BKNG Historical Intraday Prices
One-Minute OHLCV Data From May 3, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1651584600 | $2203.76 | $2205.465 | $2180.60 | $2200.01 | 5,207 | $2200.170771 |
| 1651584660 | $2184.18 | $2184.18 | $2169.02 | $2169.02 | 1,800 | $2193.360484 |
| 1651584720 | $2162.20 | $2172.45 | $2161.74 | $2166.46 | 1,469 | $2189.244307 |
| 1651584780 | $2168.87 | $2168.87 | $2161.74 | $2168.04 | 2,259 | $2183.891067 |
| 1651584840 | $2165.06 | $2169.655 | $2128.87 | $2128.87 | 2,900 | $2176.969977 |
| 1651584900 | $2135.14 | $2145.22 | $2124.66 | $2139.94 | 2,671 | $2170.338986 |
| 1651584960 | $2151.115 | $2167.21 | $2145.01 | $2153.505 | 2,645 | $2168.689065 |
| 1651585020 | $2141.80 | $2141.80 | $2122.06 | $2122.06 | 2,064 | $2164.979853 |
| 1651585080 | $2123.03 | $2134.98 | $2106.55 | $2130.04 | 4,600 | $2157.352412 |
| 1651585140 | $2125.11 | $2125.11 | $2111.45 | $2111.45 | 700 | $2156.425199 |
| 1651585200 | $2119.235 | $2119.235 | $2102.77 | $2105.10 | 2,285 | $2153.098703 |
| 1651585260 | $2108.89 | $2112.66 | $2100.01 | $2104.66 | 19,394 | $2133.845946 |
| 1651585320 | $2105.52 | $2105.52 | $2092.01 | $2101.49 | 3,682 | $2131.390765 |
| 1651585380 | $2101.40 | $2109.70 | $2101.14 | $2109.70 | 400 | $2131.152406 |
| 1651585440 | $2105.845 | $2112.32 | $2102.585 | $2104.54 | 1,042 | $2130.637264 |
| 1651585560 | $2096.01 | $2100.00 | $2093.24 | $2093.24 | 1,500 | $2129.648876 |
| 1651585620 | $2088.16 | $2100.00 | $2088.16 | $2100.00 | 2,775 | $2128.00028 |
| 1651585680 | $2100.00 | $2100.00 | $2100.00 | $2100.00 | 300 | $2127.845393 |
| 1651585740 | $2090.01 | $2090.01 | $2084.85 | $2085.00 | 700 | $2127.310922 |
| 1651585800 | $2088.43 | $2092.67 | $2088.43 | $2089.06 | 400 | $2127.027823 |
| 1651585860 | $2092.01 | $2093.22 | $2084.02 | $2091.765 | 1,818 | $2125.94695 |
| 1651585920 | $2086.00 | $2087.76 | $2077.435 | $2087.76 | 2,100 | $2124.52725 |
| 1651585980 | $2081.51 | $2088.87 | $2077.888 | $2080.99 | 1,481 | $2123.615289 |
| 1651586040 | $2084.74 | $2084.74 | $2084.12 | $2084.665 | 500 | $2123.318555 |
| 1651586100 | $2091.73 | $2091.73 | $2091.73 | $2091.73 | 100 | $2123.213803 |
| 1651586160 | $2089.945 | $2093.985 | $2089.79 | $2093.985 | 900 | $2122.856319 |
| 1651586220 | $2094.49 | $2094.90 | $2090.05 | $2094.51 | 1,000 | $2122.398784 |
| 1651586340 | $2098.16 | $2109.77 | $2098.16 | $2109.77 | 837 | $2122.153666 |
| 1651586400 | $2117.16 | $2123.09 | $2110.00 | $2123.09 | 823 | $2122.098414 |
| 1651586460 | $2117.31 | $2128.66 | $2117.31 | $2122.95 | 1,935 | $2122.179326 |
| 1651586520 | $2117.94 | $2120.00 | $2117.94 | $2120.00 | 200 | $2122.176285 |
| 1651586580 | $2123.465 | $2124.71 | $2123.465 | $2124.71 | 400 | $2122.191494 |
| 1651586640 | $2124.65 | $2132.725 | $2122.97 | $2132.725 | 1,309 | $2122.249917 |
| 1651586700 | $2126.87 | $2132.905 | $2126.87 | $2128.92 | 300 | $2122.287004 |
| 1651586820 | $2126.59 | $2126.59 | $2120.00 | $2123.935 | 362 | $2122.283342 |
| 1651586880 | $2120.00 | $2120.01 | $2114.28 | $2114.28 | 912 | $2122.209333 |
| 1651586940 | $2110.53 | $2110.53 | $2108.365 | $2109.08 | 300 | $2122.101438 |
| 1651587000 | $2102.645 | $2107.43 | $2100.445 | $2107.43 | 600 | $2122.021497 |
| 1651587060 | $2100.05 | $2107.54 | $2100.05 | $2101.945 | 400 | $2121.913222 |
| 1651587120 | $2100.00 | $2104.62 | $2100.00 | $2104.62 | 200 | $2121.847811 |
| 1651587180 | $2105.17 | $2108.24 | $2091.92 | $2091.92 | 1,104 | $2121.605344 |
| 1651587240 | $2103.92 | $2103.92 | $2103.92 | $2103.92 | 100 | $2121.571235 |
| 1651587360 | $2097.06 | $2098.34 | $2096.94 | $2098.095 | 900 | $2121.301796 |
| 1651587420 | $2097.34 | $2100.09 | $2090.00 | $2090.635 | 4,183 | $2119.895657 |
| 1651587480 | $2089.625 | $2089.625 | $2077.03 | $2078.53 | 2,576 | $2118.680743 |
| 1651587540 | $2078.53 | $2079.71 | $2074.975 | $2077.73 | 2,518 | $2117.469082 |
| 1651587600 | $2079.21 | $2082.00 | $2075.5359 | $2079.46 | 1,831 | $2116.658382 |
| 1651587660 | $2074.23 | $2074.23 | $2073.42 | $2073.42 | 414 | $2116.451533 |
| 1651587720 | $2072.05 | $2075.40 | $2071.85 | $2075.40 | 700 | $2116.061679 |
| 1651587780 | $2074.89 | $2074.89 | $2074.89 | $2074.89 | 100 | $2116.071664 |
| 1651587840 | $2074.865 | $2075.15 | $2074.625 | $2074.625 | 341 | $2115.912182 |
| 1651587900 | $2075.818 | $2076.48 | $2072.535 | $2072.65 | 2,192 | $2114.917327 |
| 1651587960 | $2085.325 | $2095.505 | $2079.44 | $2095.505 | 800 | $2114.670983 |
| 1651588020 | $2088.12 | $2088.12 | $2085.00 | $2085.02 | 1,400 | $2114.247234 |
| 1651588080 | $2086.72 | $2086.72 | $2080.23 | $2080.23 | 200 | $2114.208462 |
| 1651588140 | $2082.38 | $2082.38 | $2082.38 | $2082.38 | 100 | $2114.143932 |
| 1651588200 | $2084.94 | $2086.56 | $2078.105 | $2081.53 | 1,100 | $2113.844784 |
| 1651588260 | $2085.04 | $2085.04 | $2078.00 | $2083.15 | 561 | $2113.576207 |
| 1651588380 | $2100.19 | $2100.19 | $2099.62 | $2099.62 | 200 | $2113.601335 |
| 1651588440 | $2102.56 | $2103.28 | $2102.56 | $2103.28 | 200 | $2113.550644 |
| 1651588500 | $2099.425 | $2099.425 | $2090.35 | $2090.35 | 3,438 | $2113.022327 |
| 1651588560 | $2097.69 | $2097.69 | $2097.69 | $2097.69 | 100 | $2113.00739 |
| 1651588680 | $2089.285 | $2091.415 | $2089.28 | $2091.415 | 476 | $2112.896635 |
| 1651588740 | $2086.335 | $2086.36 | $2085.16 | $2086.36 | 300 | $2112.795596 |
| 1651588800 | $2086.00 | $2086.00 | $2077.34 | $2077.34 | 935 | $2112.538072 |
| 1651588860 | $2080.445 | $2083.72 | $2072.08 | $2081.98 | 1,300 | $2112.131848 |
| 1651588920 | $2079.59 | $2080.00 | $2079.45 | $2079.485 | 600 | $2111.960575 |
| 1651588980 | $2079.45 | $2079.58 | $2075.47 | $2075.47 | 700 | $2111.732381 |
| 1651589100 | $2077.63 | $2079.27 | $2077.63 | $2078.04 | 700 | $2111.47956 |
| 1651589160 | $2076.7925 | $2076.7925 | $2076.7925 | $2076.7925 | 100 | $2111.440048 |
| 1651589220 | $2076.7925 | $2077.945 | $2074.70 | $2074.90 | 802 | $2111.191387 |
| 1651589280 | $2079.45 | $2080.75 | $2079.45 | $2080.75 | 300 | $2111.077306 |
| 1651589340 | $2074.57 | $2074.76 | $2071.28 | $2071.28 | 500 | $2110.944302 |
| 1651589400 | $2070.37 | $2070.37 | $2070.37 | $2070.37 | 100 | $2110.863516 |
| 1651589580 | $2075.29 | $2079.76 | $2073.76 | $2077.90 | 1,393 | $2110.486954 |
| 1651589640 | $2079.575 | $2079.575 | $2075.50 | $2075.50 | 704 | $2110.159086 |
| 1651589700 | $2070.00 | $2070.00 | $2070.00 | $2070.00 | 100 | $2110.230571 |
| 1651589760 | $2067.45 | $2071.40 | $2067.32 | $2071.40 | 1,784 | $2109.557876 |
| 1651589820 | $2070.05 | $2070.39 | $2070.04 | $2070.39 | 300 | $2109.463239 |
| 1651589880 | $2066.33 | $2066.33 | $2066.33 | $2066.33 | 100 | $2109.317567 |
| 1651589940 | $2064.30 | $2064.78 | $2061.691 | $2061.71 | 2,100 | $2108.127681 |
| 1651590000 | $2064.115 | $2065.65 | $2064.00 | $2065.385 | 2,389 | $2107.254273 |
| 1651590120 | $2064.59 | $2064.59 | $2064.315 | $2064.315 | 200 | $2107.099241 |
| 1651590180 | $2064.03 | $2065.255 | $2063.04 | $2065.20 | 500 | $2106.944612 |
| 1651590240 | $2064.89 | $2064.91 | $2064.475 | $2064.91 | 446 | $2106.839985 |
| 1651590300 | $2068.54 | $2068.54 | $2063.745 | $2063.745 | 1,996 | $2106.138916 |
| 1651590360 | $2066.93 | $2076.00 | $2066.93 | $2067.41 | 2,505 | $2105.435678 |
| 1651590420 | $2071.205 | $2071.205 | $2071.205 | $2071.205 | 143 | $2105.397026 |
| 1651590480 | $2071.28 | $2071.28 | $2071.28 | $2071.28 | 141 | $2105.279693 |
| 1651590540 | $2080.05 | $2080.05 | $2067.55 | $2067.97 | 1,600 | $2104.899141 |
| 1651590600 | $2070.01 | $2070.03 | $2070.01 | $2070.03 | 200 | $2104.843342 |
| 1651590720 | $2068.76 | $2068.76 | $2066.4525 | $2067.25 | 800 | $2104.556517 |
| 1651590780 | $2067.01 | $2067.01 | $2063.34 | $2063.34 | 400 | $2104.480682 |
| 1651590900 | $2067.50 | $2068.09 | $2063.40 | $2068.015 | 1,380 | $2104.069445 |
| 1651590960 | $2064.905 | $2064.905 | $2064.48 | $2064.48 | 400 | $2103.910135 |
| 1651591020 | $2062.165 | $2064.63 | $2062.165 | $2064.63 | 400 | $2103.820524 |
| 1651591140 | $2063.38 | $2063.38 | $2063.38 | $2063.38 | 100 | $2103.762041 |
| 1651591200 | $2066.265 | $2066.265 | $2063.23 | $2066.10 | 800 | $2103.531901 |
| 1651591260 | $2068.34 | $2070.90 | $2066.185 | $2070.90 | 1,300 | $2103.211695 |
| 1651591320 | $2070.00 | $2070.00 | $2070.00 | $2070.00 | 918 | $2102.9645 |
| 1651591440 | $2067.83 | $2067.83 | $2063.43 | $2063.43 | 900 | $2102.677309 |
| 1651591500 | $2067.29 | $2068.14 | $2067.29 | $2068.14 | 200 | $2102.641358 |
| 1651591560 | $2067.92 | $2067.92 | $2067.92 | $2067.92 | 100 | $2102.601243 |
| 1651591620 | $2072.57 | $2072.57 | $2069.74 | $2069.74 | 700 | $2102.442015 |
| 1651591800 | $2069.24 | $2069.24 | $2068.64 | $2068.64 | 200 | $2102.33251 |
| 1651591860 | $2072.89 | $2076.32 | $2070.02 | $2076.32 | 500 | $2102.291735 |
| 1651591920 | $2071.285 | $2071.67 | $2071.285 | $2071.67 | 500 | $2102.165978 |
| 1651592040 | $2082.34 | $2083.40 | $2078.90 | $2078.90 | 400 | $2102.100032 |
| 1651592100 | $2075.47 | $2075.47 | $2075.47 | $2075.47 | 100 | $2102.098595 |
| 1651592220 | $2075.31 | $2075.31 | $2071.875 | $2074.885 | 800 | $2101.929805 |
| 1651592280 | $2074.96 | $2083.53 | $2074.86 | $2083.53 | 600 | $2101.829433 |
| 1651592340 | $2083.43 | $2085.72 | $2081.30 | $2085.72 | 1,000 | $2101.681247 |
| 1651592400 | $2088.485 | $2088.485 | $2081.155 | $2081.155 | 300 | $2101.634182 |
| 1651592520 | $2081.88 | $2081.88 | $2078.96 | $2078.96 | 200 | $2101.60451 |
| 1651592580 | $2081.885 | $2081.885 | $2081.885 | $2081.885 | 138 | $2101.573127 |
| 1651592640 | $2085.76 | $2085.76 | $2085.76 | $2085.76 | 300 | $2101.547024 |
| 1651592700 | $2084.68 | $2087.71 | $2084.44 | $2085.00 | 1,084 | $2101.441326 |
| 1651592760 | $2084.30 | $2084.30 | $2084.14 | $2084.29 | 500 | $2101.376825 |
| 1651592880 | $2090.065 | $2090.09 | $2090.065 | $2090.09 | 200 | $2101.351435 |
| 1651592940 | $2088.665 | $2091.13 | $2088.665 | $2089.54 | 900 | $2101.28503 |
| 1651593060 | $2085.635 | $2085.635 | $2085.635 | $2085.635 | 100 | $2101.27816 |
| 1651593180 | $2089.55 | $2089.55 | $2089.55 | $2089.55 | 100 | $2101.255139 |
| 1651593240 | $2089.615 | $2091.09 | $2081.00 | $2082.905 | 4,000 | $2100.837799 |
| 1651593300 | $2080.26 | $2081.94 | $2080.26 | $2081.94 | 1,800 | $2100.57447 |
| 1651593360 | $2081.80 | $2082.16 | $2079.00 | $2079.035 | 700 | $2100.504841 |
| 1651593420 | $2075.37 | $2075.37 | $2075.05 | $2075.355 | 300 | $2100.416492 |
| 1651593480 | $2073.51 | $2073.51 | $2072.885 | $2073.14 | 300 | $2100.399533 |
| 1651593540 | $2071.645 | $2071.645 | $2071.645 | $2071.645 | 100 | $2100.360278 |
| 1651593600 | $2073.41 | $2073.41 | $2073.19 | $2073.19 | 200 | $2100.340187 |
| 1651593660 | $2075.56 | $2075.56 | $2075.00 | $2075.17 | 750 | $2100.219113 |
| 1651593720 | $2076.70 | $2078.92 | $2075.63 | $2076.17 | 1,419 | $2099.99742 |
| 1651593780 | $2076.625 | $2081.46 | $2076.46 | $2081.46 | 931 | $2099.858101 |
| 1651593840 | $2079.5898 | $2080.485 | $2079.5898 | $2080.485 | 266 | $2099.82831 |
| 1651593900 | $2078.00 | $2078.00 | $2075.825 | $2076.53 | 300 | $2099.770362 |
| 1651593960 | $2073.49 | $2075.605 | $2072.87 | $2072.87 | 367 | $2099.721887 |
| 1651594020 | $2073.00 | $2073.475 | $2073.00 | $2073.475 | 300 | $2099.669147 |
| 1651594080 | $2073.4525 | $2073.4525 | $2069.69 | $2070.545 | 1,462 | $2099.407389 |
| 1651594140 | $2069.01 | $2069.95 | $2062.95 | $2069.95 | 1,600 | $2099.060144 |
| 1651594200 | $2072.41 | $2075.11 | $2072.41 | $2074.955 | 773 | $2098.948627 |
| 1651594260 | $2075.82 | $2075.82 | $2075.82 | $2075.82 | 100 | $2098.936999 |
| 1651594380 | $2075.98 | $2075.98 | $2075.98 | $2075.98 | 200 | $2098.889459 |
| 1651594440 | $2075.775 | $2075.775 | $2075.42 | $2075.42 | 360 | $2098.849108 |
| 1651594560 | $2074.23 | $2074.23 | $2074.23 | $2074.23 | 200 | $2098.806829 |
| 1651594680 | $2072.01 | $2072.01 | $2067.975 | $2067.975 | 400 | $2098.75134 |
| 1651594740 | $2074.29 | $2074.38 | $2073.77 | $2074.38 | 400 | $2098.692206 |
| 1651594860 | $2079.49 | $2079.49 | $2079.49 | $2079.49 | 100 | $2098.673864 |
| 1651594980 | $2078.46 | $2082.53 | $2078.46 | $2082.53 | 200 | $2098.648852 |
| 1651595040 | $2078.08 | $2078.46 | $2074.12 | $2078.46 | 860 | $2098.54106 |
| 1651595100 | $2078.545 | $2078.55 | $2077.10 | $2077.10 | 600 | $2098.462003 |
| 1651595220 | $2074.24 | $2074.24 | $2071.50 | $2071.50 | 240 | $2098.412383 |
| 1651595280 | $2077.80 | $2077.80 | $2077.80 | $2077.80 | 100 | $2098.40466 |
| 1651595340 | $2081.24 | $2081.24 | $2073.00 | $2073.00 | 1,060 | $2098.263941 |
| 1651595400 | $2073.00 | $2074.165 | $2071.27 | $2074.165 | 600 | $2098.171346 |
| 1651595460 | $2074.175 | $2074.87 | $2074.175 | $2074.87 | 200 | $2098.128478 |
| 1651595580 | $2076.72 | $2076.84 | $2076.30 | $2076.84 | 500 | $2098.068621 |
| 1651595700 | $2078.65 | $2078.84 | $2077.22 | $2077.22 | 800 | $2097.972736 |
| 1651595760 | $2080.60 | $2082.35 | $2079.51 | $2082.35 | 374 | $2097.942351 |
| 1651595820 | $2082.43 | $2082.43 | $2077.10 | $2077.10 | 600 | $2097.873156 |
| 1651595940 | $2077.07 | $2079.545 | $2077.07 | $2079.545 | 500 | $2097.825604 |
| 1651596000 | $2078.895 | $2080.00 | $2078.895 | $2080.00 | 500 | $2097.769166 |
| 1651596060 | $2077.88 | $2079.725 | $2074.00 | $2075.00 | 2,775 | $2097.422879 |
| 1651596120 | $2077.38 | $2077.66 | $2076.00 | $2076.14 | 701 | $2097.329257 |
| 1651596180 | $2078.22 | $2079.40 | $2077.76 | $2077.76 | 1,000 | $2097.219183 |
| 1651596240 | $2076.92 | $2076.92 | $2076.92 | $2076.92 | 116 | $2097.210195 |
| 1651596300 | $2077.46 | $2077.46 | $2077.31 | $2077.31 | 410 | $2097.139826 |
| 1651596540 | $2081.525 | $2081.525 | $2081.525 | $2081.525 | 100 | $2097.154806 |
| 1651596600 | $2076.46 | $2076.46 | $2076.45 | $2076.45 | 200 | $2097.125846 |
| 1651596900 | $2072.31 | $2074.315 | $2072.21 | $2074.315 | 300 | $2097.088729 |
| 1651597080 | $2076.715 | $2076.715 | $2076.715 | $2076.715 | 100 | $2097.070211 |
| 1651597140 | $2076.22 | $2076.92 | $2073.68 | $2073.68 | 687 | $2096.990635 |
| 1651597200 | $2078.75 | $2078.75 | $2078.75 | $2078.75 | 153 | $2096.957381 |
| 1651597260 | $2081.42 | $2081.8675 | $2081.41 | $2081.8675 | 300 | $2096.947919 |
| 1651597320 | $2079.43 | $2079.65 | $2079.35 | $2079.35 | 400 | $2096.898736 |
| 1651597500 | $2080.29 | $2080.29 | $2080.11 | $2080.11 | 200 | $2096.887172 |
| 1651597560 | $2081.07 | $2081.07 | $2080.22 | $2080.22 | 600 | $2096.829009 |
| 1651597680 | $2081.70 | $2081.70 | $2081.70 | $2081.70 | 100 | $2096.81763 |
| 1651597800 | $2081.675 | $2081.675 | $2081.675 | $2081.675 | 100 | $2096.808989 |
| 1651597860 | $2084.32 | $2085.00 | $2084.32 | $2085.00 | 200 | $2096.801478 |
| 1651598040 | $2090.00 | $2090.00 | $2090.00 | $2090.00 | 100 | $2096.793461 |
| 1651598100 | $2090.59 | $2091.525 | $2090.05 | $2090.975 | 700 | $2096.770722 |
| 1651598160 | $2092.295 | $2092.295 | $2092.295 | $2092.295 | 100 | $2096.766367 |
| 1651598220 | $2091.16 | $2091.16 | $2090.26 | $2090.26 | 200 | $2096.760987 |
| 1651598280 | $2092.8825 | $2092.8825 | $2090.56 | $2092.64 | 900 | $2096.738051 |
| 1651598340 | $2093.895 | $2093.895 | $2092.72 | $2092.72 | 400 | $2096.726666 |
| 1651598520 | $2092.86 | $2093.01 | $2091.8444 | $2091.8444 | 310 | $2096.722959 |
| 1651598580 | $2093.22 | $2093.22 | $2091.01 | $2091.01 | 200 | $2096.713632 |
| 1651598640 | $2090.355 | $2090.355 | $2090.355 | $2090.355 | 100 | $2096.713312 |
| 1651598700 | $2089.16 | $2089.9675 | $2087.975 | $2089.9675 | 300 | $2096.696099 |
| 1651598880 | $2087.685 | $2087.685 | $2087.685 | $2087.685 | 100 | $2096.693107 |
| 1651599060 | $2089.96 | $2089.96 | $2086.71 | $2089.275 | 500 | $2096.674796 |
| 1651599120 | $2088.17 | $2090.54 | $2088.17 | $2090.54 | 200 | $2096.661121 |
| 1651599180 | $2090.275 | $2090.275 | $2088.99 | $2089.91 | 400 | $2096.646351 |
| 1651599360 | $2088.985 | $2088.985 | $2088.985 | $2088.985 | 100 | $2096.646239 |
| 1651599420 | $2087.87 | $2088.62 | $2087.87 | $2088.62 | 300 | $2096.629794 |
| 1651599480 | $2088.21 | $2090.47 | $2088.21 | $2090.47 | 200 | $2096.620445 |
| 1651599540 | $2093.05 | $2093.05 | $2093.05 | $2093.05 | 100 | $2096.620451 |
| 1651599660 | $2090.63 | $2091.30 | $2090.48 | $2091.30 | 400 | $2096.605138 |
| 1651599720 | $2089.2301 | $2092.86 | $2089.2301 | $2092.86 | 626 | $2096.583557 |
| 1651599780 | $2090.54 | $2090.54 | $2090.54 | $2090.54 | 105 | $2096.580357 |
| 1651599840 | $2091.575 | $2093.99 | $2091.575 | $2093.185 | 300 | $2096.574184 |
| 1651599900 | $2095.01 | $2095.01 | $2092.80 | $2092.80 | 600 | $2096.567471 |
| 1651599960 | $2095.0997 | $2095.0997 | $2093.135 | $2095.00 | 400 | $2096.563324 |
| 1651600020 | $2094.74 | $2094.98 | $2094.74 | $2094.98 | 200 | $2096.560838 |
| 1651600080 | $2092.08 | $2095.3899 | $2092.06 | $2095.3899 | 300 | $2096.55566 |
| 1651600140 | $2090.0825 | $2094.79 | $2090.0825 | $2094.79 | 200 | $2096.551265 |
| 1651600200 | $2096.38 | $2096.38 | $2091.84 | $2091.84 | 841 | $2096.540426 |
| 1651600260 | $2094.525 | $2094.525 | $2091.14 | $2093.25 | 500 | $2096.531238 |
| 1651600320 | $2092.94 | $2097.52 | $2092.94 | $2097.52 | 200 | $2096.529639 |
| 1651600380 | $2092.525 | $2092.525 | $2092.525 | $2092.525 | 100 | $2096.527339 |
| 1651600440 | $2092.095 | $2092.72 | $2092.095 | $2092.72 | 200 | $2096.523214 |
| 1651600500 | $2092.31 | $2093.46 | $2092.31 | $2093.46 | 200 | $2096.519486 |
| 1651600560 | $2091.26 | $2094.31 | $2091.26 | $2094.31 | 600 | $2096.507616 |
| 1651600620 | $2095.67 | $2096.20 | $2095.67 | $2096.20 | 400 | $2096.50796 |
| 1651600680 | $2095.97 | $2102.78 | $2095.97 | $2100.05 | 2,154 | $2096.548319 |
| 1651600740 | $2101.165 | $2101.17 | $2100.53 | $2101.17 | 300 | $2096.562476 |
| 1651600800 | $2100.415 | $2100.415 | $2100.415 | $2100.415 | 100 | $2096.557791 |
| 1651600860 | $2100.415 | $2102.11 | $2097.4075 | $2102.11 | 1,000 | $2096.573097 |
| 1651600920 | $2098.42 | $2099.23 | $2098.14 | $2099.23 | 600 | $2096.578661 |
| 1651601040 | $2099.41 | $2102.82 | $2099.41 | $2102.66 | 700 | $2096.603931 |
| 1651601100 | $2100.945 | $2100.945 | $2100.945 | $2100.945 | 100 | $2096.601577 |
| 1651601220 | $2102.47 | $2102.47 | $2102.47 | $2102.47 | 100 | $2096.60468 |
| 1651601280 | $2097.44 | $2098.1125 | $2097.44 | $2098.1125 | 200 | $2096.60498 |
| 1651601340 | $2097.26 | $2102.02 | $2097.26 | $2102.02 | 500 | $2096.612605 |
| 1651601400 | $2098.17 | $2099.18 | $2098.17 | $2099.18 | 200 | $2096.614369 |
| 1651601460 | $2100.88 | $2100.88 | $2097.99 | $2097.99 | 400 | $2096.621743 |
| 1651601520 | $2097.80 | $2097.80 | $2097.80 | $2097.80 | 100 | $2096.619348 |
| 1651601640 | $2094.88 | $2096.29 | $2094.88 | $2096.29 | 200 | $2096.620706 |
| 1651601700 | $2096.215 | $2096.215 | $2094.25 | $2094.25 | 300 | $2096.618554 |
| 1651601760 | $2096.20 | $2096.20 | $2096.20 | $2096.20 | 100 | $2096.618901 |
| 1651601820 | $2096.205 | $2096.205 | $2096.205 | $2096.205 | 100 | $2096.619123 |
| 1651601880 | $2098.00 | $2098.00 | $2095.80 | $2095.95 | 700 | $2096.617462 |
| 1651601940 | $2095.715 | $2095.715 | $2095.715 | $2095.715 | 200 | $2096.616574 |
| 1651602000 | $2095.62 | $2097.255 | $2088.515 | $2089.12 | 2,000 | $2096.571903 |
| 1651602060 | $2090.80 | $2091.13 | $2085.31 | $2085.31 | 1,300 | $2096.524083 |
| 1651602120 | $2090.105 | $2092.45 | $2090.105 | $2092.45 | 300 | $2096.516807 |
| 1651602180 | $2090.865 | $2090.865 | $2090.865 | $2090.865 | 200 | $2096.507806 |
| 1651602240 | $2092.0225 | $2095.88 | $2092.0225 | $2095.88 | 400 | $2096.507807 |
| 1651602300 | $2095.88 | $2098.075 | $2095.88 | $2098.075 | 200 | $2096.508449 |
| 1651602360 | $2095.26 | $2095.26 | $2095.07 | $2095.07 | 300 | $2096.505058 |
| 1651602540 | $2095.635 | $2096.635 | $2095.635 | $2096.635 | 200 | $2096.504746 |
| 1651602600 | $2093.03 | $2093.03 | $2093.03 | $2093.03 | 100 | $2096.503672 |
| 1651602720 | $2098.59 | $2099.34 | $2098.59 | $2099.34 | 200 | $2096.506934 |
| 1651602780 | $2097.26 | $2098.555 | $2096.405 | $2097.84 | 1,300 | $2096.511367 |
| 1651602840 | $2097.82 | $2099.89 | $2097.82 | $2099.89 | 418 | $2096.517151 |
| 1651602900 | $2105.21 | $2106.18 | $2104.82 | $2106.18 | 400 | $2096.534802 |
| 1651602960 | $2109.59 | $2109.59 | $2109.59 | $2109.59 | 300 | $2096.552556 |
| 1651603080 | $2105.87 | $2106.23 | $2105.87 | $2106.07 | 300 | $2096.569483 |
| 1651603140 | $2102.46 | $2104.66 | $2098.65 | $2098.65 | 700 | $2096.58373 |
| 1651603200 | $2096.89 | $2096.89 | $2096.89 | $2096.89 | 100 | $2096.582921 |
| 1651603260 | $2090.92 | $2090.92 | $2090.20 | $2090.20 | 300 | $2096.575035 |
| 1651603320 | $2091.295 | $2091.295 | $2088.67 | $2090.605 | 1,700 | $2096.524334 |
| 1651603380 | $2090.6625 | $2098.57 | $2090.6625 | $2098.57 | 400 | $2096.519014 |
| 1651603440 | $2098.31 | $2098.31 | $2098.31 | $2098.31 | 100 | $2096.530235 |
| 1651603500 | $2102.79 | $2102.79 | $2102.55 | $2102.55 | 300 | $2096.531374 |
| 1651603560 | $2095.60 | $2095.60 | $2095.60 | $2095.60 | 100 | $2096.528535 |
| 1651603680 | $2101.305 | $2103.59 | $2101.29 | $2101.29 | 700 | $2096.548586 |
| 1651603740 | $2101.705 | $2101.705 | $2101.705 | $2101.705 | 100 | $2096.551307 |
| 1651603800 | $2106.25 | $2106.25 | $2106.25 | $2106.25 | 100 | $2096.557072 |
| 1651603860 | $2106.29 | $2106.29 | $2099.12 | $2099.12 | 700 | $2096.580561 |
| 1651603920 | $2103.035 | $2106.12 | $2103.035 | $2106.12 | 200 | $2096.592753 |
| 1651603980 | $2102.24 | $2102.24 | $2102.24 | $2102.24 | 210 | $2096.594895 |
| 1651604100 | $2100.72 | $2100.72 | $2100.70 | $2100.70 | 200 | $2096.598873 |
| 1651604160 | $2102.11 | $2104.82 | $2102.11 | $2104.82 | 200 | $2096.61182 |
| 1651604220 | $2104.98 | $2104.98 | $2103.79 | $2104.13 | 1,300 | $2096.653287 |
| 1651604280 | $2100.75 | $2100.75 | $2100.75 | $2100.75 | 200 | $2096.657297 |
| 1651604340 | $2103.06 | $2103.06 | $2101.86 | $2101.86 | 1,000 | $2096.682816 |
| 1651604400 | $2102.90 | $2106.28 | $2100.125 | $2102.86 | 1,300 | $2096.722501 |
| 1651604460 | $2100.90 | $2100.90 | $2100.84 | $2100.84 | 400 | $2096.729153 |
| 1651604520 | $2102.70 | $2102.70 | $2099.45 | $2099.45 | 200 | $2096.731938 |
| 1651604580 | $2102.93 | $2102.93 | $2100.95 | $2100.985 | 500 | $2096.743589 |
| 1651604700 | $2101.43 | $2101.43 | $2101.43 | $2101.43 | 100 | $2096.746637 |
| 1651604760 | $2100.13 | $2101.98 | $2100.13 | $2101.41 | 503 | $2096.757652 |
| 1651604820 | $2101.73 | $2101.73 | $2101.73 | $2101.73 | 100 | $2096.759719 |
| 1651604880 | $2101.96 | $2101.96 | $2100.0925 | $2100.0925 | 202 | $2096.763278 |
| 1651604940 | $2100.80 | $2100.80 | $2099.28 | $2100.76 | 400 | $2096.769576 |
| 1651605000 | $2100.74 | $2100.74 | $2099.59 | $2100.06 | 800 | $2096.782643 |
| 1651605120 | $2102.36 | $2104.325 | $2101.855 | $2104.325 | 600 | $2096.801258 |
| 1651605180 | $2101.65 | $2105.85 | $2101.65 | $2105.85 | 300 | $2096.81404 |
| 1651605240 | $2104.33 | $2104.33 | $2104.18 | $2104.18 | 200 | $2096.821388 |
| 1651605300 | $2103.68 | $2106.16 | $2102.425 | $2106.11 | 600 | $2096.84097 |
| 1651605360 | $2104.71 | $2104.71 | $2104.71 | $2104.71 | 100 | $2096.838718 |
| 1651605420 | $2107.05 | $2107.05 | $2106.525 | $2107.02 | 400 | $2096.861675 |
| 1651605480 | $2106.275 | $2108.42 | $2105.54 | $2108.42 | 700 | $2096.888813 |
| 1651605660 | $2107.99 | $2108.84 | $2106.375 | $2106.375 | 500 | $2096.913779 |
| 1651605780 | $2102.58 | $2102.58 | $2099.72 | $2099.72 | 1,413 | $2096.94371 |
| 1651605840 | $2096.045 | $2097.91 | $2096.045 | $2096.96 | 400 | $2096.943456 |
| 1651605900 | $2098.135 | $2098.135 | $2098.135 | $2098.135 | 100 | $2096.944176 |
| 1651605960 | $2098.065 | $2098.065 | $2098.065 | $2098.065 | 100 | $2096.944342 |
| 1651606080 | $2103.16 | $2103.42 | $2102.95 | $2102.95 | 300 | $2096.956162 |
| 1651606140 | $2099.82 | $2100.05 | $2099.82 | $2100.025 | 500 | $2096.959411 |
| 1651606200 | $2101.99 | $2102.04 | $2101.07 | $2101.07 | 500 | $2096.970569 |
| 1651606380 | $2099.20 | $2101.64 | $2099.19 | $2100.73 | 1,097 | $2096.98642 |
| 1651606440 | $2100.50 | $2102.66 | $2100.335 | $2102.45 | 700 | $2097.001346 |
| 1651606500 | $2100.92 | $2101.0908 | $2100.77 | $2101.0908 | 375 | $2097.007765 |
| 1651606560 | $2098.34 | $2100.97 | $2097.495 | $2098.1975 | 800 | $2097.015614 |
| 1651606680 | $2099.52 | $2099.52 | $2098.55 | $2098.55 | 200 | $2097.017365 |
| 1651606740 | $2097.07 | $2097.07 | $2096.67 | $2096.67 | 300 | $2097.018733 |
| 1651606800 | $2096.32 | $2096.32 | $2096.32 | $2096.32 | 100 | $2097.013115 |
| 1651606860 | $2095.44 | $2095.44 | $2093.31 | $2093.31 | 400 | $2097.013077 |
| 1651606920 | $2095.17 | $2095.34 | $2094.3675 | $2094.3675 | 419 | $2097.007604 |
| 1651606980 | $2093.11 | $2094.90 | $2093.11 | $2094.90 | 427 | $2097.001565 |
| 1651607040 | $2093.19 | $2093.99 | $2090.145 | $2093.99 | 900 | $2096.976916 |
| 1651607100 | $2092.12 | $2092.12 | $2091.96 | $2091.96 | 200 | $2096.974384 |
| 1651607220 | $2095.29 | $2098.65 | $2095.15 | $2095.56 | 1,000 | $2096.973555 |
| 1651607280 | $2094.715 | $2095.245 | $2094.715 | $2095.245 | 426 | $2096.969386 |
| 1651607340 | $2098.62 | $2098.62 | $2097.80 | $2097.80 | 200 | $2096.970479 |
| 1651607400 | $2095.20 | $2096.03 | $2092.30 | $2095.77 | 4,003 | $2096.932477 |
| 1651607460 | $2098.855 | $2104.90 | $2098.20 | $2104.90 | 1,769 | $2096.960589 |
| 1651607520 | $2101.585 | $2101.65 | $2101.585 | $2101.65 | 421 | $2096.97037 |
| 1651607580 | $2105.05 | $2105.21 | $2103.70 | $2105.21 | 300 | $2096.98437 |
| 1651607640 | $2105.315 | $2108.16 | $2103.59 | $2108.16 | 3,004 | $2097.081116 |
| 1651607700 | $2107.47 | $2107.66 | $2104.01 | $2106.525 | 2,169 | $2097.157782 |
| 1651607760 | $2105.98 | $2105.98 | $2103.22 | $2103.22 | 1,500 | $2097.208127 |
| 1651607820 | $2103.07 | $2104.87 | $2102.92 | $2102.945 | 1,590 | $2097.252574 |
| 1651607880 | $2104.30 | $2105.59 | $2102.99 | $2105.42 | 3,659 | $2097.355894 |
| 1651607940 | $2104.90 | $2107.33 | $2101.95 | $2105.93 | 4,281 | $2097.488639 |
| 1651608000 | $2105.93 | $2105.93 | $2105.93 | $2105.93 | 34,839 | $2098.7375 |
| 1651608060 | $2105.93 | $2105.93 | $2105.93 | $2105.93 | 1,951 | $2098.761492 |
| 1651608120 | $2105.93 | $2105.93 | $2105.93 | $2105.93 | 2,210 | $2098.79005 |
| 1651608180 | $2105.93 | $2105.93 | $2105.93 | $2105.93 | 2,417 | $2098.820469 |
| 1651608300 | $2130.00 | $2130.95 | $2130.00 | $2130.95 | 407 | $2098.86433 |
| 1651608360 | $2105.93 | $2105.93 | $2105.93 | $2105.93 | 705 | $2098.508892 |
| 1651609620 | $2105.93 | $2105.93 | $2105.93 | $2105.93 | 227 | $2098.510971 |
| 1651609920 | $2105.93 | $2105.93 | $2105.93 | $2105.93 | 4,288 | $2098.563954 |