BKNG Historical Intraday Prices
One-Minute OHLCV Data From January 31, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643639400 | $2405.78 | $2405.78 | $2405.78 | $2405.78 | 3,297 | $2404.611043 |
| 1643639460 | $2391.93 | $2391.93 | $2391.20 | $2391.20 | 300 | $2403.816554 |
| 1643639520 | $2388.835 | $2388.835 | $2388.835 | $2388.835 | 100 | $2404.092133 |
| 1643639580 | $2377.83 | $2389.14 | $2373.125 | $2387.05 | 600 | $2401.018292 |
| 1643639760 | $2401.895 | $2401.895 | $2401.895 | $2401.895 | 100 | $2401.166931 |
| 1643639820 | $2400.00 | $2400.00 | $2395.49 | $2395.49 | 310 | $2400.972189 |
| 1643639880 | $2398.34 | $2402.35 | $2392.60 | $2402.35 | 500 | $2400.815963 |
| 1643640000 | $2401.42 | $2401.42 | $2400.00 | $2400.00 | 300 | $2400.806103 |
| 1643640060 | $2400.00 | $2406.715 | $2399.82 | $2406.715 | 661 | $2400.965564 |
| 1643640120 | $2403.16 | $2406.06 | $2400.00 | $2406.06 | 577 | $2400.975999 |
| 1643640180 | $2399.55 | $2401.63 | $2397.90 | $2401.63 | 400 | $2400.92693 |
| 1643640300 | $2395.00 | $2397.61 | $2395.00 | $2397.61 | 400 | $2400.67254 |
| 1643640420 | $2396.98 | $2398.80 | $2396.98 | $2397.25 | 400 | $2400.508179 |
| 1643640480 | $2395.00 | $2395.00 | $2395.00 | $2395.00 | 299 | $2400.336432 |
| 1643640540 | $2395.10 | $2395.10 | $2395.10 | $2395.10 | 100 | $2400.258114 |
| 1643640660 | $2395.62 | $2395.72 | $2395.00 | $2395.72 | 823 | $2399.828869 |
| 1643640720 | $2395.91 | $2402.94 | $2395.91 | $2402.94 | 500 | $2399.884963 |
| 1643640780 | $2405.08 | $2405.08 | $2405.08 | $2405.08 | 200 | $2399.877076 |
| 1643640840 | $2409.935 | $2409.935 | $2409.48 | $2409.69 | 300 | $2400.168064 |
| 1643640900 | $2410.205 | $2411.03 | $2410.205 | $2411.03 | 800 | $2400.954903 |
| 1643641020 | $2411.085 | $2411.085 | $2407.53 | $2410.00 | 950 | $2401.611542 |
| 1643641080 | $2412.485 | $2412.485 | $2411.35 | $2412.435 | 700 | $2402.587831 |
| 1643641140 | $2416.93 | $2417.40 | $2416.93 | $2417.40 | 200 | $2402.505879 |
| 1643641200 | $2415.14 | $2420.54 | $2415.14 | $2420.54 | 200 | $2402.67437 |
| 1643641260 | $2423.18 | $2423.18 | $2423.18 | $2423.18 | 100 | $2402.849071 |
| 1643641320 | $2423.18 | $2423.18 | $2417.76 | $2422.93 | 400 | $2403.48456 |
| 1643641380 | $2422.00 | $2422.00 | $2420.00 | $2421.375 | 400 | $2403.898139 |
| 1643641500 | $2420.00 | $2420.00 | $2414.49 | $2417.40 | 603 | $2404.615253 |
| 1643641560 | $2420.00 | $2420.00 | $2419.89 | $2419.89 | 399 | $2404.909659 |
| 1643641680 | $2425.00 | $2425.00 | $2421.11 | $2421.79 | 500 | $2405.433312 |
| 1643641740 | $2428.65 | $2428.65 | $2427.928 | $2427.928 | 200 | $2405.734065 |
| 1643641800 | $2425.10 | $2425.10 | $2424.85 | $2425.00 | 563 | $2406.553389 |
| 1643641860 | $2423.84 | $2423.84 | $2423.84 | $2423.84 | 100 | $2406.543107 |
| 1643641920 | $2420.00 | $2420.00 | $2420.00 | $2420.00 | 100 | $2406.781708 |
| 1643641980 | $2426.98 | $2440.93 | $2426.98 | $2436.5425 | 8,654 | $2417.126923 |
| 1643642040 | $2434.81 | $2440.125 | $2434.81 | $2440.125 | 1,200 | $2417.979691 |
| 1643642100 | $2440.40 | $2441.85 | $2438.425 | $2440.2275 | 600 | $2418.654881 |
| 1643642160 | $2437.79 | $2438.98 | $2437.79 | $2438.98 | 300 | $2418.733344 |
| 1643642220 | $2435.00 | $2440.00 | $2435.00 | $2435.01 | 926 | $2419.342957 |
| 1643642280 | $2435.05 | $2439.895 | $2435.05 | $2439.895 | 200 | $2419.456625 |
| 1643642340 | $2435.09 | $2435.09 | $2433.44 | $2434.96 | 300 | $2419.629821 |
| 1643642400 | $2435.565 | $2435.565 | $2435.565 | $2435.565 | 100 | $2419.744602 |
| 1643642460 | $2437.69 | $2438.80 | $2437.69 | $2438.80 | 200 | $2419.780694 |
| 1643642640 | $2438.59 | $2438.59 | $2438.59 | $2438.59 | 100 | $2419.848877 |
| 1643642880 | $2436.2359 | $2436.2359 | $2431.59 | $2431.59 | 300 | $2419.983308 |
| 1643642940 | $2432.96 | $2432.96 | $2432.96 | $2432.96 | 100 | $2420.157095 |
| 1643643000 | $2433.305 | $2433.305 | $2433.305 | $2433.305 | 100 | $2420.182898 |
| 1643643060 | $2425.225 | $2425.225 | $2425.225 | $2425.225 | 160 | $2420.10337 |
| 1643643180 | $2428.13 | $2430.60 | $2428.13 | $2430.60 | 200 | $2420.24886 |
| 1643643300 | $2435.72 | $2435.72 | $2435.72 | $2435.72 | 100 | $2420.258732 |
| 1643643360 | $2438.405 | $2438.405 | $2438.40 | $2438.40 | 206 | $2420.354545 |
| 1643643420 | $2435.24 | $2435.24 | $2435.24 | $2435.24 | 100 | $2420.449759 |
| 1643643480 | $2437.37 | $2438.78 | $2437.37 | $2438.78 | 200 | $2420.558002 |
| 1643643540 | $2435.725 | $2435.725 | $2435.725 | $2435.725 | 100 | $2420.556625 |
| 1643643600 | $2435.85 | $2438.64 | $2435.85 | $2438.64 | 300 | $2420.713667 |
| 1643643660 | $2437.00 | $2437.24 | $2433.87 | $2433.87 | 500 | $2420.954898 |
| 1643643720 | $2437.70 | $2437.70 | $2434.06 | $2434.06 | 200 | $2421.051616 |
| 1643643780 | $2438.00 | $2438.15 | $2438.00 | $2438.15 | 200 | $2421.220798 |
| 1643643840 | $2441.07 | $2441.07 | $2438.11 | $2438.11 | 200 | $2421.284367 |
| 1643643900 | $2438.11 | $2439.56 | $2438.11 | $2438.775 | 300 | $2421.495167 |
| 1643643960 | $2431.55 | $2431.55 | $2431.55 | $2431.55 | 100 | $2421.481967 |
| 1643644020 | $2429.35 | $2429.35 | $2429.32 | $2429.32 | 200 | $2421.505648 |
| 1643644080 | $2433.50 | $2433.50 | $2433.50 | $2433.50 | 100 | $2421.577664 |
| 1643644140 | $2433.76 | $2436.09 | $2433.76 | $2436.09 | 300 | $2421.672266 |
| 1643644200 | $2438.295 | $2439.43 | $2437.64 | $2439.43 | 300 | $2421.854853 |
| 1643644260 | $2442.07 | $2442.07 | $2436.13 | $2436.13 | 200 | $2421.921928 |
| 1643644320 | $2440.27 | $2440.90 | $2438.205 | $2438.95 | 400 | $2422.175206 |
| 1643644380 | $2441.39 | $2441.39 | $2441.39 | $2441.39 | 100 | $2422.187507 |
| 1643644440 | $2443.63 | $2443.635 | $2443.63 | $2443.635 | 511 | $2422.505681 |
| 1643644500 | $2442.70 | $2442.70 | $2442.70 | $2442.70 | 100 | $2422.617688 |
| 1643644560 | $2440.53 | $2444.485 | $2440.53 | $2441.58 | 1,100 | $2423.165167 |
| 1643644620 | $2441.74 | $2443.13 | $2441.74 | $2443.12 | 300 | $2423.333479 |
| 1643644740 | $2442.94 | $2442.98 | $2442.94 | $2442.98 | 200 | $2423.503556 |
| 1643644800 | $2447.815 | $2447.815 | $2447.815 | $2447.815 | 100 | $2423.618038 |
| 1643644860 | $2445.865 | $2445.865 | $2442.79 | $2442.79 | 281 | $2423.667782 |
| 1643645040 | $2447.35 | $2450.00 | $2446.885 | $2450.00 | 900 | $2424.331293 |
| 1643645100 | $2450.00 | $2450.00 | $2450.00 | $2450.00 | 100 | $2424.399711 |
| 1643645160 | $2450.50 | $2450.91 | $2450.33 | $2450.65 | 1,000 | $2425.03054 |
| 1643645280 | $2449.99 | $2449.99 | $2449.29 | $2449.29 | 200 | $2425.155344 |
| 1643645340 | $2446.98 | $2446.98 | $2445.00 | $2445.00 | 300 | $2425.330769 |
| 1643645400 | $2442.16 | $2442.16 | $2440.37 | $2440.37 | 300 | $2425.536577 |
| 1643645460 | $2440.235 | $2443.41 | $2440.235 | $2443.40 | 400 | $2425.791897 |
| 1643645520 | $2446.90 | $2446.90 | $2446.30 | $2446.425 | 300 | $2425.767784 |
| 1643645580 | $2445.81 | $2446.37 | $2445.81 | $2446.37 | 200 | $2425.915419 |
| 1643645640 | $2446.43 | $2446.43 | $2445.19 | $2445.19 | 500 | $2426.116282 |
| 1643645760 | $2444.50 | $2444.50 | $2438.97 | $2438.97 | 407 | $2426.274983 |
| 1643646120 | $2439.55 | $2439.55 | $2439.55 | $2439.55 | 100 | $2426.322904 |
| 1643646180 | $2433.72 | $2433.72 | $2433.72 | $2433.72 | 100 | $2426.323351 |
| 1643646240 | $2435.91 | $2435.93 | $2435.21 | $2435.21 | 300 | $2426.412688 |
| 1643646300 | $2437.47 | $2437.47 | $2437.47 | $2437.47 | 100 | $2426.417212 |
| 1643646420 | $2436.03 | $2436.03 | $2436.03 | $2436.03 | 100 | $2426.446216 |
| 1643646480 | $2440.555 | $2440.555 | $2440.555 | $2440.555 | 100 | $2426.475174 |
| 1643646540 | $2439.86 | $2440.47 | $2435.03 | $2435.03 | 300 | $2426.565058 |
| 1643646600 | $2438.995 | $2438.995 | $2435.30 | $2435.30 | 200 | $2426.608786 |
| 1643646720 | $2438.46 | $2438.46 | $2438.46 | $2438.46 | 100 | $2426.638384 |
| 1643646780 | $2439.08 | $2439.18 | $2439.08 | $2439.18 | 200 | $2426.74819 |
| 1643647020 | $2438.385 | $2438.385 | $2438.385 | $2438.385 | 100 | $2426.724525 |
| 1643647080 | $2435.54 | $2435.54 | $2435.54 | $2435.54 | 100 | $2426.746945 |
| 1643647200 | $2439.19 | $2439.19 | $2435.88 | $2435.88 | 200 | $2426.794247 |
| 1643647260 | $2435.87 | $2435.87 | $2435.87 | $2435.87 | 110 | $2426.828526 |
| 1643647440 | $2435.84 | $2437.41 | $2435.28 | $2435.28 | 700 | $2426.980462 |
| 1643647500 | $2437.875 | $2437.875 | $2434.46 | $2435.355 | 500 | $2427.073057 |
| 1643647620 | $2427.56 | $2427.56 | $2427.56 | $2427.56 | 400 | $2427.094485 |
| 1643647680 | $2433.60 | $2433.60 | $2433.60 | $2433.60 | 100 | $2427.098103 |
| 1643647740 | $2434.92 | $2434.92 | $2434.92 | $2434.92 | 100 | $2427.114912 |
| 1643647860 | $2439.37 | $2441.915 | $2439.37 | $2441.915 | 400 | $2427.228801 |
| 1643648100 | $2439.88 | $2443.54 | $2439.88 | $2443.54 | 200 | $2427.286507 |
| 1643648160 | $2444.01 | $2444.48 | $2444.01 | $2444.11 | 300 | $2427.422038 |
| 1643648220 | $2445.51 | $2445.51 | $2445.25 | $2445.25 | 200 | $2427.477291 |
| 1643648280 | $2442.26 | $2442.26 | $2442.26 | $2442.26 | 100 | $2427.546137 |
| 1643648340 | $2446.24 | $2446.24 | $2445.42 | $2445.42 | 300 | $2427.720777 |
| 1643648400 | $2447.05 | $2447.05 | $2447.05 | $2447.05 | 100 | $2427.736761 |
| 1643648460 | $2447.17 | $2447.17 | $2446.65 | $2446.65 | 200 | $2427.803548 |
| 1643648520 | $2446.18 | $2446.18 | $2446.18 | $2446.18 | 200 | $2427.863763 |
| 1643648640 | $2444.905 | $2444.905 | $2444.905 | $2444.905 | 220 | $2427.916557 |
| 1643648880 | $2441.04 | $2441.04 | $2441.04 | $2441.04 | 100 | $2427.935243 |
| 1643649120 | $2444.09 | $2444.09 | $2444.09 | $2444.09 | 200 | $2428.003237 |
| 1643649420 | $2440.60 | $2446.51 | $2440.60 | $2446.51 | 400 | $2428.138096 |
| 1643649480 | $2446.84 | $2446.92 | $2446.00 | $2446.92 | 400 | $2428.327045 |
| 1643649660 | $2449.81 | $2449.81 | $2446.23 | $2446.23 | 513 | $2428.516071 |
| 1643649720 | $2449.27 | $2449.27 | $2449.19 | $2449.19 | 400 | $2428.659922 |
| 1643649780 | $2448.14 | $2448.14 | $2446.48 | $2446.785 | 410 | $2428.804285 |
| 1643649840 | $2446.50 | $2446.50 | $2446.50 | $2446.50 | 200 | $2428.89988 |
| 1643649900 | $2445.66 | $2445.66 | $2445.17 | $2445.17 | 200 | $2428.942114 |
| 1643650020 | $2444.50 | $2444.50 | $2444.50 | $2444.50 | 100 | $2428.973519 |
| 1643650140 | $2447.70 | $2447.71 | $2445.83 | $2446.255 | 500 | $2429.162031 |
| 1643650200 | $2447.00 | $2447.00 | $2447.00 | $2447.00 | 100 | $2429.236555 |
| 1643650260 | $2446.63 | $2446.87 | $2446.27 | $2446.27 | 500 | $2429.378889 |
| 1643650320 | $2444.80 | $2444.80 | $2444.80 | $2444.80 | 100 | $2429.398359 |
| 1643650500 | $2446.81 | $2450.465 | $2446.81 | $2447.75 | 1,135 | $2429.801479 |
| 1643650740 | $2447.1375 | $2447.1375 | $2447.1375 | $2447.1375 | 100 | $2429.836513 |
| 1643650800 | $2447.27 | $2447.27 | $2446.78 | $2446.80 | 300 | $2429.940758 |
| 1643651220 | $2448.805 | $2448.805 | $2448.805 | $2448.805 | 100 | $2429.966791 |
| 1643651400 | $2442.77 | $2442.82 | $2442.77 | $2442.82 | 200 | $2430.038219 |
| 1643651460 | $2446.375 | $2446.375 | $2446.375 | $2446.375 | 100 | $2430.054458 |
| 1643651520 | $2449.95 | $2450.00 | $2449.95 | $2450.00 | 200 | $2430.147147 |
| 1643651580 | $2451.00 | $2451.48 | $2447.06 | $2447.06 | 800 | $2430.412472 |
| 1643651760 | $2450.00 | $2450.00 | $2450.00 | $2450.00 | 129 | $2430.470316 |
| 1643651880 | $2450.00 | $2450.00 | $2450.00 | $2450.00 | 100 | $2430.518673 |
| 1643651940 | $2449.89 | $2449.89 | $2449.84 | $2449.84 | 200 | $2430.5825 |
| 1643652000 | $2446.75 | $2446.75 | $2446.75 | $2446.75 | 100 | $2430.629051 |
| 1643652060 | $2449.08 | $2449.08 | $2449.08 | $2449.08 | 100 | $2430.628636 |
| 1643652120 | $2449.08 | $2449.08 | $2449.08 | $2449.08 | 100 | $2430.670025 |
| 1643652240 | $2446.65 | $2446.65 | $2446.65 | $2446.65 | 100 | $2430.692258 |
| 1643652360 | $2446.155 | $2449.74 | $2446.155 | $2449.74 | 500 | $2430.869632 |
| 1643652420 | $2449.77 | $2449.91 | $2449.21 | $2449.77 | 700 | $2431.111169 |
| 1643652600 | $2448.31 | $2449.41 | $2448.31 | $2449.41 | 400 | $2431.240023 |
| 1643652720 | $2450.00 | $2450.00 | $2449.99 | $2449.99 | 200 | $2431.291789 |
| 1643652840 | $2450.00 | $2450.46 | $2448.40 | $2448.40 | 1,000 | $2431.608877 |
| 1643652960 | $2456.16 | $2456.16 | $2456.16 | $2456.16 | 363 | $2431.810611 |
| 1643653020 | $2450.00 | $2450.29 | $2450.00 | $2450.29 | 300 | $2431.850768 |
| 1643653080 | $2450.875 | $2450.875 | $2448.55 | $2448.55 | 200 | $2431.91573 |
| 1643653140 | $2450.81 | $2451.45 | $2450.02 | $2450.02 | 435 | $2432.085556 |
| 1643653260 | $2449.21 | $2449.83 | $2449.21 | $2449.83 | 200 | $2432.109776 |
| 1643653320 | $2451.36 | $2451.36 | $2451.36 | $2451.36 | 100 | $2432.170175 |
| 1643653380 | $2450.20 | $2450.20 | $2449.05 | $2449.05 | 200 | $2432.205092 |
| 1643653440 | $2453.9234 | $2453.9234 | $2453.9234 | $2453.9234 | 228 | $2432.285678 |
| 1643653740 | $2447.50 | $2450.63 | $2446.95 | $2447.16 | 800 | $2432.496711 |
| 1643653800 | $2447.25 | $2447.25 | $2447.25 | $2447.25 | 100 | $2432.573527 |
| 1643653860 | $2442.17 | $2442.17 | $2441.60 | $2441.60 | 200 | $2432.566572 |
| 1643653920 | $2441.01 | $2445.99 | $2441.01 | $2445.97 | 585 | $2432.699926 |
| 1643654040 | $2442.83 | $2442.83 | $2442.47 | $2442.47 | 200 | $2432.69953 |
| 1643654160 | $2444.89 | $2444.89 | $2444.89 | $2444.89 | 100 | $2432.723529 |
| 1643654220 | $2449.395 | $2449.395 | $2449.395 | $2449.395 | 110 | $2432.759878 |
| 1643654340 | $2449.95 | $2450.26 | $2449.25 | $2450.26 | 650 | $2432.928606 |
| 1643654400 | $2449.25 | $2449.25 | $2449.25 | $2449.25 | 100 | $2432.959812 |
| 1643654460 | $2449.38 | $2450.90 | $2449.38 | $2450.41 | 500 | $2433.087845 |
| 1643654640 | $2448.03 | $2448.03 | $2448.03 | $2448.03 | 100 | $2433.113885 |
| 1643654700 | $2448.97 | $2448.97 | $2448.97 | $2448.97 | 100 | $2433.140884 |
| 1643654760 | $2447.90 | $2447.90 | $2447.90 | $2447.90 | 100 | $2433.16231 |
| 1643654820 | $2449.25 | $2454.49 | $2449.25 | $2454.49 | 700 | $2433.358326 |
| 1643654880 | $2454.25 | $2456.47 | $2453.00 | $2456.47 | 400 | $2433.5097 |
| 1643654940 | $2454.15 | $2454.15 | $2454.15 | $2454.15 | 100 | $2433.526727 |
| 1643655000 | $2454.95 | $2455.97 | $2454.90 | $2455.86 | 802 | $2433.784683 |
| 1643655120 | $2453.77 | $2454.04 | $2452.97 | $2453.81 | 400 | $2433.906641 |
| 1643655180 | $2451.69 | $2451.69 | $2451.69 | $2451.69 | 100 | $2433.932192 |
| 1643655420 | $2451.31 | $2451.33 | $2450.00 | $2450.01 | 710 | $2434.119313 |
| 1643655540 | $2450.00 | $2451.10 | $2448.95 | $2448.95 | 933 | $2434.325891 |
| 1643655600 | $2451.39 | $2451.39 | $2451.29 | $2451.29 | 200 | $2434.391125 |
| 1643655660 | $2452.01 | $2452.01 | $2452.01 | $2452.01 | 100 | $2434.424256 |
| 1643655720 | $2450.38 | $2454.16 | $2449.05 | $2454.16 | 823 | $2434.600907 |
| 1643655780 | $2448.00 | $2448.00 | $2448.00 | $2448.00 | 300 | $2434.656668 |
| 1643655900 | $2449.60 | $2451.99 | $2449.60 | $2451.99 | 200 | $2434.728354 |
| 1643656380 | $2455.94 | $2455.94 | $2455.94 | $2455.94 | 100 | $2434.773057 |
| 1643656620 | $2452.00 | $2454.00 | $2452.00 | $2454.00 | 400 | $2434.835971 |
| 1643656860 | $2452.00 | $2452.00 | $2451.73 | $2451.93 | 500 | $2434.983413 |
| 1643656980 | $2452.38 | $2452.38 | $2452.38 | $2452.38 | 100 | $2434.980555 |
| 1643657040 | $2453.14 | $2455.08 | $2453.14 | $2455.08 | 599 | $2435.151805 |
| 1643657100 | $2455.45 | $2455.45 | $2455.45 | $2455.45 | 200 | $2435.249779 |
| 1643657280 | $2453.62 | $2457.74 | $2453.62 | $2457.74 | 200 | $2435.302963 |
| 1643657400 | $2455.20 | $2455.20 | $2455.20 | $2455.20 | 100 | $2435.281624 |
| 1643657820 | $2457.68 | $2457.68 | $2457.36 | $2457.42 | 300 | $2435.373169 |
| 1643657880 | $2457.43 | $2457.43 | $2455.00 | $2455.00 | 826 | $2435.608194 |
| 1643657940 | $2452.02 | $2452.02 | $2452.00 | $2452.00 | 400 | $2435.697861 |
| 1643658300 | $2454.81 | $2455.69 | $2454.81 | $2455.69 | 332 | $2435.820283 |
| 1643658360 | $2458.66 | $2460.84 | $2458.66 | $2460.84 | 300 | $2435.881694 |
| 1643658420 | $2455.00 | $2455.00 | $2455.00 | $2455.00 | 280 | $2435.972051 |
| 1643658480 | $2457.469 | $2457.469 | $2454.7441 | $2454.7441 | 1,211 | $2436.296769 |
| 1643658540 | $2457.47 | $2462.92 | $2457.41 | $2460.61 | 1,700 | $2436.871903 |
| 1643658600 | $2457.64 | $2457.64 | $2457.64 | $2457.64 | 200 | $2436.876637 |
| 1643658660 | $2455.00 | $2455.00 | $2455.00 | $2455.00 | 648 | $2437.022177 |
| 1643658780 | $2452.35 | $2452.35 | $2448.89 | $2448.89 | 700 | $2437.150743 |
| 1643658840 | $2450.00 | $2450.41 | $2450.00 | $2450.41 | 404 | $2437.255852 |
| 1643658960 | $2454.91 | $2470.00 | $2454.91 | $2470.00 | 12,451 | $2440.932938 |
| 1643659020 | $2465.48 | $2465.48 | $2465.48 | $2465.48 | 600 | $2441.104206 |
| 1643659080 | $2463.68 | $2463.68 | $2463.01 | $2463.19 | 600 | $2441.287654 |
| 1643659200 | $2453.60 | $2453.60 | $2453.48 | $2453.48 | 300 | $2441.302608 |
| 1643659260 | $2453.27 | $2453.27 | $2452.21 | $2452.21 | 210 | $2441.301026 |
| 1643659320 | $2451.535 | $2451.535 | $2451.535 | $2451.535 | 100 | $2441.311957 |
| 1643659380 | $2456.37 | $2456.37 | $2456.37 | $2456.37 | 100 | $2441.329972 |
| 1643659500 | $2457.12 | $2457.12 | $2457.12 | $2457.12 | 200 | $2441.362809 |
| 1643659560 | $2457.52 | $2457.52 | $2457.12 | $2457.12 | 883 | $2441.519728 |
| 1643659620 | $2454.86 | $2455.07 | $2454.86 | $2455.07 | 374 | $2441.577788 |
| 1643660040 | $2457.09 | $2457.09 | $2457.09 | $2457.09 | 100 | $2441.582749 |
| 1643660100 | $2445.02 | $2445.02 | $2445.02 | $2445.02 | 100 | $2441.588739 |
| 1643660160 | $2445.17 | $2449.485 | $2445.02 | $2446.52 | 597 | $2441.623166 |
| 1643660220 | $2442.55 | $2442.55 | $2442.55 | $2442.55 | 100 | $2441.622671 |
| 1643660280 | $2439.24 | $2439.24 | $2439.24 | $2439.24 | 100 | $2441.617033 |
| 1643660340 | $2440.32 | $2441.09 | $2440.32 | $2441.09 | 600 | $2441.614326 |
| 1643660400 | $2444.19 | $2444.19 | $2444.19 | $2444.19 | 100 | $2441.617981 |
| 1643660460 | $2444.30 | $2444.59 | $2444.15 | $2444.59 | 300 | $2441.6257 |
| 1643660580 | $2450.04 | $2450.04 | $2449.99 | $2449.99 | 200 | $2441.642795 |
| 1643660640 | $2453.075 | $2453.81 | $2449.29 | $2449.29 | 300 | $2441.678055 |
| 1643660700 | $2447.35 | $2447.35 | $2447.35 | $2447.35 | 100 | $2441.680875 |
| 1643660820 | $2447.35 | $2447.35 | $2447.35 | $2447.35 | 100 | $2441.687395 |
| 1643660880 | $2444.37 | $2444.38 | $2444.37 | $2444.375 | 300 | $2441.699607 |
| 1643661120 | $2450.12 | $2452.04 | $2450.12 | $2451.28 | 1,400 | $2441.838391 |
| 1643661180 | $2450.62 | $2455.71 | $2450.11 | $2455.71 | 600 | $2441.894235 |
| 1643661300 | $2456.565 | $2458.71 | $2455.56 | $2455.56 | 300 | $2441.938722 |
| 1643661360 | $2458.8675 | $2463.14 | $2458.8675 | $2463.14 | 219 | $2441.985969 |
| 1643661420 | $2457.56 | $2457.56 | $2451.75 | $2451.75 | 2,418 | $2442.24393 |
| 1643661480 | $2455.17 | $2456.52 | $2452.74 | $2455.39 | 1,200 | $2442.389826 |
| 1643661600 | $2453.67 | $2453.67 | $2453.67 | $2453.67 | 100 | $2442.401624 |
| 1643661660 | $2456.07 | $2456.07 | $2452.05 | $2452.09 | 500 | $2442.463112 |
| 1643661780 | $2455.34 | $2455.34 | $2455.34 | $2455.34 | 100 | $2442.483581 |
| 1643661840 | $2454.07 | $2456.79 | $2454.07 | $2456.79 | 1,000 | $2442.600419 |
| 1643661900 | $2458.78 | $2461.235 | $2458.78 | $2461.235 | 333 | $2442.655987 |
| 1643661960 | $2458.18 | $2458.43 | $2457.09 | $2457.09 | 900 | $2442.781569 |
| 1643662080 | $2458.93 | $2460.00 | $2458.46 | $2458.46 | 632 | $2442.877664 |
| 1643662140 | $2459.125 | $2462.54 | $2459.125 | $2462.54 | 2,276 | $2443.250121 |
| 1643662200 | $2461.05 | $2463.04 | $2459.09 | $2461.17 | 4,533 | $2443.921274 |
| 1643662260 | $2459.09 | $2459.44 | $2455.71 | $2457.835 | 500 | $2443.989996 |
| 1643662320 | $2455.76 | $2456.66 | $2453.23 | $2456.005 | 900 | $2444.088903 |
| 1643662380 | $2457.96 | $2461.245 | $2455.44 | $2455.44 | 2,116 | $2444.334318 |
| 1643662440 | $2457.74 | $2457.74 | $2453.95 | $2455.57 | 2,100 | $2444.553832 |
| 1643662500 | $2456.23 | $2457.45 | $2450.55 | $2451.73 | 2,030 | $2444.713393 |
| 1643662560 | $2452.44 | $2456.09 | $2449.92 | $2456.09 | 3,558 | $2444.964821 |
| 1643662620 | $2452.815 | $2456.199 | $2452.815 | $2455.095 | 2,426 | $2445.152102 |
| 1643662680 | $2454.60 | $2455.79 | $2452.98 | $2452.98 | 2,866 | $2445.353214 |
| 1643662740 | $2453.45 | $2457.05 | $2452.36 | $2456.09 | 8,085 | $2445.917748 |
| 1643662800 | $2456.13 | $2456.13 | $2456.13 | $2456.13 | 45,894 | $2448.476919 |
| 1643662920 | $2456.13 | $2456.13 | $2456.13 | $2456.13 | 311 | $2448.484493 |
| 1643662980 | $2456.13 | $2456.13 | $2456.13 | $2456.13 | 362 | $2448.494358 |
| 1643663040 | $2456.13 | $2456.13 | $2456.129 | $2456.13 | 4,427 | $2448.596711 |
| 1643663100 | $2456.13 | $2456.13 | $2456.13 | $2456.13 | 511 | $2448.612236 |
| 1643663160 | $2456.13 | $2456.13 | $2456.13 | $2456.13 | 216 | $2448.617768 |
| 1643665140 | $2456.13 | $2456.13 | $2456.13 | $2456.13 | 2,738 | $2448.509431 |
| 1643665260 | $2456.13 | $2456.13 | $2456.13 | $2456.13 | 1,160 | $2448.533658 |