 | 400 | $2411.662527 |
| 1642776960 | $2385.15 | $2385.15 | $2382.05 | $2382.05 | 549 | $2411.069902 |
| 1642777020 | $2385.14 | $2385.14 | $2385.14 | $2385.14 | 100 | $2410.956236 |
| 1642777080 | $2388.08 | $2389.53 | $2385.82 | $2389.53 | 400 | $2410.40304 |
| 1642777140 | $2386.58 | $2389.015 | $2386.58 | $2389.015 | 200 | $2410.356271 |
| 1642777200 | $2389.53 | $2397.01 | $2389.53 | $2397.01 | 300 | $2410.214239 |
| 1642777260 | $2387.00 | $2391.345 | $2381.34 | $2383.155 | 1,500 | $2408.961864 |
| 1642777320 | $2379.83 | $2381.77 | $2378.41 | $2378.41 | 748 | $2408.134934 |
| 1642777380 | $2377.7275 | $2379.675 | $2377.635 | $2379.675 | 700 | $2407.39578 |
| 1642777440 | $2380.665 | $2380.665 | $2372.85 | $2372.85 | 3,300 | $2404.117561 |
| 1642777500 | $2377.47 | $2379.15 | $2376.36 | $2379.025 | 600 | $2403.456324 |
| 1642777560 | $2373.94 | $2377.42 | $2373.91 | $2373.91 | 400 | $2403.201733 |
| 1642777620 | $2370.32 | $2370.32 | $2370.32 | $2370.32 | 100 | $2403.178085 |
| 1642777680 | $2368.695 | $2372.41 | $2368.695 | $2372.41 | 500 | $2402.710667 |
| 1642777860 | $2368.925 | $2370.485 | $2368.17 | $2370.485 | 301 | $2402.469005 |
| 1642777920 | $2364.65 | $2365.00 | $2364.65 | $2365.00 | 200 | $2401.942013 |
| 1642778040 | $2358.15 | $2358.80 | $2358.15 | $2358.80 | 200 | $2401.881161 |
| 1642778100 | $2359.18 | $2364.26 | $2358.79 | $2363.38 | 1,200 | $2400.672762 |
| 1642778160 | $2362.58 | $2363.60 | $2358.32 | $2358.32 | 709 | $2399.786116 |
| 1642778220 | $2361.29 | $2363.13 | $2357.645 | $2357.83 | 500 | $2399.270095 |
| 1642778280 | $2360.63 | $2362.01 | $2357.815 | $2362.01 | 500 | $2398.837627 |
| 1642778340 | $2360.56 | $2363.74 | $2359.3499 | $2359.3499 | 350 | $2398.519658 |
| 1642778400 | $2358.36 | $2358.36 | $2350.01 | $2357.16 | 605 | $2397.837426 |
| 1642778460 | $2355.00 | $2355.00 | $2350.00 | $2350.00 | 532 | $2397.203587 |
| 1642778520 | $2351.37 | $2353.53 | $2350.00 | $2353.53 | 500 | $2396.361135 |
| 1642778580 | $2354.98 | $2356.55 | $2354.98 | $2356.55 | 3,523 | $2393.317705 |
| 1642778640 | $2357.00 | $2361.99 | $2350.01 | $2361.625 | 2,290 | $2391.467595 |
| 1642778700 | $2362.54 | $2366.54 | $2362.54 | $2366.54 | 300 | $2391.291791 |
| 1642778820 | $2371.99 | $2379.26 | $2371.99 | $2377.0538 | 500 | $2391.155429 |
| 1642778940 | $2377.00 | $2382.79 | $2370.91 | $2370.91 | 1,160 | $2390.766086 |
| 1642779000 | $2374.90 | $2377.17 | $2374.89 | $2377.17 | 700 | $2390.546607 |
| 1642779060 | $2382.61 | $2384.96 | $2382.00 | $2382.00 | 1,000 | $2390.397428 |
| 1642779120 | $2379.4201 | $2379.4201 | $2379.42 | $2379.42 | 558 | $2390.280684 |
| 1642779180 | $2382.73 | $2382.73 | $2382.73 | $2382.73 | 100 | $2390.244916 |
| 1642779240 | $2389.19 | $2389.19 | $2388.08 | $2388.08 | 200 | $2390.257694 |
| 1642779360 | $2390.96 | $2390.96 | $2388.69 | $2388.69 | 200 | $2390.259204 |
| 1642779420 | $2391.30 | $2391.31 | $2391.30 | $2391.31 | 200 | $2390.265496 |
| 1642779480 | $2390.17 | $2390.17 | $2386.095 | $2387.73 | 700 | $2390.247187 |
| 1642779540 | $2394.695 | $2394.695 | $2389.43 | $2389.43 | 300 | $2390.254214 |
| 1642779600 | $2390.03 | $2390.205 | $2389.99 | $2390.205 | 300 | $2390.253043 |
| 1642779660 | $2384.46 | $2384.47 | $2380.51 | $2380.51 | 300 | $2390.185713 |
| 1642779720 | $2388.6125 | $2390.12 | $2388.6125 | $2390.12 | 200 | $2390.209065 |
| 1642779840 | $2392.62 | $2395.635 | $2391.34 | $2395.635 | 1,206 | $2390.281645 |
| 1642779960 | $2391.31 | $2391.31 | $2391.03 | $2391.03 | 200 | $2390.285052 |
| 1642780020 | $2395.65 | $2399.97 | $2395.14 | $2399.97 | 314 | $2390.33567 |
| 1642780080 | $2399.52 | $2399.52 | $2399.52 | $2399.52 | 100 | $2390.343792 |
| 1642780140 | $2399.065 | $2403.50 | $2399.065 | $2402.80 | 1,128 | $2390.593966 |
| 1642780200 | $2408.00 | $2409.54 | $2407.59 | $2408.84 | 500 | $2390.717876 |
| 1642780260 | $2408.39 | $2409.99 | $2407.76 | $2409.99 | 786 | $2390.964688 |
| 1642780320 | $2405.64 | $2405.64 | $2405.64 | $2405.64 | 100 | $2391.112711 |
| 1642780380 | $2401.42 | $2401.42 | $2401.42 | $2401.42 | 100 | $2391.009485 |
| 1642780440 | $2400.30 | $2400.30 | $2400.30 | $2400.30 | 100 | $2391.049699 |
| 1642780500 | $2401.32 | $2403.09 | $2401.32 | $2403.09 | 200 | $2391.154824 |
| 1642780620 | $2407.225 | $2407.225 | $2405.225 | $2405.225 | 200 | $2391.118498 |
| 1642780680 | $2403.76 | $2403.76 | $2400.95 | $2400.95 | 700 | $2391.262737 |
| 1642780740 | $2398.75 | $2398.75 | $2396.33 | $2396.33 | 200 | $2391.285273 |
| 1642780800 | $2393.145 | $2396.79 | $2391.38 | $2391.38 | 1,053 | $2391.322082 |
| 1642780860 | $2391.38 | $2391.63 | $2390.04 | $2391.145 | 800 | $2391.320496 |
| 1642780920 | $2389.20 | $2391.385 | $2386.71 | $2386.71 | 600 | $2391.296137 |
| 1642780980 | $2389.85 | $2389.85 | $2389.85 | $2389.85 | 100 | $2391.291842 |
| 1642781040 | $2391.15 | $2392.50 | $2391.15 | $2392.50 | 200 | $2391.300011 |
| 1642781100 | $2395.90 | $2401.38 | $2395.90 | $2401.38 | 600 | $2391.364762 |
| 1642781160 | $2405.00 | $2405.00 | $2404.65 | $2404.65 | 200 | $2391.409164 |
| 1642781220 | $2405.71 | $2406.00 | $2403.00 | $2403.00 | 300 | $2391.505329 |
| 1642781280 | $2398.21 | $2398.21 | $2398.21 | $2398.21 | 100 | $2391.50498 |
| 1642781340 | $2400.40 | $2402.95 | $2400.40 | $2402.95 | 200 | $2391.518832 |
| 1642781400 | $2402.39 | $2402.39 | $2399.05 | $2399.05 | 200 | $2391.551072 |
| 1642781460 | $2398.92 | $2398.92 | $2398.92 | $2398.92 | 100 | $2391.563406 |
| 1642781520 | $2395.96 | $2395.96 | $2393.11 | $2393.11 | 200 | $2391.567953 |
| 1642781580 | $2398.55 | $2399.90 | $2398.55 | $2399.90 | 200 | $2391.592457 |
| 1642781640 | $2398.07 | $2398.08 | $2398.07 | $2398.07 | 500 | $2391.664775 |
| 1642781700 | $2408.715 | $2408.715 | $2408.715 | $2408.715 | 100 | $2391.672828 |
| 1642781760 | $2404.45 | $2405.505 | $2402.28 | $2403.545 | 600 | $2391.782649 |
| 1642781820 | $2404.22 | $2405.06 | $2404.20 | $2405.06 | 500 | $2391.882165 |
| 1642781880 | $2407.42 | $2408.97 | $2407.42 | $2408.97 | 300 | $2391.963615 |
| 1642781940 | $2407.30 | $2410.44 | $2407.30 | $2410.44 | 600 | $2392.113165 |
| 1642782000 | $2410.80 | $2410.80 | $2410.80 | $2410.80 | 100 | $2392.158557 |
| 1642782300 | $2412.33 | $2412.33 | $2407.18 | $2407.18 | 500 | $2392.308048 |
| 1642782420 | $2410.225 | $2410.225 | $2410.225 | $2410.225 | 100 | $2392.322523 |
| 1642782540 | $2411.28 | $2411.28 | $2411.28 | $2411.28 | 100 | $2392.423552 |
| 1642782600 | $2405.87 | $2405.87 | $2405.87 | $2405.87 | 100 | $2392.372243 |
| 1642782660 | $2403.28 | $2405.35 | $2402.83 | $2405.35 | 600 | $2392.46643 |
| 1642782720 | $2405.38 | $2412.37 | $2405.38 | $2412.37 | 724 | $2392.65121 |
| 1642782780 | $2412.19 | $2412.36 | $2407.86 | $2407.86 | 300 | $2392.735258 |
| 1642782840 | $2407.185 | $2407.185 | $2406.385 | $2406.385 | 400 | $2392.811913 |
| 1642782900 | $2410.31 | $2411.115 | $2408.25 | $2409.41 | 800 | $2393.006142 |
| 1642782960 | $2403.86 | $2403.86 | $2403.86 | $2403.86 | 100 | $2393.029622 |
| 1642783020 | $2403.91 | $2406.13 | $2401.37 | $2401.37 | 700 | $2393.137702 |
| 1642783080 | $2400.13 | $2400.13 | $2396.02 | $2396.02 | 600 | $2393.178631 |
| 1642783140 | $2399.245 | $2399.245 | $2399.04 | $2399.04 | 200 | $2393.193571 |
| 1642783320 | $2399.42 | $2399.64 | $2398.7901 | $2398.7901 | 320 | $2393.229291 |
| 1642783380 | $2404.86 | $2405.72 | $2404.35 | $2404.77 | 600 | $2393.319543 |
| 1642783620 | $2389.165 | $2389.165 | $2389.165 | $2389.165 | 100 | $2393.310848 |
| 1642783680 | $2390.71 | $2391.63 | $2390.71 | $2391.63 | 300 | $2393.301407 |
| 1642783740 | $2400.465 | $2400.465 | $2400.465 | $2400.465 | 100 | $2393.314505 |
| 1642783800 | $2403.47 | $2403.47 | $2396.15 | $2396.15 | 200 | $2393.336836 |
| 1642783860 | $2396.21 | $2400.55 | $2395.66 | $2400.55 | 500 | $2393.372017 |
| 1642784160 | $2392.77 | $2393.97 | $2392.02 | $2392.02 | 450 | $2393.35683 |
| 1642784220 | $2395.67 | $2399.05 | $2395.67 | $2399.05 | 300 | $2393.377505 |
| 1642784280 | $2395.36 | $2395.36 | $2395.36 | $2395.36 | 100 | $2393.378985 |
| 1642784400 | $2399.67 | $2399.67 | $2397.12 | $2399.44 | 400 | $2393.405983 |
| 1642784520 | $2401.44 | $2401.44 | $2401.44 | $2401.44 | 100 | $2393.432902 |
| 1642784640 | $2403.95 | $2403.95 | $2403.02 | $2403.02 | 200 | $2393.445769 |
| 1642784760 | $2405.695 | $2405.695 | $2405.695 | $2405.695 | 126 | $2393.463863 |
| 1642784880 | $2404.04 | $2404.04 | $2404.01 | $2404.01 | 200 | $2393.500996 |
| 1642784940 | $2400.42 | $2400.42 | $2398.33 | $2398.33 | 200 | $2393.508623 |
| 1642785000 | $2397.38 | $2397.38 | $2397.38 | $2397.38 | 100 | $2393.517526 |
| 1642785060 | $2401.23 | $2401.23 | $2401.23 | $2401.23 | 100 | $2393.528331 |
| 1642785120 | $2397.35 | $2397.35 | $2393.24 | $2394.09 | 300 | $2393.5298 |
| 1642785180 | $2398.52 | $2398.52 | $2398.52 | $2398.52 | 200 | $2393.545397 |
| 1642785360 | $2399.43 | $2399.43 | $2398.78 | $2398.78 | 200 | $2393.563955 |
| 1642785420 | $2394.49 | $2394.695 | $2393.58 | $2393.58 | 400 | $2393.557977 |
| 1642785600 | $2387.11 | $2387.46 | $2381.68 | $2381.68 | 600 | $2393.482995 |
| 1642785780 | $2392.68 | $2397.24 | $2392.68 | $2397.24 | 700 | $2393.517424 |
| 1642785960 | $2403.95 | $2403.95 | $2403.00 | $2403.00 | 400 | $2393.56615 |
| 1642786140 | $2400.37 | $2400.37 | $2400.37 | $2400.37 | 104 | $2393.593129 |
| 1642786200 | $2400.01 | $2400.01 | $2400.00 | $2400.00 | 200 | $2393.58643 |
| 1642786260 | $2401.39 | $2401.39 | $2401.37 | $2401.37 | 200 | $2393.610146 |
| 1642786320 | $2403.2936 | $2403.2936 | $2403.2936 | $2403.2936 | 283 | $2393.664478 |
| 1642786440 | $2399.48 | $2402.97 | $2399.48 | $2402.97 | 200 | $2393.659104 |
| 1642786560 | $2402.02 | $2402.02 | $2401.85 | $2401.85 | 200 | $2393.686078 |
| 1642786860 | $2400.99 | $2400.99 | $2398.37 | $2398.37 | 200 | $2393.700178 |
| 1642786920 | $2398.67 | $2398.67 | $2398.67 | $2398.67 | 100 | $2393.707894 |
| 1642787040 | $2403.935 | $2403.935 | $2403.935 | $2403.935 | 150 | $2393.721637 |
| 1642787160 | $2403.93 | $2403.93 | $2403.93 | $2403.93 | 100 | $2393.752225 |
| 1642787220 | $2396.78 | $2397.33 | $2396.78 | $2397.33 | 200 | $2393.741587 |
| 1642787280 | $2398.26 | $2398.26 | $2398.26 | $2398.26 | 100 | $2393.749455 |
| 1642787340 | $2398.20 | $2398.20 | $2397.98 | $2397.98 | 200 | $2393.758973 |
| 1642787460 | $2393.17 | $2396.585 | $2393.17 | $2393.99 | 600 | $2393.763682 |
| 1642787520 | $2397.87 | $2397.87 | $2397.87 | $2397.87 | 100 | $2393.769423 |
| 1642787640 | $2396.61 | $2396.61 | $2396.61 | $2396.61 | 100 | $2393.772406 |
| 1642787700 | $2394.20 | $2394.20 | $2394.20 | $2394.20 | 100 | $2393.772822 |
| 1642787760 | $2397.335 | $2402.11 | $2396.725 | $2402.11 | 700 | $2393.825305 |
| 1642787820 | $2405.50 | $2405.50 | $2404.17 | $2404.50 | 400 | $2393.875411 |
| 1642787880 | $2405.49 | $2405.49 | $2402.93 | $2402.93 | 200 | $2393.895271 |
| 1642787940 | $2401.45 | $2403.945 | $2400.62 | $2400.62 | 500 | $2393.942888 |
| 1642788000 | $2404.42 | $2405.19 | $2404.42 | $2405.19 | 200 | $2393.971163 |
| 1642788180 | $2402.03 | $2402.03 | $2402.03 | $2402.03 | 100 | $2393.985052 |
| 1642788240 | $2398.74 | $2398.74 | $2398.74 | $2398.74 | 100 | $2393.984242 |
| 1642788420 | $2402.77 | $2402.77 | $2399.91 | $2399.91 | 400 | $2394.022605 |
| 1642788600 | $2401.50 | $2404.96 | $2401.50 | $2404.81 | 300 | $2394.060384 |
| 1642788660 | $2408.00 | $2413.0225 | $2408.00 | $2413.0225 | 300 | $2394.117171 |
| 1642788720 | $2413.265 | $2413.265 | $2413.265 | $2413.265 | 100 | $2394.215302 |
| 1642788780 | $2408.20 | $2408.80 | $2408.20 | $2408.80 | 324 | $2394.195284 |
| 1642788900 | $2408.91 | $2408.91 | $2408.50 | $2408.50 | 271 | $2394.267069 |
| 1642788960 | $2406.88 | $2406.88 | $2406.88 | $2406.88 | 100 | $2394.25773 |
| 1642789080 | $2402.295 | $2402.295 | $2402.295 | $2402.295 | 100 | $2394.264919 |
| 1642789200 | $2403.22 | $2403.77 | $2403.17 | $2403.77 | 1,200 | $2394.394899 |
| 1642789380 | $2396.25 | $2396.25 | $2396.25 | $2396.25 | 100 | $2394.397701 |
| 1642789440 | $2399.17 | $2399.17 | $2399.17 | $2399.17 | 100 | $2394.405742 |
| 1642789560 | $2399.605 | $2403.47 | $2399.605 | $2403.47 | 552 | $2394.447146 |
| 1642789680 | $2401.335 | $2403.93 | $2401.335 | $2403.93 | 500 | $2394.508579 |
| 1642789800 | $2398.70 | $2401.73 | $2398.70 | $2401.73 | 400 | $2394.533132 |
| 1642789860 | $2404.28 | $2404.28 | $2402.32 | $2404.27 | 300 | $2394.554394 |
| 1642789980 | $2401.04 | $2401.04 | $2401.04 | $2401.04 | 100 | $2394.563652 |
| 1642790040 | $2402.30 | $2402.30 | $2402.30 | $2402.30 | 100 | $2394.569981 |
| 1642790160 | $2399.29 | $2401.66 | $2399.29 | $2401.66 | 600 | $2394.616369 |
| 1642790220 | $2403.07 | $2406.85 | $2403.07 | $2406.85 | 600 | $2394.671983 |
| 1642790280 | $2408.40 | $2408.40 | $2408.40 | $2408.40 | 100 | $2394.716416 |
| 1642790340 | $2411.72 | $2411.72 | $2411.72 | $2411.72 | 100 | $2394.709398 |
| 1642790400 | $2407.97 | $2409.32 | $2407.77 | $2407.95 | 500 | $2394.799087 |
| 1642790460 | $2411.95 | $2413.04 | $2411.95 | $2413.04 | 200 | $2394.848708 |
| 1642790520 | $2416.175 | $2416.175 | $2416.175 | $2416.175 | 100 | $2394.852836 |
| 1642790580 | $2410.83 | $2410.83 | $2410.83 | $2410.83 | 100 | $2394.862878 |
| 1642790640 | $2410.73 | $2410.73 | $2410.49 | $2410.49 | 400 | $2394.935024 |
| 1642790700 | $2409.64 | $2409.64 | $2408.41 | $2408.41 | 200 | $2394.962831 |
| 1642790940 | $2411.64 | $2411.65 | $2409.16 | $2411.64 | 800 | $2395.109593 |
| 1642791000 | $2414.94 | $2415.64 | $2414.94 | $2415.64 | 200 | $2395.147851 |
| 1642791060 | $2412.02 | $2412.02 | $2407.64 | $2407.64 | 600 | $2395.247232 |
| 1642791120 | $2405.44 | $2409.72 | $2405.44 | $2409.72 | 400 | $2395.297762 |
| 1642791180 | $2407.30 | $2407.30 | $2407.30 | $2407.30 | 100 | $2395.31225 |
| 1642791240 | $2408.275 | $2409.32 | $2408.275 | $2408.7825 | 300 | $2395.353468 |
| 1642791300 | $2407.42 | $2407.42 | $2400.71 | $2401.31 | 900 | $2395.444579 |
| 1642791360 | $2402.115 | $2402.115 | $2398.65 | $2398.76 | 400 | $2395.464027 |
| 1642791420 | $2402.53 | $2402.53 | $2402.53 | $2402.53 | 100 | $2395.47893 |
| 1642791480 | $2402.85 | $2404.52 | $2399.38 | $2399.38 | 300 | $2395.49105 |
| 1642791540 | $2398.965 | $2399.365 | $2398.965 | $2399.365 | 200 | $2395.499555 |
| 1642791600 | $2401.97 | $2401.97 | $2401.705 | $2401.705 | 200 | $2395.511195 |
| 1642791660 | $2399.21 | $2399.21 | $2396.00 | $2396.00 | 300 | $2395.516031 |
| 1642791720 | $2396.955 | $2397.00 | $2396.955 | $2397.00 | 200 | $2395.519883 |
| 1642791780 | $2396.665 | $2396.665 | $2396.665 | $2396.665 | 100 | $2395.520338 |
| 1642791840 | $2395.60 | $2395.60 | $2395.60 | $2395.60 | 100 | $2395.520344 |
| 1642791900 | $2399.03 | $2399.03 | $2399.03 | $2399.03 | 100 | $2395.530588 |
| 1642792140 | $2398.51 | $2398.51 | $2398.26 | $2398.26 | 370 | $2395.539592 |
| 1642792200 | $2397.97 | $2397.97 | $2395.835 | $2396.68 | 600 | $2395.546766 |
| 1642792260 | $2398.29 | $2398.29 | $2393.56 | $2393.56 | 200 | $2395.544907 |
| 1642792320 | $2393.45 | $2393.45 | $2390.281 | $2390.34 | 500 | $2395.523881 |
| 1642792380 | $2397.25 | $2397.80 | $2396.19 | $2396.19 | 1,260 | $2395.543254 |
| 1642792440 | $2396.68 | $2396.68 | $2392.32 | $2392.32 | 300 | $2395.540121 |
| 1642792560 | $2395.69 | $2395.69 | $2395.69 | $2395.69 | 100 | $2395.540112 |
| 1642792680 | $2394.97 | $2396.50 | $2394.97 | $2396.50 | 200 | $2395.540837 |
| 1642792740 | $2393.98 | $2393.98 | $2393.98 | $2393.98 | 100 | $2395.538535 |
| 1642792860 | $2393.55 | $2393.55 | $2393.55 | $2393.55 | 100 | $2395.533961 |
| 1642792980 | $2394.65 | $2394.65 | $2394.65 | $2394.65 | 100 | $2395.535094 |
| 1642793040 | $2395.30 | $2396.81 | $2395.11 | $2395.11 | 400 | $2395.536435 |
| 1642793100 | $2395.03 | $2395.03 | $2395.03 | $2395.03 | 100 | $2395.533232 |
| 1642793160 | $2382.091 | $2382.091 | $2382.09 | $2382.09 | 200 | $2395.502471 |
| 1642793220 | $2384.725 | $2389.41 | $2378.87 | $2389.41 | 799 | $2395.418815 |
| 1642793280 | $2387.50 | $2388.70 | $2387.50 | $2388.70 | 200 | $2395.402926 |
| 1642793340 | $2385.79 | $2386.1646 | $2383.63 | $2386.1646 | 300 | $2395.371444 |
| 1642793400 | $2384.37 | $2384.37 | $2384.19 | $2384.19 | 500 | $2395.312505 |
| 1642793460 | $2380.38 | $2380.38 | $2380.38 | $2380.38 | 100 | $2395.306515 |
| 1642793520 | $2380.36 | $2382.43 | $2380.36 | $2382.43 | 304 | $2395.263793 |
| 1642793580 | $2382.00 | $2382.00 | $2382.00 | $2382.00 | 300 | $2395.22693 |
| 1642793700 | $2379.17 | $2379.29 | $2376.066 | $2379.29 | 300 | $2395.178352 |
| 1642793760 | $2380.19 | $2382.07 | $2380.13 | $2381.88 | 760 | $2395.054558 |
| 1642793820 | $2383.37 | $2385.07 | $2381.7001 | $2381.7001 | 900 | $2394.971801 |
| 1642794000 | $2386.26 | $2387.145 | $2385.00 | $2385.00 | 500 | $2394.935297 |
| 1642794120 | $2380.091 | $2380.97 | $2379.10 | $2379.91 | 700 | $2394.838235 |
| 1642794240 | $2379.92 | $2379.92 | $2379.92 | $2379.92 | 100 | $2394.80481 |
| 1642794360 | $2380.10 | $2380.25 | $2380.10 | $2380.25 | 200 | $2394.783434 |
| 1642794600 | $2376.67 | $2376.68 | $2375.065 | $2375.065 | 371 | $2394.731066 |
| 1642794660 | $2377.57 | $2377.57 | $2374.68 | $2374.68 | 200 | $2394.672977 |
| 1642794720 | $2371.61 | $2371.61 | $2371.61 | $2371.61 | 100 | $2394.670465 |
| 1642794780 | $2372.06 | $2372.21 | $2372.06 | $2372.21 | 210 | $2394.632557 |
| 1642794900 | $2373.56 | $2375.00 | $2373.56 | $2375.00 | 200 | $2394.581321 |
| 1642794960 | $2369.715 | $2369.715 | $2369.715 | $2369.715 | 100 | $2394.566119 |
| 1642795080 | $2371.32 | $2371.32 | $2370.99 | $2370.99 | 300 | $2394.481174 |
| 1642795140 | $2369.14 | $2372.9199 | $2367.6701 | $2370.465 | 800 | $2394.322561 |
| 1642795260 | $2365.861 | $2365.861 | $2365.861 | $2365.861 | 100 | $2394.278235 |
| 1642795320 | $2366.67 | $2366.67 | $2365.63 | $2365.63 | 427 | $2394.170764 |
| 1642795380 | $2363.05 | $2363.05 | $2363.05 | $2363.05 | 200 | $2394.041301 |
| 1642795440 | $2363.29 | $2363.39 | $2361.04 | $2361.04 | 300 | $2394.034503 |
| 1642795500 | $2361.49 | $2361.49 | $2360.27 | $2360.27 | 300 | $2393.930701 |
| 1642795560 | $2361.725 | $2361.725 | $2358.60 | $2358.68 | 900 | $2393.681747 |
| 1642795620 | $2355.395 | $2357.77 | $2354.095 | $2354.90 | 1,300 | $2393.22832 |
| 1642795680 | $2357.29 | $2357.29 | $2350.79 | $2350.79 | 1,000 | $2392.895422 |
| 1642795740 | $2354.00 | $2355.30 | $2354.00 | $2355.05 | 300 | $2392.758383 |
| 1642795800 | $2354.18 | $2354.18 | $2352.34 | $2352.34 | 200 | $2392.699609 |
| 1642795860 | $2352.22 | $2352.22 | $2350.00 | $2350.00 | 1,379 | $2392.214772 |
| 1642795980 | $2352.16 | $2352.16 | $2350.74 | $2350.74 | 300 | $2392.088049 |
| 1642796040 | $2350.49 | $2350.54 | $2350.23 | $2350.29 | 1,000 | $2391.760729 |
| 1642796100 | $2349.98 | $2350.00 | $2346.06 | $2350.00 | 723 | $2391.4814 |
| 1642796160 | $2351.615 | $2354.40 | $2351.615 | $2353.32 | 700 | $2391.270024 |
| 1642796220 | $2354.00 | $2354.00 | $2354.00 | $2354.00 | 200 | $2391.2144 |
| 1642796280 | $2351.26 | $2354.27 | $2351.26 | $2354.27 | 200 | $2391.119588 |
| 1642796340 | $2353.165 | $2353.165 | $2349.27 | $2350.91 | 700 | $2390.912731 |
| 1642796400 | $2347.86 | $2349.02 | $2344.44 | $2346.43 | 900 | $2390.485582 |
| 1642796460 | $2347.25 | $2347.25 | $2347.25 | $2347.25 | 100 | $2390.542988 |
| 1642796520 | $2347.29 | $2347.41 | $2346.35 | $2346.35 | 600 | $2390.334322 |
| 1642796580 | $2347.16 | $2350.745 | $2347.16 | $2350.745 | 600 | $2390.147757 |
| 1642796700 | $2348.89 | $2349.699 | $2347.45 | $2347.45 | 631 | $2389.9363 |
| 1642796760 | $2348.86 | $2348.86 | $2348.86 | $2348.86 | 100 | $2389.82755 |
| 1642796820 | $2351.13 | $2351.13 | $2346.78 | $2348.035 | 800 | $2389.630415 |
| 1642796880 | $2345.78 | $2345.78 | $2345.32 | $2345.32 | 300 | $2389.530492 |
| 1642796940 | $2344.52 | $2347.97 | $2344.52 | $2347.04 | 600 | $2389.323385 |
| 1642797000 | $2347.75 | $2351.935 | $2347.75 | $2351.935 | 1,500 | $2388.845095 |
| 1642797060 | $2350.00 | $2351.00 | $2350.00 | $2350.28 | 1,016 | $2388.534797 |
| 1642797120 | $2354.02 | $2354.02 | $2351.815 | $2351.815 | 400 | $2388.423728 |
| 1642797180 | $2351.80 | $2352.955 | $2344.73 | $2347.97 | 1,263 | $2388.029033 |
| 1642797240 | $2348.76 | $2351.83 | $2346.76 | $2346.79 | 3,100 | $2387.118996 |
| 1642797300 | $2347.54 | $2350.16 | $2342.52 | $2347.41 | 4,850 | $2385.667284 |
| 1642797360 | $2343.835 | $2349.24 | $2343.835 | $2344.09 | 2,100 | $2385.089434 |
| 1642797420 | $2344.17 | $2352.33 | $2344.17 | $2348.28 | 1,600 | $2384.673655 |
| 1642797480 | $2348.78 | $2351.04 | $2344.53 | $2346.50 | 3,913 | $2383.558009 |
| 1642797540 | $2347.88 | $2354.27 | $2345.7201 | $2350.675 | 1,786 | $2383.149357 |
| 1642797600 | $2350.35 | $2352.879 | $2347.23 | $2347.23 | 3,858 | $2382.293375 |
| 1642797660 | $2344.94 | $2347.61 | $2342.1132 | $2347.61 | 1,100 | $2382.042574 |
| 1642797720 | $2347.765 | $2349.495 | $2344.67 | $2348.001 | 2,020 | $2381.606718 |
| 1642797780 | $2351.395 | $2355.265 | $2349.92 | $2351.0499 | 2,287 | $2381.171975 |
| 1642797840 | $2350.08 | $2352.12 | $2347.55 | $2349.165 | 2,796 | $2380.600068 |
| 1642797900 | $2347.01 | $2350.7421 | $2342.2201 | $2342.2201 | 1,100 | $2380.369512 |
| 1642797960 | $2346.047 | $2352.1799 | $2343.0701 | $2349.00 | 1,104 | $2380.116856 |
| 1642798020 | $2347.16 | $2348.62 | $2346.32 | $2347.495 | 800 | $2379.979223 |
| 1642798080 | $2347.56 | $2350.09 | $2347.56 | $2348.48 | 1,527 | $2379.679497 |
| 1642798140 | $2350.35 | $2350.35 | $2347.43 | $2348.55 | 700 | $2379.545979 |
| 1642798200 | $2346.31 | $2350.92 | $2345.30 | $2347.49 | 1,200 | $2379.286253 |
| 1642798260 | $2347.9599 | $2353.4099 | $2345.76 | $2349.50 | 3,104 | $2378.749279 |
| 1642798320 | $2348.56 | $2348.56 | $2344.31 | $2344.31 | 837 | $2378.592674 |
| 1642798380 | $2344.765 | $2347.5399 | $2342.8801 | $2347.21 | 2,000 | $2378.203605 |
| 1642798440 | $2347.3599 | $2347.3599 | $2341.33 | $2344.08 | 2,250 | $2377.749054 |
| 1642798500 | $2342.59 | $2342.59 | $2341.12 | $2342.21 | 500 | $2377.64958 |
| 1642798560 | $2340.371 | $2345.70 | $2340.37 | $2344.23 | 1,800 | $2377.279302 |
| 1642798620 | $2345.02 | $2349.70 | $2342.6701 | $2349.70 | 2,222 | $2376.904478 |
| 1642798680 | $2349.84 | $2350.00 | $2347.22 | $2347.78 | 2,236 | $2376.556375 |
| 1642798740 | $2346.63 | $2347.39 | $2339.31 | $2345.85 | 9,983 | $2374.883908 |
| 1642798800 | $2345.86 | $2345.86 | $2345.86 | $2345.86 | 68,202 | $2366.105996 |
| 1642798920 | $2345.86 | $2345.86 | $2345.86 | $2345.86 | 400 | $2366.082207 |
| 1642798980 | $2345.86 | $2345.86 | $2345.86 | $2345.86 | 681 | $2366.054121 |
| 1642799700 | $2351.08 | $2351.08 | $2351.08 | $2351.08 | 100 | $2367.208021 |
| 1642799940 | $2345.01 | $2345.01 | $2344.86 | $2344.86 | 227 | $2367.221042 |
| 1642800120 | $2346.00 | $2347.00 | $2346.00 | $2347.00 | 250 | $2367.210243 |
| 1642800840 | $2345.90 | $2345.90 | $2345.90 | $2345.90 | 300 | $2367.208879 |
| 1642801020 | $2346.00 | $2350.00 | $2346.00 | $2350.00 | 700 | $2367.185581 |
| 1642801080 | $2350.01 | $2350.01 | $2350.00 | $2350.00 | 600 | $2367.164778 |
| 1642803180 | $2350.00 | $2350.00 | $2350.00 | $2350.00 | 300 | $2367.208401 |
| 1642803480 | $2350.00 | $2350.00 | $2350.00 | $2350.00 | 100 | $2367.197561 |
| 1642803660 | $2350.00 | $2350.00 | $2350.00 | $2350.00 | 100 | $2367.21807 |
| 1642804200 | $2343.11 | $2343.11 | $2343.11 | $2343.11 | 100 | $2367.205408 |
| 1642806120 | $2342.00 | $2342.00 | $2342.00 | $2342.00 | 165 | $2367.210747 |