BKNG Historical Intraday Prices
One-Minute OHLCV Data From February 2, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643807820 | $2465.64 | $2465.64 | $2465.64 | $2465.64 | 1,566 | $2466.301758 |
| 1643808240 | $2465.64 | $2465.64 | $2465.64 | $2465.64 | 2,101 | $2466.405774 |
| 1643812200 | $2485.00 | $2485.99 | $2476.13 | $2476.13 | 5,955 | $2484.366892 |
| 1643812320 | $2480.56 | $2480.56 | $2480.56 | $2480.56 | 100 | $2484.640228 |
| 1643812440 | $2471.57 | $2473.05 | $2469.88 | $2469.88 | 600 | $2483.122666 |
| 1643812500 | $2470.135 | $2487.44 | $2462.57 | $2487.44 | 300 | $2483.000161 |
| 1643812560 | $2476.92 | $2486.11 | $2468.725 | $2484.14 | 5,343 | $2481.220804 |
| 1643812620 | $2480.485 | $2483.3138 | $2480.485 | $2483.3138 | 324 | $2481.257129 |
| 1643812680 | $2482.43 | $2482.82 | $2482.43 | $2482.82 | 200 | $2481.293216 |
| 1643812740 | $2476.39 | $2476.39 | $2476.38 | $2476.38 | 200 | $2481.207501 |
| 1643812800 | $2477.21 | $2478.00 | $2477.21 | $2478.00 | 500 | $2481.08545 |
| 1643812860 | $2479.49 | $2483.82 | $2479.49 | $2483.485 | 300 | $2481.099665 |
| 1643812920 | $2478.00 | $2478.01 | $2473.02 | $2473.02 | 300 | $2480.991183 |
| 1643813040 | $2486.07 | $2486.07 | $2486.07 | $2486.07 | 200 | $2481.061694 |
| 1643813100 | $2482.39 | $2482.39 | $2481.125 | $2481.125 | 300 | $2481.07988 |
| 1643813160 | $2473.52 | $2480.87 | $2467.09 | $2467.09 | 700 | $2480.441106 |
| 1643813220 | $2463.16 | $2463.21 | $2459.95 | $2459.95 | 300 | $2480.095593 |
| 1643813280 | $2458.49 | $2459.92 | $2458.49 | $2459.92 | 200 | $2479.948943 |
| 1643813340 | $2461.09 | $2464.47 | $2460.375 | $2460.375 | 300 | $2479.491884 |
| 1643813460 | $2457.49 | $2457.86 | $2457.49 | $2457.86 | 200 | $2479.342952 |
| 1643813520 | $2464.63 | $2464.63 | $2462.805 | $2463.01 | 800 | $2478.617787 |
| 1643813580 | $2466.00 | $2468.86 | $2460.75 | $2468.86 | 300 | $2478.266582 |
| 1643813640 | $2468.99 | $2469.08 | $2467.00 | $2467.40 | 800 | $2477.929101 |
| 1643813700 | $2467.29 | $2469.47 | $2465.685 | $2468.44 | 800 | $2477.454556 |
| 1643813820 | $2459.68 | $2462.84 | $2459.67 | $2462.84 | 800 | $2476.833148 |
| 1643813880 | $2463.65 | $2468.21 | $2463.65 | $2466.485 | 700 | $2476.468112 |
| 1643813940 | $2465.73 | $2465.73 | $2465.73 | $2465.73 | 200 | $2476.384361 |
| 1643814000 | $2468.54 | $2468.54 | $2468.54 | $2468.54 | 100 | $2476.259029 |
| 1643814060 | $2473.32 | $2473.32 | $2467.085 | $2470.97 | 1,250 | $2475.996644 |
| 1643814120 | $2463.37 | $2463.37 | $2461.00 | $2461.00 | 400 | $2475.759118 |
| 1643814180 | $2459.18 | $2466.35 | $2459.18 | $2465.91 | 600 | $2475.405256 |
| 1643814240 | $2474.035 | $2474.035 | $2474.035 | $2474.035 | 100 | $2475.374008 |
| 1643814300 | $2469.395 | $2469.395 | $2466.35 | $2466.35 | 300 | $2475.261094 |
| 1643814360 | $2465.28 | $2465.28 | $2464.66 | $2464.66 | 200 | $2475.119444 |
| 1643814420 | $2466.095 | $2466.095 | $2466.09 | $2466.09 | 300 | $2475.098735 |
| 1643814480 | $2466.59 | $2468.33 | $2465.70 | $2466.215 | 900 | $2474.808151 |
| 1643814540 | $2466.83 | $2472.84 | $2466.83 | $2469.985 | 1,100 | $2474.586875 |
| 1643814600 | $2470.00 | $2470.00 | $2466.44 | $2468.365 | 900 | $2474.352776 |
| 1643814660 | $2468.43 | $2468.43 | $2466.985 | $2466.985 | 200 | $2474.309259 |
| 1643814720 | $2467.73 | $2469.99 | $2463.34 | $2463.34 | 1,700 | $2473.893501 |
| 1643814780 | $2462.23 | $2462.23 | $2459.01 | $2459.01 | 200 | $2473.78338 |
| 1643814900 | $2461.99 | $2468.24 | $2461.99 | $2466.345 | 1,000 | $2473.527032 |
| 1643814960 | $2466.14 | $2466.14 | $2463.07 | $2463.50 | 400 | $2473.410097 |
| 1643815020 | $2462.00 | $2462.00 | $2460.17 | $2460.17 | 200 | $2473.272395 |
| 1643815140 | $2466.205 | $2467.99 | $2464.50 | $2467.99 | 496 | $2473.211699 |
| 1643815200 | $2468.00 | $2468.08 | $2466.555 | $2467.24 | 500 | $2473.121549 |
| 1643815320 | $2465.85 | $2465.85 | $2460.755 | $2460.755 | 200 | $2473.046364 |
| 1643815380 | $2462.00 | $2464.00 | $2462.00 | $2464.00 | 200 | $2472.997993 |
| 1643815500 | $2459.95 | $2462.00 | $2458.24 | $2458.24 | 400 | $2472.826128 |
| 1643815560 | $2454.01 | $2454.01 | $2454.01 | $2454.01 | 100 | $2472.748568 |
| 1643815620 | $2454.45 | $2454.45 | $2454.45 | $2454.45 | 100 | $2472.688119 |
| 1643815680 | $2458.68 | $2464.25 | $2458.68 | $2464.25 | 200 | $2472.64244 |
| 1643815800 | $2460.00 | $2465.81 | $2460.00 | $2462.91 | 800 | $2472.379166 |
| 1643815860 | $2460.67 | $2461.59 | $2459.86 | $2460.00 | 400 | $2472.287627 |
| 1643815920 | $2461.98 | $2462.96 | $2461.98 | $2462.96 | 300 | $2472.18357 |
| 1643815980 | $2460.00 | $2460.00 | $2459.085 | $2459.24 | 300 | $2472.091446 |
| 1643816040 | $2459.95 | $2462.84 | $2459.95 | $2462.84 | 511 | $2471.8627 |
| 1643816100 | $2455.72 | $2455.72 | $2455.72 | $2455.72 | 100 | $2471.876288 |
| 1643816160 | $2458.64 | $2458.64 | $2458.64 | $2458.64 | 100 | $2471.766749 |
| 1643816340 | $2461.21 | $2463.95 | $2461.21 | $2463.95 | 200 | $2471.788645 |
| 1643816400 | $2461.67 | $2466.065 | $2461.67 | $2462.50 | 600 | $2471.648813 |
| 1643816460 | $2460.00 | $2460.00 | $2458.24 | $2458.24 | 200 | $2471.576973 |
| 1643816520 | $2462.18 | $2462.77 | $2457.73 | $2462.77 | 500 | $2471.429266 |
| 1643816580 | $2462.00 | $2462.00 | $2462.00 | $2462.00 | 100 | $2471.389722 |
| 1643816640 | $2465.855 | $2465.855 | $2462.34 | $2462.75 | 800 | $2471.252058 |
| 1643816700 | $2465.94 | $2465.94 | $2465.21 | $2465.21 | 300 | $2471.201167 |
| 1643816760 | $2465.00 | $2465.00 | $2464.28 | $2464.50 | 606 | $2471.107031 |
| 1643816820 | $2465.00 | $2465.00 | $2465.00 | $2465.00 | 100 | $2471.082184 |
| 1643816940 | $2465.93 | $2465.93 | $2465.52 | $2465.52 | 200 | $2471.061161 |
| 1643817000 | $2465.59 | $2465.62 | $2465.20 | $2465.62 | 300 | $2470.966147 |
| 1643817180 | $2457.01 | $2457.01 | $2457.01 | $2457.01 | 100 | $2470.97764 |
| 1643817240 | $2458.58 | $2461.77 | $2458.58 | $2461.72 | 300 | $2470.907499 |
| 1643817300 | $2462.50 | $2465.00 | $2462.50 | $2465.00 | 299 | $2470.85547 |
| 1643817360 | $2465.00 | $2465.00 | $2465.00 | $2465.00 | 200 | $2470.79853 |
| 1643817480 | $2459.935 | $2459.935 | $2459.935 | $2459.935 | 100 | $2470.800613 |
| 1643817540 | $2462.50 | $2465.00 | $2462.50 | $2465.00 | 648 | $2470.681571 |
| 1643817600 | $2465.90 | $2465.90 | $2461.34 | $2461.34 | 350 | $2470.632923 |
| 1643817660 | $2460.06 | $2460.06 | $2460.06 | $2460.06 | 100 | $2470.592526 |
| 1643817780 | $2458.25 | $2460.11 | $2458.25 | $2460.11 | 200 | $2470.532172 |
| 1643817900 | $2460.39 | $2465.00 | $2460.39 | $2465.00 | 445 | $2470.468764 |
| 1643817960 | $2464.75 | $2464.75 | $2461.50 | $2461.50 | 299 | $2470.416339 |
| 1643818020 | $2460.43 | $2460.80 | $2460.43 | $2460.75 | 400 | $2470.315716 |
| 1643818080 | $2460.50 | $2460.50 | $2460.50 | $2460.50 | 100 | $2470.286778 |
| 1643818200 | $2457.00 | $2457.00 | $2456.28 | $2456.28 | 200 | $2470.217408 |
| 1643818260 | $2457.10 | $2457.55 | $2456.27 | $2457.55 | 500 | $2470.061754 |
| 1643818380 | $2454.54 | $2456.77 | $2454.01 | $2454.38 | 400 | $2469.946598 |
| 1643818440 | $2454.335 | $2456.68 | $2451.725 | $2456.68 | 920 | $2469.630953 |
| 1643818500 | $2456.84 | $2456.84 | $2452.225 | $2452.225 | 300 | $2469.553074 |
| 1643818680 | $2458.40 | $2458.40 | $2458.40 | $2458.40 | 100 | $2469.497407 |
| 1643818740 | $2461.00 | $2461.00 | $2461.00 | $2461.00 | 100 | $2469.502632 |
| 1643818800 | $2460.50 | $2461.43 | $2458.64 | $2460.04 | 600 | $2469.359807 |
| 1643818980 | $2457.62 | $2457.62 | $2457.62 | $2457.62 | 100 | $2469.325388 |
| 1643819040 | $2457.61 | $2459.66 | $2457.61 | $2459.66 | 400 | $2469.269942 |
| 1643819100 | $2460.00 | $2460.08 | $2460.00 | $2460.08 | 300 | $2469.202502 |
| 1643819160 | $2461.21 | $2461.21 | $2461.21 | $2461.21 | 100 | $2469.174188 |
| 1643819220 | $2462.43 | $2462.43 | $2462.43 | $2462.43 | 100 | $2469.177014 |
| 1643819400 | $2457.00 | $2457.00 | $2456.86 | $2456.86 | 200 | $2469.115342 |
| 1643819460 | $2459.00 | $2459.00 | $2454.81 | $2454.81 | 200 | $2469.06802 |
| 1643819580 | $2457.87 | $2457.87 | $2457.79 | $2457.79 | 200 | $2469.005085 |
| 1643819640 | $2458.49 | $2458.49 | $2458.31 | $2458.31 | 300 | $2468.95907 |
| 1643819700 | $2459.25 | $2459.25 | $2459.25 | $2459.25 | 100 | $2468.895148 |
| 1643819760 | $2459.07 | $2459.07 | $2459.07 | $2459.07 | 100 | $2468.88096 |
| 1643819880 | $2456.92 | $2459.08 | $2455.65 | $2455.65 | 400 | $2468.797192 |
| 1643819940 | $2454.01 | $2454.78 | $2454.01 | $2454.50 | 350 | $2468.722045 |
| 1643820000 | $2454.945 | $2454.945 | $2454.945 | $2454.945 | 100 | $2468.693481 |
| 1643820120 | $2460.00 | $2462.44 | $2460.00 | $2460.94 | 441 | $2468.613751 |
| 1643820180 | $2459.68 | $2459.68 | $2458.49 | $2458.49 | 300 | $2468.569478 |
| 1643820300 | $2459.69 | $2459.69 | $2459.69 | $2459.69 | 100 | $2468.551072 |
| 1643820360 | $2462.50 | $2462.50 | $2462.50 | $2462.50 | 100 | $2468.53542 |
| 1643820420 | $2464.38 | $2465.51 | $2464.38 | $2465.51 | 300 | $2468.499756 |
| 1643820540 | $2464.24 | $2464.24 | $2464.24 | $2464.24 | 100 | $2468.509761 |
| 1643820720 | $2465.98 | $2465.98 | $2465.98 | $2465.98 | 100 | $2468.503138 |
| 1643820780 | $2467.49 | $2467.49 | $2467.49 | $2467.49 | 100 | $2468.501671 |
| 1643820900 | $2475.00 | $2475.00 | $2468.01 | $2468.01 | 500 | $2468.553838 |
| 1643820960 | $2469.095 | $2469.095 | $2469.095 | $2469.095 | 100 | $2468.554621 |
| 1643821020 | $2468.38 | $2471.365 | $2468.38 | $2471.365 | 200 | $2468.559596 |
| 1643821080 | $2466.44 | $2466.44 | $2466.44 | $2466.44 | 200 | $2468.551045 |
| 1643821140 | $2470.005 | $2470.005 | $2470.005 | $2470.005 | 197 | $2468.560399 |
| 1643821200 | $2470.08 | $2470.75 | $2467.995 | $2467.995 | 400 | $2468.562187 |
| 1643821320 | $2465.67 | $2465.67 | $2465.67 | $2465.67 | 100 | $2468.556897 |
| 1643821500 | $2465.19 | $2467.02 | $2465.02 | $2466.68 | 1,500 | $2468.496537 |
| 1643821560 | $2466.93 | $2469.52 | $2466.23 | $2469.52 | 700 | $2468.48088 |
| 1643821620 | $2467.355 | $2467.355 | $2467.355 | $2467.355 | 250 | $2468.475992 |
| 1643821680 | $2470.79 | $2470.79 | $2470.79 | $2470.79 | 200 | $2468.487173 |
| 1643821740 | $2469.69 | $2469.69 | $2469.69 | $2469.69 | 200 | $2468.489422 |
| 1643821800 | $2472.00 | $2473.54 | $2472.00 | $2473.54 | 400 | $2468.523179 |
| 1643821860 | $2475.21 | $2477.49 | $2475.21 | $2477.49 | 200 | $2468.561209 |
| 1643821920 | $2472.00 | $2472.00 | $2472.00 | $2472.00 | 100 | $2468.559939 |
| 1643821980 | $2472.48 | $2472.48 | $2471.28 | $2471.28 | 300 | $2468.580152 |
| 1643822040 | $2472.83 | $2472.83 | $2472.83 | $2472.83 | 100 | $2468.637716 |
| 1643822100 | $2475.00 | $2475.00 | $2475.00 | $2475.00 | 200 | $2468.61023 |
| 1643822160 | $2474.03 | $2474.04 | $2474.03 | $2474.04 | 700 | $2468.674966 |
| 1643822220 | $2476.46 | $2476.46 | $2475.005 | $2475.005 | 200 | $2468.700245 |
| 1643822280 | $2470.59 | $2470.87 | $2469.75 | $2470.87 | 891 | $2468.731891 |
| 1643822340 | $2471.525 | $2471.75 | $2470.735 | $2470.735 | 657 | $2468.754618 |
| 1643822400 | $2471.525 | $2471.525 | $2471.525 | $2471.525 | 100 | $2468.760351 |
| 1643822520 | $2472.665 | $2472.665 | $2472.665 | $2472.665 | 100 | $2468.765768 |
| 1643822640 | $2471.995 | $2471.995 | $2471.995 | $2471.995 | 100 | $2468.771161 |
| 1643822700 | $2472.685 | $2472.685 | $2472.685 | $2472.685 | 128 | $2468.779776 |
| 1643822760 | $2469.2246 | $2469.2246 | $2469.2246 | $2469.2246 | 577 | $2468.784691 |
| 1643822940 | $2473.45 | $2473.45 | $2468.20 | $2469.66 | 720 | $2468.796337 |
| 1643823000 | $2467.88 | $2467.88 | $2467.79 | $2467.79 | 200 | $2468.788125 |
| 1643823060 | $2469.50 | $2470.30 | $2469.215 | $2470.30 | 300 | $2468.797489 |
| 1643823120 | $2469.50 | $2469.50 | $2468.90 | $2469.40 | 300 | $2468.799845 |
| 1643823180 | $2469.435 | $2469.435 | $2469.435 | $2469.435 | 100 | $2468.801525 |
| 1643823360 | $2469.94 | $2470.00 | $2469.94 | $2470.00 | 466 | $2468.810214 |
| 1643823480 | $2469.75 | $2470.03 | $2469.06 | $2469.06 | 300 | $2468.813756 |
| 1643823600 | $2469.60 | $2469.60 | $2469.60 | $2469.60 | 300 | $2468.820797 |
| 1643823780 | $2469.20 | $2469.20 | $2469.20 | $2469.20 | 100 | $2468.81808 |
| 1643823900 | $2472.41 | $2472.44 | $2472.20 | $2472.20 | 302 | $2468.839525 |
| 1643824020 | $2473.90 | $2477.22 | $2473.73 | $2474.35 | 1,000 | $2468.9399 |
| 1643824140 | $2472.13 | $2472.13 | $2470.29 | $2470.40 | 500 | $2468.954875 |
| 1643824200 | $2473.72 | $2473.72 | $2473.72 | $2473.72 | 100 | $2468.962473 |
| 1643824260 | $2473.305 | $2473.305 | $2473.305 | $2473.305 | 250 | $2468.979344 |
| 1643824320 | $2472.60 | $2472.60 | $2472.60 | $2472.60 | 202 | $2468.992822 |
| 1643824620 | $2472.70 | $2472.70 | $2471.45 | $2471.45 | 203 | $2469.000345 |
| 1643824800 | $2471.63 | $2471.63 | $2470.33 | $2470.71 | 500 | $2469.017107 |
| 1643824860 | $2470.46 | $2470.46 | $2468.24 | $2469.75 | 400 | $2469.01952 |
| 1643824920 | $2469.99 | $2469.99 | $2469.99 | $2469.99 | 100 | $2469.017398 |
| 1643825040 | $2469.50 | $2471.25 | $2469.50 | $2470.01 | 400 | $2469.031916 |
| 1643825100 | $2469.125 | $2469.125 | $2467.97 | $2467.97 | 200 | $2469.029942 |
| 1643825160 | $2469.50 | $2469.50 | $2469.30 | $2469.30 | 212 | $2469.02962 |
| 1643825220 | $2470.43 | $2470.81 | $2469.26 | $2469.26 | 700 | $2469.041635 |
| 1643825280 | $2469.11 | $2469.11 | $2469.11 | $2469.11 | 100 | $2469.041179 |
| 1643825340 | $2468.54 | $2468.54 | $2466.57 | $2466.57 | 702 | $2469.026961 |
| 1643825400 | $2465.60 | $2466.38 | $2465.60 | $2466.38 | 500 | $2469.001941 |
| 1643825460 | $2466.40 | $2466.40 | $2465.27 | $2465.95 | 959 | $2468.965887 |
| 1643825520 | $2470.38 | $2470.505 | $2467.89 | $2468.34 | 729 | $2468.964709 |
| 1643825640 | $2468.46 | $2468.46 | $2468.46 | $2468.46 | 100 | $2468.964137 |
| 1643825700 | $2467.24 | $2468.34 | $2467.24 | $2468.34 | 400 | $2468.957438 |
| 1643826240 | $2465.63 | $2465.83 | $2465.63 | $2465.83 | 304 | $2468.944212 |
| 1643826300 | $2468.455 | $2468.455 | $2464.53 | $2465.50 | 400 | $2468.927728 |
| 1643826360 | $2462.94 | $2463.61 | $2462.16 | $2462.16 | 300 | $2468.892773 |
| 1643826480 | $2461.66 | $2461.66 | $2461.285 | $2461.285 | 300 | $2468.869145 |
| 1643826540 | $2460.76 | $2460.76 | $2460.76 | $2460.76 | 100 | $2468.857025 |
| 1643826600 | $2468.19 | $2468.19 | $2465.89 | $2465.89 | 200 | $2468.85508 |
| 1643826660 | $2466.02 | $2466.02 | $2465.88 | $2465.88 | 200 | $2468.842185 |
| 1643826720 | $2466.79 | $2466.79 | $2466.06 | $2466.06 | 300 | $2468.837055 |
| 1643826900 | $2467.38 | $2467.38 | $2467.38 | $2467.38 | 100 | $2468.815538 |
| 1643826960 | $2464.97 | $2464.97 | $2464.97 | $2464.97 | 100 | $2468.81822 |
| 1643827020 | $2459.33 | $2462.66 | $2458.08 | $2462.66 | 400 | $2468.781996 |
| 1643827200 | $2460.74 | $2460.74 | $2460.74 | $2460.74 | 100 | $2468.77096 |
| 1643827380 | $2461.31 | $2465.44 | $2461.31 | $2465.44 | 500 | $2468.733832 |
| 1643827500 | $2463.035 | $2463.035 | $2463.035 | $2463.035 | 100 | $2468.725241 |
| 1643827620 | $2462.415 | $2462.415 | $2462.415 | $2462.415 | 144 | $2468.716986 |
| 1643827680 | $2459.50 | $2459.50 | $2459.50 | $2459.50 | 125 | $2468.689011 |
| 1643827740 | $2460.47 | $2460.47 | $2458.63 | $2458.63 | 300 | $2468.663923 |
| 1643827920 | $2458.05 | $2458.05 | $2458.05 | $2458.05 | 100 | $2468.649773 |
| 1643828040 | $2458.24 | $2458.24 | $2458.24 | $2458.24 | 100 | $2468.636024 |
| 1643828100 | $2458.445 | $2458.445 | $2458.445 | $2458.445 | 100 | $2468.602463 |
| 1643828340 | $2458.345 | $2458.345 | $2458.345 | $2458.345 | 200 | $2468.595241 |
| 1643828400 | $2459.32 | $2459.32 | $2459.32 | $2459.32 | 100 | $2468.579888 |
| 1643828460 | $2459.45 | $2459.45 | $2458.19 | $2458.19 | 200 | $2468.549773 |
| 1643828520 | $2456.78 | $2456.78 | $2456.78 | $2456.78 | 100 | $2468.524123 |
| 1643828580 | $2457.32 | $2457.32 | $2457.32 | $2457.32 | 100 | $2468.526094 |
| 1643828700 | $2457.205 | $2457.205 | $2457.205 | $2457.205 | 100 | $2468.507566 |
| 1643828880 | $2455.4375 | $2455.4375 | $2455.4375 | $2455.4375 | 100 | $2468.484502 |
| 1643828940 | $2453.40 | $2453.40 | $2452.175 | $2452.175 | 200 | $2468.453326 |
| 1643829000 | $2454.20 | $2455.05 | $2453.525 | $2455.05 | 400 | $2468.379638 |
| 1643829060 | $2454.38 | $2454.38 | $2454.38 | $2454.38 | 145 | $2468.353241 |
| 1643829120 | $2454.215 | $2454.215 | $2452.50 | $2452.50 | 350 | $2468.249356 |
| 1643829240 | $2449.73 | $2449.73 | $2449.72 | $2449.72 | 350 | $2468.174777 |
| 1643829300 | $2449.17 | $2450.82 | $2449.17 | $2449.28 | 400 | $2468.106333 |
| 1643829420 | $2446.125 | $2447.35 | $2446.125 | $2447.35 | 410 | $2467.981116 |
| 1643829540 | $2448.90 | $2448.90 | $2448.90 | $2448.90 | 100 | $2467.960252 |
| 1643829840 | $2444.76 | $2445.26 | $2444.76 | $2445.26 | 200 | $2467.913099 |
| 1643829900 | $2444.43 | $2444.43 | $2444.43 | $2444.43 | 100 | $2467.865277 |
| 1643830020 | $2444.19 | $2446.06 | $2444.19 | $2446.06 | 500 | $2467.709649 |
| 1643830200 | $2447.41 | $2449.64 | $2447.41 | $2449.64 | 200 | $2467.674658 |
| 1643830380 | $2448.37 | $2448.50 | $2447.59 | $2447.59 | 325 | $2467.603662 |
| 1643830440 | $2449.05 | $2450.53 | $2449.05 | $2450.115 | 510 | $2467.493579 |
| 1643830620 | $2449.94 | $2449.94 | $2449.74 | $2449.74 | 300 | $2467.427184 |
| 1643830860 | $2453.90 | $2454.83 | $2453.90 | $2454.205 | 1,100 | $2467.260432 |
| 1643830980 | $2454.055 | $2454.055 | $2454.055 | $2454.055 | 100 | $2467.241737 |
| 1643831040 | $2453.28 | $2453.56 | $2453.28 | $2453.56 | 300 | $2467.180211 |
| 1643831160 | $2449.41 | $2449.41 | $2449.41 | $2449.41 | 100 | $2467.162567 |
| 1643831220 | $2452.93 | $2452.93 | $2452.405 | $2452.405 | 200 | $2467.13661 |
| 1643831280 | $2451.68 | $2453.47 | $2451.68 | $2453.47 | 800 | $2466.981838 |
| 1643831340 | $2453.39 | $2453.39 | $2452.605 | $2452.80 | 300 | $2466.935966 |
| 1643831400 | $2452.18 | $2452.18 | $2451.49 | $2451.49 | 300 | $2466.886363 |
| 1643831520 | $2451.99 | $2451.99 | $2451.34 | $2451.34 | 200 | $2466.857951 |
| 1643831580 | $2450.995 | $2450.995 | $2450.995 | $2450.995 | 100 | $2466.838526 |
| 1643831700 | $2449.99 | $2449.99 | $2449.99 | $2449.99 | 100 | $2466.814963 |
| 1643831760 | $2449.99 | $2449.99 | $2449.99 | $2449.99 | 100 | $2466.787693 |
| 1643831820 | $2449.82 | $2449.82 | $2449.81 | $2449.81 | 200 | $2466.740923 |
| 1643831880 | $2447.795 | $2447.795 | $2447.795 | $2447.795 | 100 | $2466.736477 |
| 1643831940 | $2449.03 | $2449.03 | $2449.03 | $2449.03 | 100 | $2466.681313 |
| 1643832000 | $2448.30 | $2448.30 | $2448.30 | $2448.30 | 100 | $2466.677115 |
| 1643832060 | $2447.92 | $2447.92 | $2447.92 | $2447.92 | 100 | $2466.665918 |
| 1643832180 | $2448.90 | $2450.77 | $2448.90 | $2450.77 | 502 | $2466.569008 |
| 1643832240 | $2451.615 | $2451.615 | $2451.615 | $2451.615 | 100 | $2466.554939 |
| 1643832300 | $2452.50 | $2454.56 | $2452.50 | $2454.44 | 379 | $2466.498378 |
| 1643832540 | $2454.24 | $2454.24 | $2454.24 | $2454.24 | 100 | $2466.487489 |
| 1643832600 | $2452.00 | $2453.65 | $2452.00 | $2453.65 | 600 | $2466.384813 |
| 1643832660 | $2453.745 | $2454.39 | $2453.09 | $2453.09 | 500 | $2466.315767 |
| 1643832720 | $2452.01 | $2453.00 | $2452.00 | $2453.00 | 322 | $2466.267284 |
| 1643832780 | $2452.4125 | $2455.33 | $2452.4125 | $2455.33 | 500 | $2466.197807 |
| 1643832900 | $2454.15 | $2454.245 | $2454.15 | $2454.245 | 200 | $2466.171517 |
| 1643832960 | $2454.15 | $2454.15 | $2454.15 | $2454.15 | 351 | $2466.123166 |
| 1643833020 | $2454.53 | $2454.53 | $2454.42 | $2454.42 | 200 | $2466.098462 |
| 1643833080 | $2455.00 | $2456.56 | $2454.83 | $2454.83 | 500 | $2466.040937 |
| 1643833140 | $2456.70 | $2456.70 | $2456.63 | $2456.63 | 300 | $2466.008834 |
| 1643833200 | $2458.315 | $2459.49 | $2457.67 | $2457.68 | 1,368 | $2465.892349 |
| 1643833260 | $2458.00 | $2458.00 | $2458.00 | $2458.00 | 100 | $2465.882667 |
| 1643833320 | $2457.68 | $2457.68 | $2454.50 | $2454.50 | 300 | $2465.852784 |
| 1643833380 | $2453.70 | $2453.70 | $2450.94 | $2450.94 | 200 | $2465.818805 |
| 1643833560 | $2452.07 | $2452.07 | $2452.07 | $2452.07 | 100 | $2465.805862 |
| 1643833620 | $2451.91 | $2451.91 | $2449.74 | $2449.74 | 606 | $2465.700373 |
| 1643833800 | $2451.52 | $2452.975 | $2451.255 | $2451.255 | 300 | $2465.660228 |
| 1643833860 | $2451.50 | $2451.50 | $2451.50 | $2451.50 | 100 | $2465.640859 |
| 1643833920 | $2450.245 | $2451.0445 | $2450.245 | $2450.38 | 308 | $2465.59942 |
| 1643833980 | $2450.25 | $2451.75 | $2450.25 | $2451.75 | 500 | $2465.498857 |
| 1643834040 | $2449.99 | $2449.99 | $2449.65 | $2449.65 | 299 | $2465.454815 |
| 1643834100 | $2449.16 | $2449.16 | $2448.45 | $2448.45 | 300 | $2465.413333 |
| 1643834160 | $2447.29 | $2447.50 | $2445.93 | $2447.50 | 600 | $2465.2996 |
| 1643834220 | $2448.935 | $2448.935 | $2447.50 | $2447.50 | 513 | $2465.206581 |
| 1643834280 | $2448.75 | $2448.75 | $2447.20 | $2447.20 | 200 | $2465.163562 |
| 1643834340 | $2447.36 | $2447.36 | $2446.29 | $2447.135 | 300 | $2465.113239 |
| 1643834400 | $2448.48 | $2449.44 | $2448.48 | $2449.44 | 200 | $2465.068378 |
| 1643834460 | $2450.42 | $2450.64 | $2449.99 | $2449.99 | 600 | $2464.977751 |
| 1643834520 | $2446.89 | $2446.89 | $2446.89 | $2446.89 | 200 | $2464.933027 |
| 1643834580 | $2449.19 | $2449.19 | $2449.19 | $2449.19 | 280 | $2464.883039 |
| 1643834640 | $2447.77 | $2447.78 | $2446.46 | $2447.645 | 600 | $2464.795303 |
| 1643834700 | $2450.31 | $2450.51 | $2445.60 | $2445.60 | 1,978 | $2464.441218 |
| 1643834820 | $2446.20 | $2446.20 | $2444.60 | $2444.60 | 215 | $2464.417908 |
| 1643834880 | $2447.61 | $2447.61 | $2446.26 | $2446.265 | 300 | $2464.375708 |
| 1643834940 | $2445.01 | $2445.01 | $2444.57 | $2444.57 | 400 | $2464.276347 |
| 1643835000 | $2444.13 | $2447.265 | $2444.13 | $2447.265 | 426 | $2464.213571 |
| 1643835060 | $2446.645 | $2447.435 | $2445.73 | $2445.73 | 400 | $2464.12977 |
| 1643835120 | $2443.22 | $2445.18 | $2442.40 | $2442.40 | 800 | $2463.985048 |
| 1643835180 | $2443.29 | $2443.29 | $2438.25 | $2438.25 | 630 | $2463.841106 |
| 1643835240 | $2438.24 | $2441.77 | $2438.07 | $2441.265 | 1,743 | $2463.449605 |
| 1643835300 | $2441.58 | $2443.755 | $2440.735 | $2443.75 | 1,759 | $2463.098532 |
| 1643835360 | $2441.705 | $2441.935 | $2440.00 | $2440.00 | 3,288 | $2462.437274 |
| 1643835420 | $2440.01 | $2441.74 | $2439.42 | $2440.70 | 2,331 | $2461.957618 |
| 1643835480 | $2441.145 | $2442.37 | $2439.88 | $2442.37 | 1,890 | $2461.59463 |
| 1643835540 | $2441.205 | $2441.22 | $2438.54 | $2439.56 | 2,935 | $2461.057546 |
| 1643835600 | $2440.98 | $2440.98 | $2440.98 | $2440.98 | 20,843 | $2457.915844 |
| 1643835660 | $2456.4293 | $2456.4293 | $2440.98 | $2440.98 | 757 | $2457.894262 |
| 1643835720 | $2440.98 | $2440.98 | $2440.98 | $2440.98 | 426 | $2457.868359 |
| 1643835780 | $2440.98 | $2440.98 | $2440.98 | $2440.98 | 1,663 | $2457.76699 |
| 1643836020 | $2440.919 | $2440.919 | $2440.919 | $2440.919 | 120 | $2457.733259 |
| 1643836080 | $2438.00 | $2438.00 | $2438.00 | $2438.00 | 200 | $2457.711039 |
| 1643836260 | $2457.5352 | $2457.5352 | $2457.5352 | $2457.5352 | 2,100 | $2457.999749 |
| 1643836320 | $2440.98 | $2440.98 | $2440.98 | $2440.98 | 233 | $2457.987781 |
| 1643838960 | $2440.98 | $2440.98 | $2440.98 | $2440.98 | 693 | $2457.984737 |
| 1643843160 | $2437.79 | $2437.79 | $2437.79 | $2437.79 | 150 | $2457.998341 |