BKNG Historical Intraday Prices
One-Minute OHLCV Data From February 16, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1645021800 | $2633.80 | $2644.99 | $2632.22 | $2644.50 | 5,522 | $2636.039519 |
| 1645021860 | $2654.73 | $2655.00 | $2643.45 | $2654.00 | 2,768 | $2639.100536 |
| 1645021920 | $2650.88 | $2659.975 | $2650.50 | $2654.54 | 4,241 | $2644.494081 |
| 1645021980 | $2656.755 | $2663.9125 | $2656.75 | $2663.9125 | 3,207 | $2647.309261 |
| 1645022040 | $2658.65 | $2661.205 | $2658.65 | $2661.205 | 1,100 | $2648.065199 |
| 1645022100 | $2658.61 | $2658.665 | $2658.61 | $2658.665 | 200 | $2648.202178 |
| 1645022160 | $2659.20 | $2675.00 | $2657.17 | $2673.71 | 7,280 | $2652.923766 |
| 1645022220 | $2674.625 | $2681.77 | $2669.96 | $2673.86 | 2,983 | $2655.241379 |
| 1645022280 | $2671.11 | $2674.67 | $2661.785 | $2664.3186 | 6,921 | $2658.13474 |
| 1645022340 | $2661.43 | $2664.13 | $2658.725 | $2658.725 | 1,402 | $2658.292529 |
| 1645022400 | $2663.825 | $2663.87 | $2655.36 | $2658.075 | 900 | $2658.298095 |
| 1645022460 | $2644.24 | $2651.11 | $2644.10 | $2651.11 | 1,157 | $2657.912359 |
| 1645022520 | $2649.00 | $2655.53 | $2646.7724 | $2655.53 | 2,402 | $2657.447304 |
| 1645022580 | $2660.335 | $2667.69 | $2660.335 | $2667.69 | 500 | $2657.527091 |
| 1645022640 | $2664.585 | $2664.585 | $2658.43 | $2658.43 | 1,025 | $2657.642169 |
| 1645022700 | $2658.25 | $2660.16 | $2655.94 | $2658.59 | 2,750 | $2657.657955 |
| 1645022760 | $2657.51 | $2658.92 | $2657.51 | $2658.92 | 540 | $2657.664274 |
| 1645022820 | $2661.28 | $2661.28 | $2657.53 | $2661.015 | 1,700 | $2657.726946 |
| 1645022880 | $2658.87 | $2660.16 | $2658.87 | $2660.16 | 500 | $2657.736754 |
| 1645022940 | $2661.01 | $2661.025 | $2661.01 | $2661.025 | 200 | $2657.749985 |
| 1645023000 | $2657.64 | $2657.64 | $2652.00 | $2653.00 | 700 | $2657.680723 |
| 1645023120 | $2650.12 | $2650.12 | $2650.12 | $2650.12 | 100 | $2657.647472 |
| 1645023180 | $2648.18 | $2648.18 | $2648.18 | $2648.18 | 100 | $2657.65078 |
| 1645023240 | $2647.41 | $2647.41 | $2643.00 | $2643.00 | 500 | $2657.478849 |
| 1645023300 | $2646.31 | $2652.12 | $2646.31 | $2650.76 | 400 | $2657.458024 |
| 1645023360 | $2648.81 | $2648.81 | $2648.81 | $2648.81 | 200 | $2657.41789 |
| 1645023480 | $2647.17 | $2647.17 | $2647.17 | $2647.17 | 100 | $2657.401898 |
| 1645023540 | $2647.15 | $2653.625 | $2643.565 | $2649.45 | 800 | $2657.24414 |
| 1645023600 | $2643.20 | $2645.95 | $2641.01 | $2645.95 | 600 | $2657.083276 |
| 1645023660 | $2645.94 | $2646.76 | $2645.94 | $2646.76 | 300 | $2657.014767 |
| 1645023720 | $2642.53 | $2648.17 | $2640.62 | $2648.17 | 500 | $2656.871554 |
| 1645023780 | $2640.24 | $2640.24 | $2640.24 | $2640.24 | 100 | $2656.810813 |
| 1645023840 | $2640.00 | $2643.99 | $2640.00 | $2643.95 | 680 | $2656.665222 |
| 1645023900 | $2643.98 | $2646.63 | $2643.98 | $2646.63 | 800 | $2656.498217 |
| 1645024020 | $2652.99 | $2655.00 | $2651.31 | $2651.31 | 616 | $2656.46891 |
| 1645024080 | $2655.00 | $2656.93 | $2654.92 | $2656.50 | 500 | $2656.460869 |
| 1645024140 | $2656.08 | $2656.08 | $2656.08 | $2656.08 | 100 | $2656.456708 |
| 1645024260 | $2652.17 | $2652.17 | $2652.17 | $2652.17 | 100 | $2656.447638 |
| 1645024500 | $2649.76 | $2649.76 | $2649.76 | $2649.76 | 100 | $2656.439777 |
| 1645024620 | $2650.36 | $2652.27 | $2648.70 | $2652.27 | 600 | $2656.383784 |
| 1645024680 | $2653.49 | $2657.86 | $2651.71 | $2653.89 | 600 | $2656.349042 |
| 1645024800 | $2652.38 | $2656.28 | $2652.38 | $2656.28 | 300 | $2656.337645 |
| 1645024920 | $2656.24 | $2656.44 | $2652.815 | $2654.36 | 700 | $2656.313419 |
| 1645024980 | $2655.89 | $2658.21 | $2653.79 | $2653.79 | 600 | $2656.313261 |
| 1645025040 | $2656.635 | $2656.635 | $2656.635 | $2656.635 | 100 | $2656.3148 |
| 1645025100 | $2658.20 | $2659.99 | $2657.04 | $2657.04 | 600 | $2656.332316 |
| 1645025160 | $2657.10 | $2657.10 | $2657.10 | $2657.10 | 100 | $2656.334179 |
| 1645025220 | $2659.27 | $2661.815 | $2659.24 | $2659.24 | 500 | $2656.367278 |
| 1645025340 | $2660.495 | $2660.495 | $2660.495 | $2660.495 | 200 | $2656.38358 |
| 1645025400 | $2658.73 | $2660.98 | $2658.73 | $2660.98 | 300 | $2656.396121 |
| 1645025460 | $2661.355 | $2661.355 | $2658.9373 | $2660.21 | 300 | $2656.41625 |
| 1645025520 | $2662.02 | $2662.02 | $2661.75 | $2661.75 | 200 | $2656.43441 |
| 1645025580 | $2661.76 | $2665.235 | $2661.76 | $2665.235 | 500 | $2656.519514 |
| 1645025700 | $2663.00 | $2666.74 | $2663.00 | $2665.00 | 964 | $2656.604085 |
| 1645025820 | $2666.76 | $2670.32 | $2665.40 | $2670.32 | 825 | $2656.753135 |
| 1645026000 | $2666.50 | $2667.435 | $2666.09 | $2667.435 | 500 | $2656.816119 |
| 1645026180 | $2670.29 | $2670.845 | $2670.29 | $2670.845 | 200 | $2656.888499 |
| 1645026240 | $2672.51 | $2672.51 | $2672.51 | $2672.51 | 100 | $2656.884922 |
| 1645026300 | $2670.15 | $2670.15 | $2670.15 | $2670.15 | 100 | $2656.949162 |
| 1645026360 | $2670.665 | $2670.665 | $2670.665 | $2670.665 | 200 | $2656.951761 |
| 1645026420 | $2670.67 | $2671.78 | $2667.37 | $2671.78 | 1,337 | $2657.271272 |
| 1645026480 | $2672.35 | $2672.50 | $2670.00 | $2670.00 | 400 | $2657.317393 |
| 1645026540 | $2671.925 | $2671.925 | $2671.925 | $2671.925 | 300 | $2657.386959 |
| 1645026600 | $2673.96 | $2675.53 | $2673.41 | $2673.41 | 300 | $2657.473298 |
| 1645026660 | $2674.49 | $2678.50 | $2674.49 | $2675.36 | 460 | $2657.605166 |
| 1645026720 | $2676.335 | $2676.335 | $2675.00 | $2675.00 | 500 | $2657.721779 |
| 1645026780 | $2676.36 | $2683.32 | $2676.35 | $2679.99 | 1,348 | $2658.168785 |
| 1645026900 | $2680.00 | $2686.80 | $2680.00 | $2686.80 | 600 | $2658.42369 |
| 1645026960 | $2683.50 | $2684.53 | $2681.51 | $2681.51 | 625 | $2658.630502 |
| 1645027020 | $2679.655 | $2679.655 | $2679.655 | $2679.655 | 125 | $2658.703367 |
| 1645027080 | $2678.99 | $2678.99 | $2676.14 | $2676.15 | 500 | $2658.810998 |
| 1645027320 | $2679.44 | $2679.44 | $2679.44 | $2679.44 | 100 | $2658.811332 |
| 1645027440 | $2680.80 | $2682.02 | $2680.80 | $2681.69 | 300 | $2658.911652 |
| 1645027560 | $2676.50 | $2684.30 | $2676.50 | $2684.30 | 500 | $2659.103327 |
| 1645027620 | $2681.97 | $2686.75 | $2677.34 | $2677.34 | 1,200 | $2659.433476 |
| 1645027680 | $2678.05 | $2678.56 | $2678.05 | $2678.56 | 386 | $2659.551128 |
| 1645027740 | $2678.47 | $2680.94 | $2678.47 | $2679.25 | 1,254 | $2659.935005 |
| 1645027980 | $2679.07 | $2679.07 | $2673.67 | $2673.68 | 600 | $2660.003548 |
| 1645028040 | $2673.68 | $2673.68 | $2673.68 | $2673.68 | 300 | $2660.073425 |
| 1645028100 | $2675.705 | $2680.0654 | $2675.705 | $2676.02 | 778 | $2660.256593 |
| 1645028160 | $2677.265 | $2677.265 | $2677.265 | $2677.265 | 100 | $2660.28483 |
| 1645028220 | $2677.57 | $2677.57 | $2677.57 | $2677.57 | 100 | $2660.303357 |
| 1645028400 | $2679.98 | $2680.00 | $2679.98 | $2680.00 | 200 | $2660.361597 |
| 1645028580 | $2679.805 | $2679.805 | $2679.805 | $2679.805 | 100 | $2660.399947 |
| 1645028640 | $2679.96 | $2680.28 | $2679.96 | $2680.28 | 200 | $2660.44529 |
| 1645028760 | $2682.52 | $2683.23 | $2682.51 | $2683.23 | 300 | $2660.514791 |
| 1645028820 | $2682.00 | $2685.68 | $2680.39 | $2680.39 | 9,497 | $2662.912089 |
| 1645028880 | $2680.87 | $2680.87 | $2680.31 | $2680.36 | 500 | $2663.049123 |
| 1645029000 | $2680.72 | $2680.80 | $2680.72 | $2680.80 | 200 | $2663.064274 |
| 1645029060 | $2682.92 | $2682.92 | $2682.46 | $2682.46 | 300 | $2663.123181 |
| 1645029120 | $2683.83 | $2683.83 | $2683.83 | $2683.83 | 387 | $2663.221488 |
| 1645029180 | $2683.28 | $2683.28 | $2683.18 | $2683.26 | 300 | $2663.305635 |
| 1645029240 | $2683.99 | $2683.99 | $2683.99 | $2683.99 | 100 | $2663.341384 |
| 1645029300 | $2679.755 | $2679.755 | $2679.755 | $2679.755 | 100 | $2663.340927 |
| 1645029480 | $2682.97 | $2684.49 | $2682.795 | $2684.49 | 900 | $2663.535589 |
| 1645029540 | $2681.985 | $2684.91 | $2681.985 | $2684.15 | 600 | $2663.715158 |
| 1645029600 | $2684.15 | $2686.00 | $2684.15 | $2684.58 | 450 | $2663.797327 |
| 1645029660 | $2685.99 | $2685.99 | $2685.99 | $2685.99 | 100 | $2663.849817 |
| 1645029720 | $2684.46 | $2684.58 | $2684.46 | $2684.58 | 226 | $2663.900257 |
| 1645029780 | $2683.19 | $2683.19 | $2683.17 | $2683.17 | 200 | $2663.946026 |
| 1645029900 | $2684.56 | $2686.00 | $2684.56 | $2686.00 | 500 | $2664.049371 |
| 1645030020 | $2684.50 | $2685.51 | $2684.50 | $2685.51 | 200 | $2664.064271 |
| 1645030080 | $2684.54 | $2686.95 | $2684.06 | $2685.46 | 622 | $2664.234068 |
| 1645030140 | $2685.515 | $2685.515 | $2685.515 | $2685.515 | 100 | $2664.234117 |
| 1645030260 | $2686.41 | $2686.41 | $2686.41 | $2686.41 | 100 | $2664.253738 |
| 1645030320 | $2684.10 | $2684.14 | $2684.10 | $2684.14 | 200 | $2664.302942 |
| 1645030500 | $2683.49 | $2686.45 | $2683.49 | $2685.795 | 500 | $2664.408633 |
| 1645030560 | $2686.23 | $2686.23 | $2686.23 | $2686.23 | 100 | $2664.441106 |
| 1645030620 | $2687.00 | $2691.3738 | $2687.00 | $2690.75 | 1,657 | $2664.908867 |
| 1645030680 | $2688.00 | $2688.06 | $2687.51 | $2688.06 | 300 | $2664.935715 |
| 1645030740 | $2688.74 | $2690.50 | $2688.74 | $2690.50 | 300 | $2665.051908 |
| 1645030860 | $2687.11 | $2687.11 | $2687.11 | $2687.11 | 100 | $2665.038044 |
| 1645030980 | $2687.49 | $2687.53 | $2686.88 | $2687.53 | 500 | $2665.176184 |
| 1645031040 | $2687.16 | $2687.16 | $2687.16 | $2687.16 | 100 | $2665.180217 |
| 1645031280 | $2689.76 | $2689.76 | $2688.715 | $2688.715 | 200 | $2665.227855 |
| 1645031340 | $2687.43 | $2689.38 | $2687.43 | $2689.38 | 300 | $2665.306752 |
| 1645031400 | $2687.26 | $2687.26 | $2687.26 | $2687.26 | 100 | $2665.318578 |
| 1645031760 | $2688.31 | $2689.13 | $2687.85 | $2689.13 | 2,300 | $2665.879497 |
| 1645031880 | $2687.76 | $2687.76 | $2686.7053 | $2686.7053 | 400 | $2665.956912 |
| 1645031940 | $2685.90 | $2686.52 | $2685.90 | $2686.52 | 397 | $2666.039133 |
| 1645032000 | $2687.68 | $2687.68 | $2687.68 | $2687.68 | 200 | $2666.085767 |
| 1645032060 | $2687.03 | $2687.03 | $2687.03 | $2687.03 | 100 | $2666.105282 |
| 1645032180 | $2685.23 | $2685.23 | $2685.23 | $2685.23 | 160 | $2666.165949 |
| 1645032240 | $2686.96 | $2687.04 | $2686.27 | $2686.27 | 300 | $2666.197635 |
| 1645032420 | $2681.50 | $2681.50 | $2681.50 | $2681.50 | 125 | $2666.258853 |
| 1645032480 | $2680.00 | $2681.66 | $2680.00 | $2681.66 | 600 | $2666.301697 |
| 1645032600 | $2677.04 | $2677.22 | $2674.075 | $2674.075 | 411 | $2666.345088 |
| 1645032660 | $2675.67 | $2675.67 | $2668.96 | $2668.96 | 500 | $2666.363893 |
| 1645032720 | $2671.03 | $2671.03 | $2667.6721 | $2670.12 | 663 | $2666.378225 |
| 1645032840 | $2667.15 | $2667.15 | $2667.15 | $2667.15 | 300 | $2666.379215 |
| 1645032900 | $2670.99 | $2670.99 | $2665.29 | $2666.6725 | 800 | $2666.383287 |
| 1645032960 | $2666.98 | $2669.32 | $2666.93 | $2669.32 | 300 | $2666.398473 |
| 1645033080 | $2671.565 | $2673.27 | $2671.565 | $2673.27 | 200 | $2666.405882 |
| 1645033140 | $2673.54 | $2673.54 | $2672.37 | $2672.37 | 450 | $2666.426415 |
| 1645033320 | $2673.115 | $2673.115 | $2672.92 | $2672.92 | 300 | $2666.444991 |
| 1645033560 | $2673.36 | $2673.36 | $2673.36 | $2673.36 | 100 | $2666.462758 |
| 1645033620 | $2677.04 | $2678.51 | $2677.04 | $2677.17 | 300 | $2666.484208 |
| 1645033800 | $2679.43 | $2679.43 | $2679.43 | $2679.43 | 200 | $2666.51237 |
| 1645033860 | $2677.35 | $2679.185 | $2675.92 | $2675.92 | 400 | $2666.55122 |
| 1645033920 | $2674.38 | $2674.38 | $2674.38 | $2674.38 | 100 | $2666.559412 |
| 1645034040 | $2675.115 | $2675.2875 | $2672.86 | $2672.86 | 300 | $2666.580622 |
| 1645034100 | $2672.92 | $2672.92 | $2672.84 | $2672.84 | 325 | $2666.600577 |
| 1645034160 | $2673.55 | $2673.55 | $2673.385 | $2673.385 | 200 | $2666.613171 |
| 1645034220 | $2673.48 | $2673.48 | $2673.355 | $2673.43 | 300 | $2666.632491 |
| 1645034280 | $2674.01 | $2674.01 | $2672.86 | $2672.86 | 200 | $2666.645251 |
| 1645034400 | $2673.39 | $2673.39 | $2671.525 | $2671.525 | 496 | $2666.674404 |
| 1645034460 | $2673.16 | $2673.16 | $2671.06 | $2671.08 | 600 | $2666.703998 |
| 1645034580 | $2670.82 | $2670.82 | $2670.82 | $2670.82 | 351 | $2666.712961 |
| 1645034640 | $2669.5016 | $2669.5016 | $2668.525 | $2668.525 | 1,200 | $2666.744984 |
| 1645034700 | $2671.85 | $2672.105 | $2671.85 | $2672.105 | 300 | $2666.756297 |
| 1645034760 | $2673.41 | $2675.99 | $2673.41 | $2675.99 | 200 | $2666.776441 |
| 1645034820 | $2675.22 | $2675.90 | $2674.69 | $2674.69 | 300 | $2666.793647 |
| 1645034880 | $2675.17 | $2676.00 | $2674.24 | $2674.24 | 400 | $2666.824229 |
| 1645035000 | $2675.87 | $2677.24 | $2674.99 | $2675.55 | 1,007 | $2666.904469 |
| 1645035060 | $2674.645 | $2674.645 | $2674.645 | $2674.645 | 100 | $2666.918148 |
| 1645035180 | $2674.0494 | $2674.0494 | $2674.0494 | $2674.0494 | 112 | $2666.921326 |
| 1645035300 | $2677.22 | $2677.27 | $2677.13 | $2677.27 | 514 | $2666.965504 |
| 1645035420 | $2674.83 | $2674.83 | $2672.82 | $2673.695 | 1,200 | $2667.043483 |
| 1645035480 | $2674.955 | $2676.285 | $2674.955 | $2676.285 | 400 | $2667.06953 |
| 1645035600 | $2674.09 | $2676.01 | $2674.08 | $2676.01 | 700 | $2667.115304 |
| 1645035780 | $2675.77 | $2676.30 | $2674.5125 | $2676.065 | 500 | $2667.15302 |
| 1645035960 | $2676.735 | $2676.94 | $2676.735 | $2676.94 | 200 | $2667.168283 |
| 1645036020 | $2676.07 | $2676.07 | $2676.07 | $2676.07 | 140 | $2667.184301 |
| 1645036080 | $2676.00 | $2678.40 | $2676.00 | $2678.40 | 220 | $2667.200765 |
| 1645036200 | $2676.67 | $2676.81 | $2675.77 | $2675.77 | 999 | $2667.279844 |
| 1645036320 | $2674.59 | $2674.59 | $2674.38 | $2674.38 | 200 | $2667.295199 |
| 1645036380 | $2676.73 | $2676.73 | $2675.19 | $2675.19 | 400 | $2667.320035 |
| 1645036440 | $2674.015 | $2674.015 | $2674.015 | $2674.015 | 100 | $2667.328332 |
| 1645036560 | $2676.56 | $2678.21 | $2675.21 | $2676.87 | 520 | $2667.366361 |
| 1645036920 | $2676.03 | $2676.85 | $2676.03 | $2676.84 | 300 | $2667.397104 |
| 1645037100 | $2673.70 | $2673.70 | $2673.70 | $2673.70 | 100 | $2667.396134 |
| 1645037340 | $2675.93 | $2681.735 | $2675.93 | $2677.60 | 1,097 | $2667.495494 |
| 1645037460 | $2679.65 | $2681.50 | $2679.51 | $2681.50 | 750 | $2667.57797 |
| 1645037700 | $2686.03 | $2686.03 | $2682.065 | $2682.065 | 900 | $2667.694824 |
| 1645037760 | $2683.07 | $2684.42 | $2682.06 | $2684.42 | 625 | $2667.780314 |
| 1645037880 | $2682.67 | $2684.45 | $2682.67 | $2684.45 | 300 | $2667.818511 |
| 1645037940 | $2680.95 | $2681.30 | $2678.375 | $2681.09 | 2,500 | $2668.072156 |
| 1645038000 | $2681.59 | $2685.44 | $2681.51 | $2685.38 | 1,100 | $2668.206925 |
| 1645038060 | $2680.45 | $2680.45 | $2680.00 | $2680.30 | 820 | $2668.286702 |
| 1645038120 | $2670.72 | $2670.72 | $2670.72 | $2670.72 | 100 | $2668.279287 |
| 1645038240 | $2681.15 | $2681.15 | $2681.15 | $2681.15 | 100 | $2668.309814 |
| 1645038300 | $2680.25 | $2680.37 | $2676.34 | $2677.23 | 920 | $2668.362944 |
| 1645038420 | $2680.00 | $2682.00 | $2680.00 | $2680.33 | 445 | $2668.403193 |
| 1645038480 | $2682.26 | $2682.26 | $2682.26 | $2682.26 | 200 | $2668.436868 |
| 1645038600 | $2677.04 | $2677.04 | $2677.00 | $2677.00 | 279 | $2668.446788 |
| 1645038720 | $2671.50 | $2671.50 | $2671.00 | $2671.00 | 1,713 | $2668.480794 |
| 1645038780 | $2673.74 | $2673.74 | $2673.74 | $2673.74 | 162 | $2668.487557 |
| 1645038840 | $2672.53 | $2672.53 | $2672.53 | $2672.53 | 100 | $2668.495659 |
| 1645038960 | $2677.02 | $2677.02 | $2676.96 | $2676.96 | 300 | $2668.513331 |
| 1645039020 | $2675.67 | $2675.70 | $2675.52 | $2675.70 | 900 | $2668.560154 |
| 1645039260 | $2682.19 | $2682.19 | $2681.02 | $2681.02 | 407 | $2668.613988 |
| 1645039320 | $2685.75 | $2685.75 | $2684.12 | $2685.38 | 625 | $2668.684246 |
| 1645039380 | $2689.25 | $2689.25 | $2688.04 | $2688.355 | 435 | $2668.749132 |
| 1645039440 | $2689.69 | $2689.69 | $2689.69 | $2689.69 | 900 | $2668.883174 |
| 1645039500 | $2689.845 | $2690.12 | $2689.845 | $2690.10 | 1,075 | $2669.054747 |
| 1645039560 | $2689.435 | $2689.435 | $2689.28 | $2689.28 | 200 | $2669.08162 |
| 1645039620 | $2690.20 | $2691.31 | $2689.74 | $2691.31 | 800 | $2669.237013 |
| 1645039680 | $2691.88 | $2693.97 | $2691.88 | $2693.97 | 200 | $2669.239945 |
| 1645039740 | $2693.30 | $2694.75 | $2693.30 | $2694.75 | 600 | $2669.401659 |
| 1645039860 | $2698.9999 | $2698.9999 | $2698.28 | $2698.3458 | 800 | $2669.578916 |
| 1645040160 | $2693.70 | $2693.70 | $2693.65 | $2693.65 | 406 | $2669.626609 |
| 1645040220 | $2694.49 | $2695.22 | $2693.63 | $2695.22 | 375 | $2669.665891 |
| 1645040400 | $2695.08 | $2695.08 | $2695.03 | $2695.03 | 222 | $2669.717142 |
| 1645040460 | $2690.60 | $2690.60 | $2690.60 | $2690.60 | 100 | $2669.7139 |
| 1645040520 | $2695.5027 | $2695.5027 | $2695.5027 | $2695.5027 | 100 | $2669.730843 |
| 1645040700 | $2694.97 | $2696.415 | $2694.97 | $2696.415 | 200 | $2669.769679 |
| 1645040820 | $2694.53 | $2694.53 | $2691.87 | $2691.87 | 340 | $2669.82904 |
| 1645040940 | $2694.465 | $2694.465 | $2694.465 | $2694.465 | 100 | $2669.897337 |
| 1645041000 | $2693.49 | $2693.49 | $2693.49 | $2693.49 | 100 | $2669.861851 |
| 1645041060 | $2693.00 | $2693.01 | $2693.00 | $2693.01 | 400 | $2669.943244 |
| 1645041120 | $2695.84 | $2695.84 | $2695.84 | $2695.84 | 100 | $2669.948846 |
| 1645041180 | $2697.30 | $2697.99 | $2697.30 | $2697.99 | 295 | $2670.011116 |
| 1645041300 | $2694.84 | $2694.84 | $2694.84 | $2694.84 | 100 | $2670.027168 |
| 1645041420 | $2698.08 | $2698.08 | $2698.08 | $2698.08 | 100 | $2670.085758 |
| 1645041480 | $2697.14 | $2697.14 | $2697.14 | $2697.14 | 100 | $2670.065823 |
| 1645041540 | $2698.00 | $2698.00 | $2698.00 | $2698.00 | 100 | $2670.08949 |
| 1645041600 | $2701.44 | $2702.63 | $2700.27 | $2702.63 | 300 | $2670.147546 |
| 1645041660 | $2700.805 | $2701.75 | $2699.53 | $2699.53 | 590 | $2670.276048 |
| 1645041780 | $2699.63 | $2700.22 | $2699.63 | $2700.22 | 200 | $2670.336255 |
| 1645041840 | $2701.11 | $2701.44 | $2701.11 | $2701.44 | 307 | $2670.453019 |
| 1645041900 | $2703.93 | $2703.93 | $2703.93 | $2703.93 | 200 | $2670.428558 |
| 1645041960 | $2702.42 | $2703.715 | $2702.42 | $2703.715 | 300 | $2670.519441 |
| 1645042020 | $2703.92 | $2703.92 | $2703.92 | $2703.92 | 100 | $2670.52408 |
| 1645042080 | $2703.92 | $2703.94 | $2703.92 | $2703.94 | 300 | $2670.609851 |
| 1645042140 | $2701.57 | $2703.93 | $2701.57 | $2703.93 | 501 | $2670.702251 |
| 1645042200 | $2702.19 | $2702.19 | $2700.325 | $2700.325 | 354 | $2670.776798 |
| 1645042260 | $2700.38 | $2702.05 | $2699.25 | $2699.25 | 400 | $2670.860799 |
| 1645042320 | $2697.75 | $2700.96 | $2697.75 | $2700.96 | 300 | $2670.925197 |
| 1645042380 | $2699.68 | $2699.68 | $2698.355 | $2698.355 | 600 | $2671.035081 |
| 1645042440 | $2698.05 | $2698.74 | $2696.76 | $2696.905 | 1,100 | $2671.233841 |
| 1645042500 | $2698.23 | $2698.97 | $2696.88 | $2697.02 | 400 | $2671.308891 |
| 1645042620 | $2697.45 | $2700.24 | $2697.45 | $2699.13 | 1,120 | $2671.522929 |
| 1645042680 | $2698.33 | $2698.33 | $2698.33 | $2698.33 | 100 | $2671.575081 |
| 1645042740 | $2699.9999 | $2701.75 | $2699.9999 | $2701.75 | 700 | $2671.673765 |
| 1645042800 | $2701.67 | $2701.67 | $2694.7701 | $2694.7701 | 1,000 | $2671.842473 |
| 1645042860 | $2698.90 | $2701.01 | $2698.90 | $2701.01 | 200 | $2671.888336 |
| 1645042920 | $2700.75 | $2700.75 | $2697.00 | $2697.00 | 586 | $2671.984841 |
| 1645042980 | $2695.64 | $2696.71 | $2695.64 | $2696.71 | 200 | $2672.019385 |
| 1645043040 | $2697.225 | $2700.00 | $2697.225 | $2698.58 | 1,700 | $2672.345988 |
| 1645043100 | $2701.90 | $2702.94 | $2701.90 | $2702.94 | 200 | $2672.355636 |
| 1645043160 | $2701.09 | $2702.90 | $2701.09 | $2702.90 | 1,400 | $2672.621522 |
| 1645043220 | $2701.93 | $2701.93 | $2699.0401 | $2701.54 | 750 | $2672.779393 |
| 1645043340 | $2700.98 | $2701.62 | $2700.98 | $2701.62 | 400 | $2672.832824 |
| 1645043400 | $2701.00 | $2701.00 | $2701.00 | $2701.00 | 100 | $2672.877368 |
| 1645043460 | $2702.40 | $2702.40 | $2702.37 | $2702.37 | 200 | $2672.884523 |
| 1645043520 | $2699.33 | $2700.40 | $2699.33 | $2699.33 | 657 | $2673.084706 |
| 1645043580 | $2700.66 | $2700.66 | $2700.66 | $2700.66 | 100 | $2673.036467 |
| 1645043640 | $2701.32 | $2701.32 | $2699.44 | $2699.44 | 200 | $2673.049187 |
| 1645043700 | $2701.43 | $2701.43 | $2699.88 | $2700.30 | 1,200 | $2673.261219 |
| 1645043760 | $2699.24 | $2703.99 | $2697.66 | $2697.66 | 435 | $2673.339654 |
| 1645043820 | $2699.75 | $2703.96 | $2699.75 | $2700.705 | 1,350 | $2673.569838 |
| 1645043880 | $2697.51 | $2701.105 | $2697.51 | $2701.105 | 200 | $2673.604679 |
| 1645043940 | $2704.67 | $2704.67 | $2703.235 | $2703.235 | 200 | $2673.650026 |
| 1645044000 | $2702.68 | $2704.69 | $2702.68 | $2704.69 | 500 | $2673.752389 |
| 1645044060 | $2703.66 | $2703.66 | $2700.44 | $2702.17 | 1,753 | $2674.042224 |
| 1645044120 | $2701.205 | $2702.59 | $2701.205 | $2702.59 | 300 | $2674.088195 |
| 1645044180 | $2703.72 | $2703.72 | $2700.595 | $2702.45 | 400 | $2674.170372 |
| 1645044240 | $2703.12 | $2703.12 | $2701.145 | $2701.145 | 300 | $2674.238116 |
| 1645044300 | $2703.21 | $2703.21 | $2698.42 | $2700.93 | 882 | $2674.344638 |
| 1645044360 | $2702.39 | $2702.39 | $2700.41 | $2702.34 | 800 | $2674.482813 |
| 1645044420 | $2703.99 | $2705.16 | $2702.69 | $2705.16 | 1,000 | $2674.657999 |
| 1645044480 | $2703.85 | $2705.98 | $2702.45 | $2705.31 | 2,505 | $2675.089958 |
| 1645044540 | $2706.80 | $2707.36 | $2703.85 | $2707.25 | 1,803 | $2675.44232 |
| 1645044600 | $2708.00 | $2711.64 | $2708.00 | $2709.00 | 513 | $2675.540504 |
| 1645044660 | $2711.08 | $2712.93 | $2709.05 | $2712.33 | 1,038 | $2675.734514 |
| 1645044720 | $2712.38 | $2713.82 | $2711.59 | $2712.26 | 825 | $2675.912092 |
| 1645044780 | $2713.76 | $2715.66 | $2712.065 | $2713.48 | 900 | $2676.111071 |
| 1645044840 | $2712.36 | $2713.62 | $2708.40 | $2708.40 | 1,100 | $2676.343332 |
| 1645044900 | $2708.60 | $2712.43 | $2707.71 | $2710.455 | 2,356 | $2676.787314 |
| 1645044960 | $2710.60 | $2711.44 | $2705.255 | $2705.675 | 3,965 | $2677.472938 |
| 1645045020 | $2704.47 | $2707.14 | $2703.00 | $2705.71 | 3,177 | $2677.930592 |
| 1645045080 | $2704.23 | $2708.15 | $2704.23 | $2707.78 | 5,089 | $2678.708911 |
| 1645045140 | $2706.32 | $2708.15 | $2703.03 | $2705.00 | 6,437 | $2679.57881 |
| 1645045200 | $2704.88 | $2704.88 | $2703.26 | $2703.26 | 49,576 | $2684.388805 |
| 1645045260 | $2703.26 | $2703.26 | $2703.26 | $2703.26 | 2,212 | $2684.483704 |
| 1645045320 | $2703.26 | $2703.26 | $2693.50 | $2693.50 | 653 | $2684.509195 |
| 1645049040 | $2703.26 | $2703.26 | $2703.26 | $2703.26 | 1,359 | $2684.423401 |
| 1645050420 | $2701.26 | $2701.26 | $2701.26 | $2701.26 | 100 | $2684.377165 |