BKNG Historical Intraday Prices
One-Minute OHLCV Data From January 28, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643380200 | $2359.72 | $2361.305 | $2359.72 | $2361.305 | 3,599 | $2360.100193 |
| 1643380320 | $2368.99 | $2375.82 | $2368.99 | $2375.82 | 433 | $2361.355207 |
| 1643380440 | $2366.92 | $2370.05 | $2358.46 | $2370.05 | 500 | $2361.247171 |
| 1643380500 | $2356.49 | $2363.94 | $2355.02 | $2355.02 | 400 | $2361.063799 |
| 1643380560 | $2363.205 | $2367.60 | $2363.205 | $2367.60 | 200 | $2361.387227 |
| 1643380620 | $2372.00 | $2372.10 | $2372.00 | $2372.10 | 200 | $2361.698993 |
| 1643380680 | $2374.00 | $2374.00 | $2374.00 | $2374.00 | 100 | $2362.786317 |
| 1643380740 | $2377.555 | $2379.445 | $2377.555 | $2379.445 | 600 | $2363.821698 |
| 1643380800 | $2379.49 | $2379.50 | $2376.715 | $2379.44 | 1,300 | $2366.559495 |
| 1643380920 | $2383.06 | $2383.11 | $2381.54 | $2383.11 | 765 | $2367.902639 |
| 1643381100 | $2384.285 | $2384.87 | $2384.285 | $2384.87 | 200 | $2368.46725 |
| 1643381160 | $2386.78 | $2386.78 | $2364.65 | $2364.65 | 600 | $2368.902171 |
| 1643381220 | $2358.22 | $2360.81 | $2358.22 | $2360.81 | 300 | $2368.597768 |
| 1643381280 | $2360.30 | $2364.22 | $2360.30 | $2364.22 | 300 | $2368.397404 |
| 1643381340 | $2365.65 | $2365.65 | $2365.65 | $2365.65 | 100 | $2368.399299 |
| 1643381460 | $2371.3186 | $2371.3186 | $2371.3186 | $2371.3186 | 290 | $2368.67245 |
| 1643381700 | $2371.31 | $2372.51 | $2371.31 | $2372.51 | 300 | $2368.587921 |
| 1643381760 | $2369.07 | $2371.46 | $2365.402 | $2370.97 | 448 | $2368.604428 |
| 1643381940 | $2367.34 | $2367.34 | $2367.34 | $2367.34 | 100 | $2368.598096 |
| 1643382060 | $2374.60 | $2374.60 | $2374.60 | $2374.60 | 200 | $2368.688357 |
| 1643382120 | $2365.18 | $2365.18 | $2359.47 | $2364.32 | 300 | $2368.526607 |
| 1643382180 | $2360.38 | $2360.38 | $2358.78 | $2360.38 | 800 | $2367.969787 |
| 1643382240 | $2363.43 | $2363.43 | $2363.43 | $2363.43 | 100 | $2367.928531 |
| 1643382360 | $2363.75 | $2363.75 | $2363.75 | $2363.75 | 100 | $2367.889043 |
| 1643382420 | $2362.40 | $2362.40 | $2362.40 | $2362.40 | 100 | $2367.847788 |
| 1643382480 | $2363.135 | $2370.00 | $2363.135 | $2369.14 | 3,200 | $2367.520025 |
| 1643382540 | $2367.135 | $2367.135 | $2365.80 | $2365.80 | 200 | $2367.507358 |
| 1643382600 | $2369.355 | $2369.355 | $2366.66 | $2367.89 | 1,000 | $2367.535716 |
| 1643382660 | $2372.37 | $2372.37 | $2368.185 | $2368.185 | 300 | $2367.647817 |
| 1643382720 | $2372.59 | $2372.59 | $2369.42 | $2369.42 | 200 | $2367.609217 |
| 1643382840 | $2362.845 | $2362.845 | $2362.845 | $2362.845 | 100 | $2367.594966 |
| 1643382900 | $2361.75 | $2361.75 | $2361.75 | $2361.75 | 100 | $2367.550755 |
| 1643382960 | $2349.55 | $2349.55 | $2349.55 | $2349.55 | 100 | $2367.458854 |
| 1643383020 | $2363.60 | $2363.60 | $2363.60 | $2363.60 | 100 | $2367.431713 |
| 1643383260 | $2356.69 | $2356.69 | $2356.69 | $2356.69 | 100 | $2367.331368 |
| 1643383440 | $2353.73 | $2353.73 | $2353.73 | $2353.73 | 100 | $2367.07108 |
| 1643383560 | $2352.76 | $2352.76 | $2351.96 | $2352.15 | 400 | $2366.938573 |
| 1643383680 | $2348.41 | $2348.41 | $2348.14 | $2348.14 | 200 | $2366.62711 |
| 1643383740 | $2343.17 | $2346.93 | $2343.17 | $2346.93 | 200 | $2366.488717 |
| 1643383920 | $2351.53 | $2351.53 | $2351.53 | $2351.53 | 167 | $2366.290107 |
| 1643383980 | $2341.26 | $2341.26 | $2341.26 | $2341.26 | 100 | $2365.959492 |
| 1643384040 | $2345.725 | $2345.725 | $2345.725 | $2345.725 | 100 | $2366.151274 |
| 1643384160 | $2350.32 | $2354.58 | $2350.32 | $2352.42 | 300 | $2365.867917 |
| 1643384340 | $2354.00 | $2356.45 | $2353.86 | $2356.45 | 600 | $2365.568582 |
| 1643384640 | $2342.32 | $2342.54 | $2342.32 | $2342.54 | 400 | $2365.140169 |
| 1643384700 | $2341.63 | $2341.63 | $2341.63 | $2341.63 | 100 | $2364.906613 |
| 1643384820 | $2345.67 | $2346.41 | $2345.67 | $2346.41 | 200 | $2364.841562 |
| 1643384880 | $2347.27 | $2347.27 | $2344.52 | $2344.52 | 200 | $2364.613515 |
| 1643384940 | $2343.235 | $2353.32 | $2343.235 | $2352.67 | 600 | $2364.156204 |
| 1643385000 | $2352.51 | $2352.51 | $2352.51 | $2352.51 | 100 | $2364.172364 |
| 1643385060 | $2354.6181 | $2354.6181 | $2354.6181 | $2354.6181 | 197 | $2364.060145 |
| 1643385120 | $2354.55 | $2354.56 | $2354.55 | $2354.56 | 200 | $2363.999309 |
| 1643385180 | $2356.036 | $2356.15 | $2354.51 | $2354.51 | 429 | $2363.796882 |
| 1643385240 | $2354.07 | $2358.42 | $2354.02 | $2358.42 | 1,068 | $2363.454906 |
| 1643385300 | $2355.05 | $2355.05 | $2354.70 | $2354.70 | 300 | $2363.343858 |
| 1643385420 | $2355.855 | $2359.46 | $2355.85 | $2359.46 | 400 | $2363.208868 |
| 1643385480 | $2361.09 | $2362.80 | $2361.09 | $2362.80 | 515 | $2363.194958 |
| 1643385540 | $2364.1299 | $2364.46 | $2364.12 | $2364.46 | 300 | $2363.233485 |
| 1643385600 | $2364.585 | $2364.585 | $2364.585 | $2364.585 | 100 | $2363.216137 |
| 1643385660 | $2361.94 | $2361.94 | $2361.94 | $2361.94 | 100 | $2363.205756 |
| 1643385840 | $2360.01 | $2360.925 | $2359.26 | $2359.26 | 300 | $2363.173373 |
| 1643385960 | $2363.71 | $2364.70 | $2363.70 | $2363.70 | 500 | $2363.193185 |
| 1643386020 | $2362.68 | $2365.73 | $2362.68 | $2365.71 | 400 | $2363.219788 |
| 1643386260 | $2376.88 | $2376.88 | $2376.88 | $2376.88 | 100 | $2363.297733 |
| 1643386380 | $2371.35 | $2371.35 | $2371.065 | $2371.065 | 200 | $2363.332038 |
| 1643386500 | $2379.00 | $2379.00 | $2379.00 | $2379.00 | 100 | $2363.39427 |
| 1643386560 | $2378.18 | $2378.18 | $2378.18 | $2378.18 | 100 | $2363.466603 |
| 1643386800 | $2388.69 | $2388.78 | $2385.59 | $2386.85 | 600 | $2364.004973 |
| 1643386860 | $2387.325 | $2387.325 | $2383.1375 | $2384.815 | 600 | $2364.411305 |
| 1643386980 | $2383.95 | $2386.735 | $2383.95 | $2386.55 | 1,200 | $2365.271236 |
| 1643387100 | $2387.525 | $2387.525 | $2386.80 | $2386.80 | 300 | $2365.497589 |
| 1643387160 | $2384.47 | $2384.87 | $2383.815 | $2384.87 | 400 | $2365.78586 |
| 1643387220 | $2383.91 | $2383.91 | $2383.48 | $2383.48 | 200 | $2365.911672 |
| 1643387460 | $2381.52 | $2381.52 | $2379.86 | $2379.86 | 200 | $2365.989094 |
| 1643387520 | $2383.44 | $2383.44 | $2383.44 | $2383.44 | 100 | $2366.020945 |
| 1643387640 | $2382.71 | $2382.71 | $2382.71 | $2382.71 | 100 | $2366.099367 |
| 1643387700 | $2382.975 | $2382.975 | $2382.975 | $2382.975 | 100 | $2366.349084 |
| 1643387760 | $2392.09 | $2392.10 | $2391.03 | $2391.03 | 700 | $2366.703307 |
| 1643387940 | $2388.17 | $2388.17 | $2386.40 | $2386.40 | 300 | $2366.911915 |
| 1643388120 | $2385.905 | $2385.905 | $2385.905 | $2385.905 | 100 | $2366.962704 |
| 1643388300 | $2387.08 | $2387.08 | $2386.66 | $2386.66 | 300 | $2367.163303 |
| 1643388420 | $2385.915 | $2385.915 | $2385.915 | $2385.915 | 100 | $2367.206873 |
| 1643388720 | $2390.79 | $2390.79 | $2390.79 | $2390.79 | 100 | $2367.562627 |
| 1643388900 | $2394.32 | $2394.32 | $2394.32 | $2394.32 | 100 | $2367.58909 |
| 1643389200 | $2401.55 | $2401.55 | $2400.12 | $2400.12 | 300 | $2367.732338 |
| 1643389320 | $2397.705 | $2397.705 | $2396.94 | $2396.94 | 300 | $2367.97316 |
| 1643389440 | $2397.105 | $2397.105 | $2397.105 | $2397.105 | 100 | $2368.036811 |
| 1643389500 | $2398.79 | $2398.79 | $2397.315 | $2398.79 | 900 | $2368.874958 |
| 1643389560 | $2401.70 | $2401.70 | $2401.70 | $2401.70 | 100 | $2368.952164 |
| 1643389620 | $2399.47 | $2399.47 | $2397.73 | $2399.145 | 500 | $2369.376651 |
| 1643389680 | $2395.13 | $2395.13 | $2395.13 | $2395.13 | 375 | $2369.647325 |
| 1643389740 | $2398.77 | $2398.77 | $2398.77 | $2398.77 | 350 | $2369.957576 |
| 1643389800 | $2399.93 | $2399.93 | $2399.93 | $2399.93 | 100 | $2370.021534 |
| 1643389860 | $2401.55 | $2401.55 | $2401.12 | $2401.12 | 261 | $2370.250741 |
| 1643389920 | $2401.67 | $2401.67 | $2401.67 | $2401.67 | 100 | $2370.473384 |
| 1643389980 | $2396.82 | $2396.82 | $2396.80 | $2396.81 | 300 | $2370.584203 |
| 1643390280 | $2396.00 | $2396.00 | $2396.00 | $2396.00 | 100 | $2370.634842 |
| 1643390340 | $2399.87 | $2399.87 | $2399.87 | $2399.87 | 100 | $2370.737707 |
| 1643390400 | $2397.40 | $2397.64 | $2397.40 | $2397.64 | 200 | $2370.898116 |
| 1643390460 | $2390.79 | $2393.82 | $2390.305 | $2390.305 | 650 | $2371.32322 |
| 1643390520 | $2390.77 | $2390.77 | $2390.77 | $2390.77 | 100 | $2371.287864 |
| 1643390820 | $2389.61 | $2392.11 | $2389.61 | $2392.11 | 200 | $2371.479323 |
| 1643390940 | $2388.67 | $2388.67 | $2387.33 | $2387.33 | 200 | $2371.509342 |
| 1643391000 | $2390.00 | $2390.71 | $2386.335 | $2386.335 | 400 | $2371.66688 |
| 1643391420 | $2390.41 | $2390.55 | $2388.9725 | $2388.9725 | 300 | $2371.811253 |
| 1643391540 | $2389.03 | $2389.03 | $2382.68 | $2382.68 | 400 | $2371.942034 |
| 1643391600 | $2382.14 | $2383.42 | $2382.14 | $2383.42 | 300 | $2372.034527 |
| 1643391960 | $2383.45 | $2383.45 | $2380.11 | $2383.225 | 300 | $2372.115683 |
| 1643392020 | $2383.56 | $2383.56 | $2377.88 | $2377.88 | 308 | $2372.17325 |
| 1643392080 | $2379.14 | $2379.14 | $2378.55 | $2378.55 | 300 | $2372.234083 |
| 1643392140 | $2380.11 | $2380.33 | $2380.11 | $2380.33 | 200 | $2372.282807 |
| 1643392200 | $2380.665 | $2380.665 | $2377.06 | $2377.06 | 550 | $2372.339715 |
| 1643392320 | $2379.66 | $2379.66 | $2379.66 | $2379.66 | 100 | $2372.357483 |
| 1643392380 | $2376.69 | $2376.69 | $2376.69 | $2376.69 | 100 | $2372.375458 |
| 1643392440 | $2381.73 | $2381.73 | $2381.73 | $2381.73 | 150 | $2372.402541 |
| 1643392620 | $2374.295 | $2374.365 | $2374.295 | $2374.365 | 200 | $2372.422295 |
| 1643392680 | $2379.085 | $2380.42 | $2376.6825 | $2380.42 | 1,500 | $2372.656064 |
| 1643392740 | $2378.15 | $2378.15 | $2377.565 | $2377.565 | 200 | $2372.660692 |
| 1643392800 | $2377.86 | $2377.86 | $2377.86 | $2377.86 | 100 | $2372.67297 |
| 1643392920 | $2380.9889 | $2381.93 | $2376.5011 | $2381.93 | 1,171 | $2372.863885 |
| 1643393040 | $2383.66 | $2383.66 | $2380.98 | $2382.375 | 1,712 | $2373.227935 |
| 1643393220 | $2380.44 | $2383.76 | $2380.44 | $2383.76 | 500 | $2373.34496 |
| 1643393460 | $2394.23 | $2394.23 | $2387.27 | $2387.27 | 433 | $2373.512844 |
| 1643393520 | $2387.94 | $2387.94 | $2387.58 | $2387.58 | 400 | $2373.615378 |
| 1643393580 | $2386.665 | $2386.665 | $2386.665 | $2386.665 | 100 | $2373.632801 |
| 1643393700 | $2389.14 | $2389.14 | $2386.66 | $2387.705 | 400 | $2373.759463 |
| 1643393940 | $2389.00 | $2390.35 | $2387.70 | $2389.70 | 700 | $2374.003823 |
| 1643394000 | $2384.62 | $2384.62 | $2384.62 | $2384.62 | 100 | $2374.006161 |
| 1643394060 | $2384.26 | $2384.26 | $2384.26 | $2384.26 | 100 | $2374.025946 |
| 1643394120 | $2382.55 | $2382.66 | $2380.60 | $2380.60 | 535 | $2374.111306 |
| 1643394180 | $2381.33 | $2381.33 | $2381.32 | $2381.32 | 200 | $2374.149904 |
| 1643394300 | $2382.73 | $2382.73 | $2382.73 | $2382.73 | 100 | $2374.159308 |
| 1643394420 | $2377.79 | $2377.79 | $2377.79 | $2377.79 | 100 | $2374.161829 |
| 1643394540 | $2373.46 | $2383.385 | $2373.46 | $2383.385 | 700 | $2374.222187 |
| 1643394600 | $2388.04 | $2388.69 | $2388.04 | $2388.69 | 200 | $2374.286461 |
| 1643394660 | $2387.54 | $2387.54 | $2387.54 | $2387.54 | 100 | $2374.301307 |
| 1643394900 | $2391.965 | $2391.965 | $2391.965 | $2391.965 | 100 | $2374.364838 |
| 1643394960 | $2390.00 | $2390.00 | $2388.12 | $2388.13 | 400 | $2374.465064 |
| 1643395020 | $2387.71 | $2388.13 | $2387.71 | $2388.13 | 300 | $2374.562344 |
| 1643395440 | $2384.22 | $2387.24 | $2384.22 | $2384.37 | 500 | $2374.645297 |
| 1643395560 | $2386.04 | $2387.25 | $2384.9775 | $2387.25 | 902 | $2374.850793 |
| 1643395680 | $2386.325 | $2386.325 | $2386.325 | $2386.325 | 100 | $2374.902123 |
| 1643395740 | $2387.32 | $2387.32 | $2387.32 | $2387.32 | 156 | $2374.936238 |
| 1643395860 | $2384.25 | $2385.19 | $2384.16 | $2384.16 | 300 | $2374.961794 |
| 1643395920 | $2385.31 | $2385.31 | $2385.31 | $2385.31 | 100 | $2374.973089 |
| 1643395980 | $2388.35 | $2388.35 | $2388.35 | $2388.35 | 100 | $2375.002911 |
| 1643396160 | $2388.58 | $2388.58 | $2384.75 | $2384.75 | 300 | $2375.058398 |
| 1643396220 | $2387.83 | $2387.83 | $2387.83 | $2387.83 | 100 | $2375.080783 |
| 1643396280 | $2386.035 | $2386.035 | $2386.035 | $2386.035 | 100 | $2375.113239 |
| 1643396400 | $2386.56 | $2390.19 | $2386.56 | $2390.19 | 209 | $2375.28792 |
| 1643396460 | $2388.50 | $2388.95 | $2388.465 | $2388.95 | 600 | $2375.304604 |
| 1643396640 | $2383.115 | $2383.115 | $2383.115 | $2383.115 | 100 | $2375.315429 |
| 1643396700 | $2382.81 | $2382.81 | $2382.81 | $2382.81 | 100 | $2375.331072 |
| 1643396760 | $2380.20 | $2380.20 | $2380.20 | $2380.20 | 100 | $2375.359651 |
| 1643396820 | $2378.28 | $2378.28 | $2377.27 | $2377.27 | 200 | $2375.355282 |
| 1643396880 | $2371.78 | $2374.46 | $2371.78 | $2374.46 | 273 | $2375.336921 |
| 1643396940 | $2374.82 | $2375.00 | $2374.58 | $2374.58 | 300 | $2375.334248 |
| 1643397000 | $2375.265 | $2375.265 | $2374.66 | $2374.66 | 300 | $2375.331723 |
| 1643397240 | $2371.00 | $2371.00 | $2369.80 | $2369.80 | 400 | $2375.298367 |
| 1643397300 | $2367.71 | $2369.00 | $2367.70 | $2369.00 | 300 | $2375.259627 |
| 1643397360 | $2364.36 | $2366.48 | $2364.34 | $2366.48 | 300 | $2375.207166 |
| 1643397420 | $2367.03 | $2367.03 | $2367.03 | $2367.03 | 100 | $2375.17058 |
| 1643397480 | $2366.24 | $2366.24 | $2366.24 | $2366.24 | 100 | $2375.170533 |
| 1643397540 | $2365.08 | $2365.08 | $2365.08 | $2365.08 | 100 | $2375.159635 |
| 1643397600 | $2364.55 | $2364.55 | $2363.67 | $2363.67 | 200 | $2375.09789 |
| 1643397660 | $2362.96 | $2362.96 | $2360.16 | $2360.16 | 400 | $2375.024939 |
| 1643397720 | $2361.92 | $2362.03 | $2359.02 | $2361.95 | 1,000 | $2374.796921 |
| 1643397780 | $2359.845 | $2359.845 | $2358.175 | $2359.775 | 726 | $2374.596007 |
| 1643397840 | $2361.03 | $2362.415 | $2360.08 | $2360.08 | 800 | $2374.42202 |
| 1643397900 | $2356.96 | $2356.96 | $2356.96 | $2356.96 | 100 | $2374.398908 |
| 1643398020 | $2358.24 | $2358.46 | $2358.24 | $2358.46 | 200 | $2374.346282 |
| 1643398080 | $2354.51 | $2354.51 | $2354.51 | $2354.51 | 200 | $2374.280801 |
| 1643398140 | $2354.94 | $2354.94 | $2354.94 | $2354.94 | 100 | $2374.248675 |
| 1643398200 | $2355.295 | $2356.673 | $2352.22 | $2354.12 | 600 | $2374.063176 |
| 1643398260 | $2357.16 | $2358.09 | $2357.01 | $2357.02 | 500 | $2373.927889 |
| 1643398440 | $2361.395 | $2362.56 | $2361.395 | $2362.56 | 200 | $2373.881798 |
| 1643398560 | $2364.58 | $2364.58 | $2364.58 | $2364.58 | 110 | $2373.873091 |
| 1643398620 | $2357.96 | $2357.96 | $2357.96 | $2357.96 | 200 | $2373.809884 |
| 1643398680 | $2361.10 | $2363.05 | $2361.10 | $2363.05 | 207 | $2373.776215 |
| 1643398800 | $2359.93 | $2367.20 | $2359.93 | $2367.20 | 400 | $2373.713305 |
| 1643398920 | $2367.95 | $2367.96 | $2367.95 | $2367.96 | 200 | $2373.695749 |
| 1643398980 | $2371.97 | $2371.97 | $2371.97 | $2371.97 | 100 | $2373.694571 |
| 1643399100 | $2375.94 | $2375.94 | $2375.94 | $2375.94 | 100 | $2373.699813 |
| 1643399160 | $2372.15 | $2372.79 | $2372.15 | $2372.78 | 400 | $2373.68843 |
| 1643399280 | $2374.94 | $2374.94 | $2372.40 | $2373.575 | 330 | $2373.698352 |
| 1643399340 | $2378.10 | $2380.00 | $2378.10 | $2378.55 | 520 | $2373.734601 |
| 1643399460 | $2376.30 | $2376.30 | $2376.07 | $2376.07 | 200 | $2373.742274 |
| 1643399520 | $2376.85 | $2376.85 | $2376.85 | $2376.85 | 100 | $2373.74951 |
| 1643399700 | $2378.14 | $2379.03 | $2378.14 | $2379.03 | 200 | $2373.764454 |
| 1643399820 | $2381.055 | $2381.055 | $2381.055 | $2381.055 | 100 | $2373.784422 |
| 1643399880 | $2381.57 | $2383.17 | $2381.57 | $2383.17 | 200 | $2373.824234 |
| 1643400000 | $2386.68 | $2387.24 | $2386.68 | $2387.24 | 400 | $2373.878751 |
| 1643400180 | $2384.60 | $2385.49 | $2384.60 | $2385.49 | 200 | $2373.914355 |
| 1643400240 | $2387.98 | $2387.98 | $2387.98 | $2387.98 | 100 | $2373.935169 |
| 1643400300 | $2389.72 | $2389.72 | $2384.31 | $2384.55 | 300 | $2373.989141 |
| 1643400420 | $2385.13 | $2385.13 | $2385.13 | $2385.13 | 100 | $2374.005651 |
| 1643400480 | $2387.52 | $2390.00 | $2387.52 | $2388.59 | 700 | $2374.155724 |
| 1643400540 | $2385.25 | $2385.25 | $2385.25 | $2385.25 | 100 | $2374.172089 |
| 1643400600 | $2386.565 | $2386.81 | $2386.565 | $2386.80 | 300 | $2374.231158 |
| 1643400660 | $2381.77 | $2381.77 | $2380.83 | $2381.08 | 400 | $2374.270191 |
| 1643400840 | $2377.34 | $2377.34 | $2377.34 | $2377.34 | 100 | $2374.273496 |
| 1643400900 | $2384.53 | $2384.53 | $2384.53 | $2384.53 | 100 | $2374.306418 |
| 1643400960 | $2385.33 | $2385.33 | $2385.33 | $2385.33 | 100 | $2374.319183 |
| 1643401200 | $2382.01 | $2382.20 | $2382.01 | $2382.20 | 300 | $2374.342369 |
| 1643401260 | $2387.76 | $2388.40 | $2387.76 | $2388.40 | 212 | $2374.417499 |
| 1643401560 | $2387.465 | $2387.465 | $2387.465 | $2387.465 | 100 | $2374.406936 |
| 1643401620 | $2386.61 | $2388.64 | $2386.60 | $2388.64 | 300 | $2374.460246 |
| 1643401680 | $2386.16 | $2386.16 | $2385.88 | $2385.88 | 200 | $2374.487811 |
| 1643401740 | $2386.25 | $2388.31 | $2386.25 | $2388.23 | 400 | $2374.561451 |
| 1643401800 | $2385.36 | $2385.36 | $2385.36 | $2385.36 | 100 | $2374.582236 |
| 1643401860 | $2383.88 | $2383.88 | $2383.88 | $2383.88 | 100 | $2374.601028 |
| 1643401920 | $2384.28 | $2388.34 | $2384.28 | $2388.34 | 700 | $2374.714174 |
| 1643401980 | $2389.78 | $2389.78 | $2388.60 | $2388.60 | 200 | $2374.754161 |
| 1643402040 | $2394.60 | $2394.60 | $2394.60 | $2394.60 | 100 | $2374.790885 |
| 1643402160 | $2392.68 | $2392.68 | $2392.68 | $2392.68 | 100 | $2374.833686 |
| 1643402220 | $2393.20 | $2393.20 | $2393.20 | $2393.20 | 100 | $2375.015652 |
| 1643402280 | $2392.22 | $2392.22 | $2392.195 | $2392.195 | 200 | $2374.903703 |
| 1643402460 | $2395.12 | $2395.12 | $2395.12 | $2395.12 | 100 | $2374.924929 |
| 1643402520 | $2395.99 | $2396.825 | $2394.52 | $2396.825 | 307 | $2375.017265 |
| 1643402580 | $2394.82 | $2398.49 | $2394.82 | $2398.49 | 200 | $2375.071128 |
| 1643402640 | $2399.75 | $2399.77 | $2399.75 | $2399.77 | 200 | $2375.1169 |
| 1643402700 | $2402.23 | $2404.99 | $2397.47 | $2404.99 | 1,391 | $2375.623017 |
| 1643402760 | $2401.245 | $2401.245 | $2401.245 | $2401.245 | 100 | $2375.685943 |
| 1643402820 | $2399.48 | $2400.26 | $2399.48 | $2400.26 | 200 | $2375.822936 |
| 1643402880 | $2403.56 | $2403.56 | $2403.56 | $2403.56 | 100 | $2375.754755 |
| 1643402940 | $2404.88 | $2407.5974 | $2404.20 | $2404.20 | 1,435 | $2376.309523 |
| 1643403000 | $2407.68 | $2407.77 | $2407.68 | $2407.77 | 400 | $2376.643966 |
| 1643403060 | $2410.4506 | $2410.49 | $2401.93 | $2404.55 | 2,315 | $2377.490602 |
| 1643403120 | $2404.52 | $2404.52 | $2403.695 | $2403.695 | 400 | $2377.479901 |
| 1643403180 | $2401.85 | $2401.85 | $2401.85 | $2401.85 | 100 | $2377.527592 |
| 1643403240 | $2403.12 | $2408.58 | $2401.975 | $2405.35 | 7,342 | $2379.830118 |
| 1643403300 | $2405.45 | $2408.00 | $2402.32 | $2405.9399 | 5,986 | $2381.43335 |
| 1643403360 | $2404.78 | $2411.56 | $2404.78 | $2411.56 | 1,929 | $2381.962464 |
| 1643403420 | $2414.85 | $2414.85 | $2410.895 | $2412.16 | 400 | $2382.091926 |
| 1643403480 | $2409.16 | $2411.05 | $2407.46 | $2410.48 | 1,645 | $2382.572109 |
| 1643403540 | $2413.00 | $2413.14 | $2408.94 | $2409.74 | 3,372 | $2383.537393 |
| 1643403600 | $2412.94 | $2412.94 | $2412.94 | $2412.94 | 28,057 | $2390.009944 |
| 1643403720 | $2412.94 | $2412.94 | $2412.94 | $2412.94 | 7,146 | $2390.598823 |
| 1643403900 | $2412.939 | $2412.939 | $2412.939 | $2412.939 | 2,276 | $2390.779954 |
| 1643404680 | $2412.94 | $2412.94 | $2412.94 | $2412.94 | 1,261 | $2390.050274 |
| 1643406480 | $2412.94 | $2412.94 | $2412.94 | $2412.94 | 503 | $2389.991796 |