BKNG Historical Intraday Prices
One-Minute OHLCV Data From May 31, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1654003800 | $2261.56 | $2261.56 | $2245.47 | $2245.63 | 1,000 | $2244.643279 |
| 1654003860 | $2250.03 | $2253.425 | $2249.95 | $2253.00 | 1,260 | $2245.479178 |
| 1654003920 | $2244.57 | $2245.325 | $2242.245 | $2242.245 | 300 | $2245.323159 |
| 1654003980 | $2246.14 | $2246.28 | $2220.24 | $2220.24 | 2,300 | $2242.749687 |
| 1654004040 | $2221.25 | $2222.98 | $2221.19 | $2222.35 | 900 | $2240.985292 |
| 1654004100 | $2220.05 | $2228.53 | $2215.2147 | $2218.65 | 800 | $2239.73535 |
| 1654004160 | $2235.00 | $2240.14 | $2235.00 | $2240.14 | 410 | $2239.90342 |
| 1654004220 | $2239.84 | $2242.85 | $2239.84 | $2242.85 | 507 | $2239.961643 |
| 1654004280 | $2239.835 | $2249.86 | $2235.90 | $2238.2575 | 500 | $2239.988555 |
| 1654004340 | $2234.91 | $2234.91 | $2234.91 | $2234.91 | 100 | $2239.949229 |
| 1654004400 | $2230.19 | $2231.31 | $2225.63 | $2225.63 | 400 | $2239.466475 |
| 1654004460 | $2222.11 | $2227.2599 | $2220.00 | $2222.00 | 500 | $2239.082248 |
| 1654004580 | $2216.41 | $2216.41 | $2214.05 | $2214.05 | 340 | $2238.57117 |
| 1654004700 | $2220.86 | $2226.48 | $2220.86 | $2226.48 | 1,000 | $2237.562217 |
| 1654004760 | $2235.325 | $2235.325 | $2230.15 | $2232.66 | 700 | $2237.411178 |
| 1654004820 | $2236.34 | $2236.34 | $2236.34 | $2236.34 | 100 | $2237.390552 |
| 1654005000 | $2224.15 | $2232.80 | $2224.15 | $2231.42 | 400 | $2237.204969 |
| 1654005060 | $2229.86 | $2229.86 | $2228.84 | $2228.84 | 200 | $2236.981123 |
| 1654005180 | $2227.38 | $2227.38 | $2218.81 | $2219.23 | 600 | $2236.651039 |
| 1654005240 | $2221.235 | $2222.54 | $2217.64 | $2222.54 | 1,922 | $2234.995476 |
| 1654005300 | $2222.62 | $2222.78 | $2220.455 | $2220.455 | 700 | $2234.526193 |
| 1654005360 | $2219.855 | $2221.33 | $2218.12 | $2220.05 | 700 | $2234.099637 |
| 1654005420 | $2224.15 | $2225.6187 | $2220.50 | $2223.01 | 805 | $2233.734405 |
| 1654005480 | $2223.215 | $2223.215 | $2214.69 | $2214.69 | 400 | $2233.496287 |
| 1654005540 | $2217.14 | $2217.14 | $2217.14 | $2217.14 | 100 | $2233.373639 |
| 1654005600 | $2217.00 | $2219.25 | $2215.55 | $2218.86 | 1,050 | $2232.653919 |
| 1654005720 | $2211.21 | $2211.21 | $2211.21 | $2211.21 | 100 | $2232.549149 |
| 1654005780 | $2212.36 | $2212.36 | $2212.21 | $2212.21 | 200 | $2232.261613 |
| 1654005840 | $2209.78 | $2209.78 | $2206.43 | $2209.355 | 323 | $2232.164789 |
| 1654005900 | $2207.80 | $2207.80 | $2207.80 | $2207.80 | 100 | $2231.944713 |
| 1654005960 | $2210.735 | $2210.735 | $2207.51 | $2207.51 | 400 | $2231.655185 |
| 1654006020 | $2208.90 | $2210.76 | $2208.90 | $2210.76 | 200 | $2231.391115 |
| 1654006080 | $2209.325 | $2209.675 | $2206.30 | $2206.30 | 1,000 | $2230.638182 |
| 1654006140 | $2205.03 | $2205.03 | $2199.99 | $2200.65 | 800 | $2229.657762 |
| 1654006200 | $2199.43 | $2201.89 | $2198.33 | $2198.33 | 1,000 | $2228.580163 |
| 1654006260 | $2197.03 | $2200.00 | $2195.04 | $2199.625 | 1,638 | $2226.948572 |
| 1654006320 | $2196.68 | $2197.5991 | $2196.68 | $2197.5991 | 468 | $2226.3471 |
| 1654006380 | $2200.115 | $2200.115 | $2196.68 | $2196.68 | 700 | $2225.652168 |
| 1654006440 | $2202.82 | $2205.69 | $2202.82 | $2205.69 | 400 | $2225.544979 |
| 1654006500 | $2207.96 | $2211.795 | $2207.96 | $2210.385 | 800 | $2225.181581 |
| 1654006560 | $2217.95 | $2221.00 | $2217.225 | $2221.00 | 900 | $2224.992867 |
| 1654006620 | $2217.67 | $2220.215 | $2217.67 | $2220.215 | 400 | $2224.924162 |
| 1654006680 | $2222.56 | $2222.56 | $2222.56 | $2222.56 | 100 | $2224.933422 |
| 1654006800 | $2230.28 | $2230.28 | $2230.28 | $2230.28 | 100 | $2224.948738 |
| 1654006860 | $2230.24 | $2236.4806 | $2230.24 | $2236.4806 | 400 | $2225.069965 |
| 1654006920 | $2236.88 | $2236.88 | $2236.88 | $2236.88 | 125 | $2225.100298 |
| 1654006980 | $2236.99 | $2236.99 | $2236.99 | $2236.99 | 133 | $2225.154674 |
| 1654007040 | $2235.67 | $2235.67 | $2230.455 | $2230.455 | 200 | $2225.187703 |
| 1654007160 | $2234.69 | $2234.69 | $2232.54 | $2232.54 | 200 | $2225.233028 |
| 1654007400 | $2232.80 | $2232.80 | $2232.80 | $2232.80 | 200 | $2225.27753 |
| 1654007460 | $2234.01 | $2236.70 | $2232.92 | $2236.54 | 635 | $2225.43689 |
| 1654007520 | $2233.28 | $2235.51 | $2232.77 | $2232.77 | 400 | $2225.551825 |
| 1654007760 | $2226.82 | $2226.82 | $2220.86 | $2220.86 | 200 | $2225.51155 |
| 1654007820 | $2225.15 | $2225.15 | $2225.15 | $2225.15 | 100 | $2225.515512 |
| 1654007940 | $2223.105 | $2225.40 | $2223.105 | $2225.40 | 300 | $2225.514496 |
| 1654008000 | $2225.95 | $2225.95 | $2225.95 | $2225.95 | 100 | $2225.518431 |
| 1654008060 | $2230.00 | $2230.62 | $2228.27 | $2228.27 | 400 | $2225.555282 |
| 1654008180 | $2230.87 | $2231.99 | $2229.30 | $2231.99 | 400 | $2225.613493 |
| 1654008300 | $2230.65 | $2231.69 | $2230.65 | $2231.69 | 200 | $2225.640319 |
| 1654008540 | $2227.73 | $2227.73 | $2227.56 | $2227.56 | 200 | $2225.655314 |
| 1654008600 | $2226.865 | $2233.34 | $2226.865 | $2233.34 | 400 | $2225.701665 |
| 1654008720 | $2229.0635 | $2229.0635 | $2229.0635 | $2229.0635 | 394 | $2225.736059 |
| 1654008780 | $2233.00 | $2233.00 | $2233.00 | $2233.00 | 200 | $2225.774358 |
| 1654008840 | $2233.50 | $2233.50 | $2233.47 | $2233.47 | 200 | $2225.820983 |
| 1654009260 | $2232.95 | $2236.00 | $2232.95 | $2235.18 | 845 | $2226.009179 |
| 1654009440 | $2238.19 | $2241.635 | $2238.19 | $2241.635 | 500 | $2226.15243 |
| 1654009500 | $2238.87 | $2239.294 | $2238.72 | $2239.294 | 800 | $2226.408003 |
| 1654009620 | $2237.5096 | $2237.5096 | $2237.5096 | $2237.5096 | 150 | $2226.442786 |
| 1654009680 | $2234.87 | $2234.87 | $2233.37 | $2233.37 | 300 | $2226.521492 |
| 1654009740 | $2232.80 | $2232.80 | $2232.80 | $2232.80 | 100 | $2226.515476 |
| 1654009860 | $2234.73 | $2237.81 | $2234.73 | $2237.81 | 200 | $2226.561013 |
| 1654009920 | $2234.20 | $2234.20 | $2234.20 | $2234.20 | 100 | $2226.610681 |
| 1654010040 | $2233.62 | $2233.62 | $2233.62 | $2233.62 | 100 | $2226.604581 |
| 1654010100 | $2230.36 | $2231.76 | $2230.36 | $2230.74 | 300 | $2226.628843 |
| 1654010160 | $2232.01 | $2235.2799 | $2231.4325 | $2235.2799 | 361 | $2226.683659 |
| 1654010280 | $2229.02 | $2229.02 | $2229.02 | $2229.02 | 100 | $2226.685087 |
| 1654010340 | $2230.665 | $2230.665 | $2230.665 | $2230.665 | 100 | $2226.697683 |
| 1654010400 | $2231.38 | $2231.38 | $2231.38 | $2231.38 | 100 | $2226.708658 |
| 1654010460 | $2230.755 | $2230.755 | $2230.755 | $2230.755 | 100 | $2226.716141 |
| 1654010520 | $2228.01 | $2228.01 | $2228.01 | $2228.01 | 113 | $2226.72053 |
| 1654010580 | $2231.40 | $2231.40 | $2231.40 | $2231.40 | 100 | $2226.751697 |
| 1654010640 | $2227.50 | $2227.50 | $2227.35 | $2227.35 | 200 | $2226.733575 |
| 1654010700 | $2229.00 | $2232.00 | $2229.00 | $2232.00 | 400 | $2226.772764 |
| 1654010820 | $2232.00 | $2232.00 | $2232.00 | $2232.00 | 100 | $2226.785429 |
| 1654010880 | $2229.81 | $2229.81 | $2229.70 | $2229.70 | 200 | $2226.797183 |
| 1654011000 | $2226.61 | $2226.61 | $2226.61 | $2226.61 | 100 | $2226.789415 |
| 1654011060 | $2226.29 | $2226.56 | $2226.29 | $2226.56 | 200 | $2226.795181 |
| 1654011120 | $2223.56 | $2225.02 | $2222.695 | $2222.695 | 342 | $2226.771635 |
| 1654011180 | $2228.00 | $2228.00 | $2228.00 | $2228.00 | 100 | $2226.776055 |
| 1654011240 | $2225.07 | $2225.07 | $2225.07 | $2225.07 | 200 | $2226.761048 |
| 1654011360 | $2219.29 | $2224.39 | $2219.29 | $2224.39 | 200 | $2226.739051 |
| 1654011420 | $2227.96 | $2227.96 | $2227.96 | $2227.96 | 100 | $2226.749035 |
| 1654011480 | $2228.00 | $2228.00 | $2228.00 | $2228.00 | 100 | $2226.751673 |
| 1654011540 | $2228.26 | $2228.26 | $2228.26 | $2228.26 | 100 | $2226.75601 |
| 1654011660 | $2229.25 | $2229.25 | $2229.25 | $2229.25 | 100 | $2226.763844 |
| 1654011780 | $2231.80 | $2231.80 | $2231.80 | $2231.80 | 100 | $2226.775268 |
| 1654012080 | $2236.17 | $2236.17 | $2236.17 | $2236.17 | 100 | $2226.794985 |
| 1654012140 | $2237.00 | $2240.00 | $2237.00 | $2240.00 | 702 | $2226.985268 |
| 1654012260 | $2246.10 | $2246.10 | $2246.10 | $2246.10 | 100 | $2227.065608 |
| 1654012320 | $2243.885 | $2243.94 | $2242.95 | $2242.95 | 500 | $2227.23194 |
| 1654012500 | $2241.51 | $2241.51 | $2241.51 | $2241.51 | 100 | $2227.249736 |
| 1654012560 | $2246.03 | $2246.03 | $2246.03 | $2246.03 | 100 | $2227.315092 |
| 1654012680 | $2247.89 | $2247.89 | $2247.89 | $2247.89 | 400 | $2227.521829 |
| 1654012740 | $2249.59 | $2249.59 | $2249.59 | $2249.59 | 100 | $2227.544314 |
| 1654012800 | $2250.00 | $2250.00 | $2250.00 | $2250.00 | 200 | $2227.645501 |
| 1654012860 | $2250.00 | $2250.00 | $2250.00 | $2250.00 | 100 | $2227.664089 |
| 1654013040 | $2252.56 | $2254.51 | $2252.56 | $2253.98 | 500 | $2227.909513 |
| 1654013400 | $2250.34 | $2255.00 | $2250.34 | $2251.70 | 1,900 | $2228.87194 |
| 1654013520 | $2255.25 | $2256.65 | $2255.25 | $2256.65 | 400 | $2229.140016 |
| 1654013580 | $2258.735 | $2258.735 | $2258.735 | $2258.735 | 100 | $2229.148572 |
| 1654013640 | $2257.735 | $2259.165 | $2255.99 | $2255.99 | 800 | $2229.619667 |
| 1654013820 | $2254.475 | $2254.475 | $2254.475 | $2254.475 | 100 | $2229.620606 |
| 1654013940 | $2248.92 | $2248.92 | $2248.635 | $2248.635 | 200 | $2229.681933 |
| 1654014060 | $2245.91 | $2245.91 | $2245.91 | $2245.91 | 100 | $2229.713235 |
| 1654014120 | $2241.47 | $2241.47 | $2241.47 | $2241.47 | 100 | $2229.744104 |
| 1654014360 | $2246.25 | $2246.26 | $2245.66 | $2245.66 | 400 | $2229.858674 |
| 1654014420 | $2245.86 | $2245.86 | $2245.86 | $2245.86 | 100 | $2229.888739 |
| 1654014480 | $2248.75 | $2248.75 | $2248.75 | $2248.75 | 100 | $2229.963045 |
| 1654014660 | $2247.585 | $2247.585 | $2247.585 | $2247.585 | 100 | $2229.960728 |
| 1654014840 | $2250.21 | $2250.21 | $2248.775 | $2248.775 | 200 | $2230.034543 |
| 1654015020 | $2248.2725 | $2250.24 | $2248.2725 | $2250.24 | 200 | $2230.101906 |
| 1654015080 | $2251.21 | $2251.21 | $2251.19 | $2251.20 | 400 | $2230.413223 |
| 1654015140 | $2255.025 | $2255.025 | $2255.025 | $2255.025 | 100 | $2230.310196 |
| 1654015380 | $2254.70 | $2254.70 | $2254.70 | $2254.70 | 100 | $2230.350007 |
| 1654015740 | $2255.38 | $2255.38 | $2255.38 | $2255.38 | 100 | $2230.39898 |
| 1654015860 | $2255.24 | $2255.24 | $2255.24 | $2255.24 | 100 | $2230.467584 |
| 1654015980 | $2255.70 | $2255.925 | $2255.70 | $2255.925 | 200 | $2230.53717 |
| 1654016040 | $2256.85 | $2256.85 | $2256.85 | $2256.85 | 100 | $2230.613382 |
| 1654016100 | $2257.32 | $2257.32 | $2257.32 | $2257.32 | 100 | $2230.634214 |
| 1654016160 | $2255.515 | $2258.05 | $2255.515 | $2258.05 | 200 | $2230.758694 |
| 1654016220 | $2257.52 | $2257.52 | $2257.52 | $2257.52 | 100 | $2230.774385 |
| 1654016340 | $2256.46 | $2256.46 | $2256.46 | $2256.46 | 100 | $2230.921274 |
| 1654016520 | $2253.63 | $2253.63 | $2253.63 | $2253.63 | 100 | $2230.932459 |
| 1654016580 | $2247.08 | $2247.08 | $2247.08 | $2247.08 | 100 | $2230.901163 |
| 1654016640 | $2248.71 | $2248.73 | $2248.71 | $2248.73 | 200 | $2231.00965 |
| 1654016700 | $2249.14 | $2256.02 | $2249.14 | $2256.02 | 400 | $2231.146314 |
| 1654016760 | $2252.38 | $2252.38 | $2251.745 | $2251.745 | 200 | $2231.219012 |
| 1654016940 | $2257.10 | $2257.10 | $2257.10 | $2257.10 | 100 | $2231.244889 |
| 1654017000 | $2255.50 | $2255.50 | $2255.50 | $2255.50 | 100 | $2231.27678 |
| 1654017060 | $2258.00 | $2258.00 | $2258.00 | $2258.00 | 100 | $2231.350089 |
| 1654017120 | $2255.195 | $2255.195 | $2255.195 | $2255.195 | 500 | $2231.535022 |
| 1654017300 | $2252.04 | $2252.04 | $2250.00 | $2250.00 | 300 | $2231.633906 |
| 1654017600 | $2245.685 | $2245.685 | $2245.685 | $2245.685 | 100 | $2231.658647 |
| 1654017720 | $2244.49 | $2244.49 | $2244.49 | $2244.49 | 100 | $2231.720337 |
| 1654017780 | $2244.75 | $2244.75 | $2242.03 | $2242.03 | 350 | $2231.758573 |
| 1654017900 | $2244.90 | $2245.85 | $2244.90 | $2245.85 | 200 | $2231.830967 |
| 1654018020 | $2246.545 | $2246.545 | $2246.545 | $2246.545 | 100 | $2231.824305 |
| 1654018080 | $2245.67 | $2245.67 | $2245.67 | $2245.67 | 100 | $2231.86335 |
| 1654018140 | $2243.865 | $2245.94 | $2243.865 | $2245.94 | 200 | $2231.915528 |
| 1654018200 | $2245.385 | $2245.58 | $2245.385 | $2245.58 | 200 | $2231.953267 |
| 1654018380 | $2246.135 | $2250.95 | $2246.135 | $2250.95 | 300 | $2232.045918 |
| 1654018440 | $2250.01 | $2253.81 | $2250.01 | $2253.81 | 200 | $2232.116191 |
| 1654018680 | $2251.71 | $2251.71 | $2251.69 | $2251.69 | 200 | $2232.209012 |
| 1654018740 | $2249.6375 | $2253.00 | $2249.6375 | $2253.00 | 200 | $2232.234304 |
| 1654019040 | $2254.41 | $2254.41 | $2251.85 | $2254.32 | 500 | $2232.408978 |
| 1654019100 | $2253.33 | $2253.33 | $2253.33 | $2253.33 | 100 | $2232.453967 |
| 1654019220 | $2255.06 | $2255.06 | $2255.06 | $2255.06 | 100 | $2232.500292 |
| 1654019280 | $2253.93 | $2253.93 | $2253.70 | $2253.70 | 200 | $2232.552632 |
| 1654019460 | $2255.80 | $2257.03 | $2255.80 | $2257.03 | 200 | $2232.660619 |
| 1654019640 | $2262.87 | $2262.87 | $2262.87 | $2262.87 | 100 | $2232.682 |
| 1654019760 | $2263.40 | $2263.40 | $2263.40 | $2263.40 | 100 | $2232.759101 |
| 1654019940 | $2266.43 | $2266.43 | $2264.975 | $2264.975 | 200 | $2232.868555 |
| 1654020000 | $2264.145 | $2265.65 | $2264.145 | $2265.65 | 300 | $2233.022777 |
| 1654020060 | $2268.94 | $2268.94 | $2268.90 | $2268.90 | 200 | $2233.213261 |
| 1654020180 | $2267.15 | $2267.15 | $2264.88 | $2264.88 | 200 | $2233.222549 |
| 1654020240 | $2262.45 | $2265.60 | $2262.45 | $2265.60 | 200 | $2233.321092 |
| 1654020420 | $2258.945 | $2258.945 | $2258.945 | $2258.945 | 100 | $2233.361446 |
| 1654020480 | $2262.75 | $2262.75 | $2262.75 | $2262.75 | 100 | $2233.412439 |
| 1654020660 | $2262.01 | $2262.01 | $2262.01 | $2262.01 | 100 | $2233.472743 |
| 1654020720 | $2264.3399 | $2264.3399 | $2263.48 | $2263.48 | 738 | $2233.813944 |
| 1654020780 | $2262.74 | $2264.65 | $2262.74 | $2264.65 | 300 | $2233.954207 |
| 1654020840 | $2264.90 | $2265.00 | $2264.90 | $2265.00 | 529 | $2234.212455 |
| 1654020960 | $2264.52 | $2266.20 | $2264.52 | $2266.20 | 200 | $2234.316282 |
| 1654021140 | $2267.07 | $2267.07 | $2267.07 | $2267.07 | 100 | $2234.360561 |
| 1654021200 | $2269.0014 | $2269.0014 | $2269.0014 | $2269.0014 | 132 | $2234.430035 |
| 1654021260 | $2268.25 | $2268.25 | $2265.3225 | $2265.3225 | 400 | $2234.636563 |
| 1654021380 | $2263.51 | $2263.51 | $2263.51 | $2263.51 | 100 | $2234.677178 |
| 1654021440 | $2261.115 | $2262.255 | $2260.10 | $2260.10 | 1,535 | $2235.281244 |
| 1654021620 | $2257.83 | $2257.83 | $2257.83 | $2257.83 | 100 | $2235.320792 |
| 1654021680 | $2257.69 | $2257.69 | $2257.69 | $2257.69 | 100 | $2235.359276 |
| 1654021740 | $2256.03 | $2259.79 | $2256.03 | $2259.79 | 200 | $2235.432427 |
| 1654021860 | $2261.79 | $2261.79 | $2261.79 | $2261.79 | 100 | $2235.468298 |
| 1654021920 | $2262.33 | $2262.33 | $2259.79 | $2261.23 | 371 | $2235.598388 |
| 1654021980 | $2257.305 | $2257.305 | $2257.305 | $2257.305 | 100 | $2235.649137 |
| 1654022220 | $2257.70 | $2258.22 | $2257.70 | $2258.22 | 400 | $2235.814958 |
| 1654022340 | $2260.985 | $2260.985 | $2260.985 | $2260.985 | 100 | $2235.80307 |
| 1654022400 | $2258.19 | $2258.88 | $2257.34 | $2258.88 | 300 | $2235.905293 |
| 1654022820 | $2244.42 | $2250.75 | $2244.42 | $2250.75 | 200 | $2235.936136 |
| 1654022880 | $2246.12 | $2246.12 | $2246.12 | $2246.12 | 100 | $2235.964092 |
| 1654023000 | $2248.80 | $2248.80 | $2248.80 | $2248.80 | 100 | $2235.982405 |
| 1654023120 | $2248.25 | $2249.02 | $2246.42 | $2248.745 | 2,000 | $2236.306408 |
| 1654023180 | $2246.56 | $2248.495 | $2245.85 | $2245.85 | 900 | $2236.449305 |
| 1654023300 | $2244.39 | $2244.39 | $2243.575 | $2243.575 | 300 | $2236.478864 |
| 1654023360 | $2243.57 | $2243.57 | $2243.57 | $2243.57 | 100 | $2236.510282 |
| 1654023540 | $2247.50 | $2247.50 | $2247.50 | $2247.50 | 100 | $2236.512182 |
| 1654023600 | $2245.88 | $2245.88 | $2245.88 | $2245.88 | 322 | $2236.55551 |
| 1654023660 | $2249.28 | $2251.14 | $2249.28 | $2251.14 | 900 | $2236.712634 |
| 1654023720 | $2247.50 | $2247.50 | $2247.50 | $2247.50 | 100 | $2236.726926 |
| 1654023840 | $2246.20 | $2246.35 | $2246.20 | $2246.34 | 300 | $2236.786757 |
| 1654023960 | $2245.535 | $2247.39 | $2245.535 | $2247.39 | 400 | $2236.819225 |
| 1654024020 | $2249.42 | $2251.72 | $2248.645 | $2251.72 | 1,000 | $2236.996551 |
| 1654024080 | $2249.54 | $2249.54 | $2249.38 | $2249.38 | 219 | $2237.047592 |
| 1654024140 | $2250.23 | $2250.23 | $2250.23 | $2250.23 | 100 | $2237.061993 |
| 1654024200 | $2249.71 | $2249.71 | $2249.18 | $2249.61 | 300 | $2237.100395 |
| 1654024380 | $2248.35 | $2249.25 | $2248.35 | $2249.25 | 424 | $2237.167424 |
| 1654024440 | $2250.705 | $2250.705 | $2250.705 | $2250.705 | 100 | $2237.205217 |
| 1654024500 | $2253.61 | $2254.32 | $2253.61 | $2254.32 | 200 | $2237.238771 |
| 1654024560 | $2256.22 | $2256.22 | $2254.83 | $2255.775 | 400 | $2237.322546 |
| 1654024620 | $2257.835 | $2257.835 | $2257.835 | $2257.835 | 100 | $2237.357123 |
| 1654024680 | $2256.14 | $2256.14 | $2255.99 | $2255.99 | 300 | $2237.449036 |
| 1654024860 | $2253.55 | $2253.55 | $2253.55 | $2253.55 | 100 | $2237.444996 |
| 1654024920 | $2252.29 | $2253.70 | $2252.29 | $2253.70 | 500 | $2237.545661 |
| 1654025040 | $2255.165 | $2255.165 | $2253.61 | $2253.61 | 600 | $2237.674069 |
| 1654025160 | $2252.16 | $2252.16 | $2252.16 | $2252.16 | 100 | $2237.705497 |
| 1654025280 | $2255.76 | $2255.76 | $2255.76 | $2255.76 | 100 | $2237.718212 |
| 1654025340 | $2256.36 | $2256.36 | $2256.36 | $2256.36 | 100 | $2237.739033 |
| 1654025400 | $2257.94 | $2257.94 | $2257.555 | $2257.555 | 200 | $2237.801709 |
| 1654025460 | $2258.86 | $2260.455 | $2257.39 | $2258.13 | 500 | $2237.927855 |
| 1654025580 | $2258.35 | $2258.35 | $2258.35 | $2258.35 | 100 | $2237.961111 |
| 1654025700 | $2258.65 | $2258.65 | $2257.32 | $2257.32 | 400 | $2238.05579 |
| 1654025820 | $2257.20 | $2257.20 | $2257.20 | $2257.20 | 100 | $2238.071126 |
| 1654025880 | $2258.63 | $2258.665 | $2258.05 | $2258.665 | 600 | $2238.239798 |
| 1654025940 | $2257.905 | $2258.085 | $2257.90 | $2258.085 | 700 | $2238.397666 |
| 1654026000 | $2258.155 | $2258.155 | $2257.07 | $2257.07 | 200 | $2238.446624 |
| 1654026060 | $2259.65 | $2260.005 | $2259.65 | $2260.005 | 200 | $2238.527541 |
| 1654026120 | $2257.35 | $2257.35 | $2254.99 | $2254.99 | 733 | $2238.647253 |
| 1654026240 | $2252.44 | $2253.55 | $2251.20 | $2251.20 | 500 | $2238.737312 |
| 1654026300 | $2250.335 | $2251.745 | $2250.335 | $2251.745 | 400 | $2238.788979 |
| 1654026420 | $2251.59 | $2251.59 | $2249.71 | $2249.71 | 200 | $2238.824708 |
| 1654026480 | $2249.61 | $2249.61 | $2247.33 | $2248.63 | 900 | $2238.925646 |
| 1654026600 | $2257.67 | $2257.67 | $2257.67 | $2257.67 | 100 | $2239.006344 |
| 1654026660 | $2256.11 | $2257.99 | $2255.66 | $2256.42 | 700 | $2239.173325 |
| 1654026720 | $2258.875 | $2258.875 | $2253.93 | $2254.3825 | 800 | $2239.312111 |
| 1654026780 | $2254.94 | $2254.94 | $2248.285 | $2248.285 | 500 | $2239.38252 |
| 1654026840 | $2249.30 | $2251.83 | $2246.10 | $2247.92 | 1,000 | $2239.57224 |
| 1654026900 | $2243.125 | $2246.03 | $2242.17 | $2244.045 | 800 | $2239.605682 |
| 1654026960 | $2243.70 | $2244.19 | $2242.10 | $2244.01 | 884 | $2239.641298 |
| 1654027020 | $2242.87 | $2244.15 | $2242.18 | $2243.54 | 1,490 | $2239.703461 |
| 1654027080 | $2243.43 | $2245.26 | $2243.43 | $2245.07 | 2,699 | $2239.847509 |
| 1654027140 | $2246.36 | $2246.36 | $2242.22 | $2244.23 | 2,497 | $2239.952792 |
| 1654027200 | $2243.58 | $2243.58 | $2243.58 | $2243.58 | 200 | $2240.433966 |
| 1654027260 | $2243.56 | $2243.56 | $2243.56 | $2243.56 | 2,877 | $2240.461382 |
| 1654027320 | $2243.56 | $2243.56 | $2243.56 | $2243.56 | 2,586 | $2240.489079 |
| 1654027380 | $2243.56 | $2243.6273 | $2243.3356 | $2243.5582 | 28,210 | $2240.732398 |
| 1654027680 | $2243.56 | $2243.56 | $2243.56 | $2243.56 | 112 | $2241.979362 |
| 1654027740 | $2243.56 | $2243.56 | $2243.56 | $2243.56 | 620 | $2241.982117 |
| 1654027800 | $2243.56 | $2243.56 | $2243.56 | $2243.56 | 832 | $2241.985747 |
| 1654029060 | $2243.806792 | $2243.806792 | $2243.313208 | $2243.313208 | 4,765 | $2242.000019 |