BKNG Historical Intraday Prices
One-Minute OHLCV Data From May 5, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1651749360 | $2315.31 | $2315.31 | $2315.31 | $2315.31 | 100 | $2314.928219 |
| 1651754760 | $2300.02 | $2300.02 | $2300.02 | $2300.02 | 100 | $2311.431686 |
| 1651755120 | $2310.00 | $2310.00 | $2310.00 | $2310.00 | 100 | $2311.259418 |
| 1651756080 | $2290.00 | $2290.00 | $2290.00 | $2290.00 | 100 | $2308.091103 |
| 1651756560 | $2301.62 | $2301.62 | $2301.62 | $2301.62 | 100 | $2307.217656 |
| 1651756980 | $2288.18 | $2288.18 | $2288.18 | $2288.18 | 100 | $2306.262268 |
| 1651757040 | $2299.64 | $2300.00 | $2299.32 | $2300.00 | 461 | $2305.462199 |
| 1651757100 | $2301.92 | $2301.92 | $2300.00 | $2300.00 | 300 | $2304.754821 |
| 1651757160 | $2300.56 | $2300.56 | $2300.00 | $2300.00 | 923 | $2303.981117 |
| 1651757220 | $2285.00 | $2299.99 | $2280.00 | $2299.99 | 820 | $2301.46581 |
| 1651757340 | $2280.00 | $2298.24 | $2280.00 | $2298.24 | 311 | $2299.866768 |
| 1651757400 | $2300.00 | $2300.00 | $2225.89 | $2225.89 | 14,646 | $2285.182063 |
| 1651757460 | $2236.18 | $2272.185 | $2236.18 | $2261.66 | 2,701 | $2280.979155 |
| 1651757520 | $2258.00 | $2273.88 | $2255.10 | $2259.05 | 13,036 | $2275.401648 |
| 1651757580 | $2260.37 | $2273.86 | $2259.95 | $2273.86 | 5,251 | $2273.719611 |
| 1651757640 | $2270.845 | $2294.98 | $2266.0974 | $2294.98 | 8,612 | $2275.297723 |
| 1651757700 | $2295.17 | $2305.13 | $2290.5194 | $2304.00 | 6,389 | $2278.327176 |
| 1651757760 | $2307.40 | $2307.40 | $2293.59 | $2302.50 | 4,718 | $2280.093759 |
| 1651757820 | $2297.41 | $2300.61 | $2279.77 | $2279.77 | 6,855 | $2281.613529 |
| 1651757880 | $2276.36 | $2296.93 | $2275.63 | $2295.565 | 6,585 | $2281.737194 |
| 1651757940 | $2297.63 | $2300.98 | $2292.46 | $2299.97 | 2,000 | $2282.164127 |
| 1651758000 | $2293.27 | $2298.06 | $2288.66 | $2294.82 | 3,390 | $2282.614619 |
| 1651758060 | $2297.08 | $2308.00 | $2287.07 | $2298.56 | 8,763 | $2284.617543 |
| 1651758120 | $2294.37 | $2294.37 | $2271.00 | $2271.00 | 1,480 | $2284.511391 |
| 1651758180 | $2268.59 | $2277.35 | $2268.58 | $2270.17 | 700 | $2284.418993 |
| 1651758240 | $2266.24 | $2266.24 | $2257.3074 | $2257.3074 | 839 | $2284.219184 |
| 1651758300 | $2262.27 | $2262.915 | $2244.775 | $2249.08 | 1,400 | $2283.752486 |
| 1651758360 | $2240.00 | $2240.00 | $2230.6125 | $2231.725 | 1,081 | $2283.17865 |
| 1651758420 | $2228.61 | $2232.77 | $2228.61 | $2232.48 | 510 | $2282.71757 |
| 1651758480 | $2240.12 | $2240.12 | $2232.95 | $2235.66 | 1,650 | $2281.987818 |
| 1651758540 | $2241.25 | $2241.25 | $2227.50 | $2227.50 | 2,400 | $2280.797045 |
| 1651758600 | $2229.64 | $2234.28 | $2229.64 | $2232.045 | 1,700 | $2279.906808 |
| 1651758660 | $2233.99 | $2249.95 | $2231.37 | $2246.7607 | 4,949 | $2277.797345 |
| 1651758720 | $2254.69 | $2275.00 | $2251.88 | $2270.46 | 3,770 | $2277.435656 |
| 1651758780 | $2270.62 | $2272.73 | $2251.5504 | $2257.165 | 2,709 | $2277.08335 |
| 1651758840 | $2259.50 | $2264.495 | $2257.09 | $2259.75 | 1,212 | $2276.884507 |
| 1651758900 | $2263.49 | $2268.405 | $2249.015 | $2255.93 | 1,226 | $2276.697363 |
| 1651758960 | $2257.61 | $2257.61 | $2245.63 | $2256.16 | 2,044 | $2276.209553 |
| 1651759020 | $2260.015 | $2266.8999 | $2250.00 | $2258.685 | 879 | $2276.067321 |
| 1651759080 | $2257.85 | $2266.50 | $2257.80 | $2266.50 | 500 | $2275.979573 |
| 1651759140 | $2262.115 | $2274.91 | $2262.115 | $2272.985 | 2,251 | $2275.854715 |
| 1651759200 | $2271.19 | $2275.08 | $2260.00 | $2264.73 | 2,295 | $2275.698104 |
| 1651759260 | $2264.18 | $2264.18 | $2260.00 | $2260.925 | 918 | $2275.585155 |
| 1651759320 | $2259.84 | $2260.54 | $2253.70 | $2254.89 | 953 | $2275.420585 |
| 1651759380 | $2251.26 | $2253.34 | $2247.6878 | $2253.34 | 1,077 | $2275.189845 |
| 1651759440 | $2250.685 | $2251.41 | $2250.685 | $2251.00 | 600 | $2275.071766 |
| 1651759500 | $2250.735 | $2250.735 | $2244.52 | $2244.52 | 1,311 | $2274.773438 |
| 1651759560 | $2244.57 | $2255.50 | $2240.01 | $2251.40 | 5,705 | $2273.458523 |
| 1651759620 | $2252.81 | $2262.15 | $2252.45 | $2255.225 | 1,600 | $2273.248641 |
| 1651759680 | $2255.225 | $2266.25 | $2253.99 | $2266.25 | 1,600 | $2273.098419 |
| 1651759740 | $2273.11 | $2284.52 | $2273.11 | $2283.97 | 1,100 | $2273.15957 |
| 1651759800 | $2280.345 | $2283.97 | $2277.85 | $2277.86 | 2,450 | $2273.310434 |
| 1651759860 | $2274.245 | $2274.245 | $2262.19 | $2264.73 | 1,948 | $2273.180466 |
| 1651759920 | $2259.03 | $2259.255 | $2256.075 | $2259.255 | 300 | $2273.159692 |
| 1651759980 | $2258.99 | $2264.365 | $2255.165 | $2264.365 | 1,200 | $2273.032496 |
| 1651760040 | $2258.40 | $2260.71 | $2256.83 | $2260.575 | 1,700 | $2272.866133 |
| 1651760100 | $2264.00 | $2264.00 | $2250.93 | $2250.93 | 800 | $2272.76167 |
| 1651760160 | $2248.425 | $2250.24 | $2248.425 | $2250.24 | 300 | $2272.725322 |
| 1651760220 | $2250.51 | $2250.51 | $2249.435 | $2249.435 | 250 | $2272.663776 |
| 1651760280 | $2244.55 | $2250.895 | $2242.525 | $2250.855 | 909 | $2272.528952 |
| 1651760340 | $2249.93 | $2258.98 | $2248.6475 | $2255.775 | 2,216 | $2272.238912 |
| 1651760400 | $2254.025 | $2254.1725 | $2236.51 | $2237.23 | 2,000 | $2271.849223 |
| 1651760460 | $2239.93 | $2240.09 | $2238.355 | $2238.355 | 300 | $2271.788358 |
| 1651760520 | $2234.80 | $2242.90 | $2233.56 | $2241.112 | 700 | $2271.598952 |
| 1651760580 | $2240.97 | $2240.97 | $2230.00 | $2230.00 | 1,009 | $2271.293562 |
| 1651760640 | $2232.875 | $2232.875 | $2232.255 | $2232.255 | 200 | $2271.246555 |
| 1651760700 | $2233.53 | $2233.53 | $2221.00 | $2221.05 | 1,300 | $2270.895416 |
| 1651760760 | $2228.62 | $2232.67 | $2221.35 | $2229.64 | 1,140 | $2270.534626 |
| 1651760820 | $2229.38 | $2231.23 | $2229.38 | $2231.23 | 200 | $2270.475202 |
| 1651760880 | $2232.57 | $2236.88 | $2232.095 | $2233.59 | 700 | $2270.279156 |
| 1651760940 | $2230.44 | $2237.40 | $2229.25 | $2237.40 | 1,850 | $2269.780506 |
| 1651761000 | $2231.69 | $2231.69 | $2225.30 | $2225.30 | 200 | $2269.787247 |
| 1651761060 | $2231.555 | $2232.2725 | $2225.00 | $2231.66 | 400 | $2269.69218 |
| 1651761120 | $2231.645 | $2231.645 | $2219.10 | $2219.10 | 1,550 | $2269.242928 |
| 1651761180 | $2217.5475 | $2222.10 | $2209.46 | $2218.37 | 1,520 | $2268.694011 |
| 1651761240 | $2218.47 | $2223.99 | $2215.00 | $2219.00 | 1,100 | $2268.370686 |
| 1651761300 | $2219.00 | $2223.15 | $2215.00 | $2215.00 | 1,600 | $2267.82679 |
| 1651761360 | $2215.10 | $2218.18 | $2214.97 | $2216.79 | 400 | $2267.764615 |
| 1651761420 | $2212.22 | $2214.65 | $2201.995 | $2202.015 | 3,318 | $2266.547511 |
| 1651761480 | $2200.02 | $2202.97 | $2192.2469 | $2198.45 | 2,543 | $2265.539835 |
| 1651761540 | $2191.0001 | $2194.14 | $2190.065 | $2190.065 | 500 | $2265.32206 |
| 1651761600 | $2190.10 | $2196.20 | $2187.78 | $2196.20 | 2,829 | $2263.985592 |
| 1651761660 | $2195.36 | $2199.84 | $2194.09 | $2194.09 | 1,800 | $2263.228754 |
| 1651761720 | $2185.09 | $2189.22 | $2184.735 | $2184.8775 | 700 | $2263.023201 |
| 1651761780 | $2185.19 | $2200.00 | $2183.2475 | $2195.29 | 3,047 | $2261.82718 |
| 1651761840 | $2196.94 | $2204.81 | $2196.94 | $2204.00 | 1,200 | $2261.449691 |
| 1651761900 | $2204.01 | $2211.83 | $2202.68 | $2211.83 | 2,500 | $2260.70714 |
| 1651761960 | $2212.00 | $2214.995 | $2208.31 | $2211.28 | 1,375 | $2260.307466 |
| 1651762020 | $2211.285 | $2220.00 | $2207.11 | $2217.49 | 3,240 | $2259.483193 |
| 1651762080 | $2214.37 | $2217.66 | $2211.89 | $2212.955 | 916 | $2259.267573 |
| 1651762140 | $2212.45 | $2216.725 | $2212.37 | $2216.725 | 400 | $2259.165707 |
| 1651762200 | $2216.055 | $2221.17 | $2212.76 | $2220.57 | 2,798 | $2258.506418 |
| 1651762260 | $2218.53 | $2230.00 | $2218.345 | $2221.42 | 2,490 | $2258.0304 |
| 1651762320 | $2220.82 | $2220.82 | $2207.585 | $2207.585 | 1,601 | $2257.694579 |
| 1651762380 | $2207.06 | $2213.715 | $2207.06 | $2208.34 | 1,000 | $2257.433858 |
| 1651762440 | $2209.96 | $2209.96 | $2205.98 | $2205.98 | 400 | $2257.347919 |
| 1651762500 | $2209.90 | $2210.00 | $2205.56 | $2205.56 | 844 | $2257.129225 |
| 1651762560 | $2205.515 | $2205.515 | $2205.515 | $2205.515 | 500 | $2257.001174 |
| 1651762620 | $2205.965 | $2205.965 | $2199.00 | $2200.40 | 1,100 | $2256.674317 |
| 1651762680 | $2201.82 | $2201.82 | $2190.215 | $2192.04 | 1,108 | $2256.347521 |
| 1651762740 | $2189.49 | $2206.17 | $2189.49 | $2206.17 | 900 | $2256.08215 |
| 1651762800 | $2196.1569 | $2204.00 | $2196.1569 | $2203.99 | 1,243 | $2255.748061 |
| 1651762860 | $2203.275 | $2206.225 | $2201.29 | $2201.35 | 1,600 | $2255.2103 |
| 1651762920 | $2201.47 | $2201.47 | $2200.00 | $2200.00 | 487 | $2255.150036 |
| 1651763040 | $2194.505 | $2194.505 | $2188.30 | $2192.61 | 700 | $2254.944485 |
| 1651763100 | $2192.685 | $2197.85 | $2192.685 | $2197.85 | 516 | $2254.793684 |
| 1651763160 | $2194.01 | $2196.24 | $2194.01 | $2195.07 | 700 | $2254.581362 |
| 1651763220 | $2193.87 | $2194.30 | $2183.275 | $2188.275 | 1,877 | $2254.004006 |
| 1651763280 | $2182.905 | $2182.905 | $2182.905 | $2182.905 | 100 | $2253.964075 |
| 1651763340 | $2184.73 | $2184.73 | $2182.90 | $2182.92 | 500 | $2253.800074 |
| 1651763400 | $2184.76 | $2184.76 | $2184.76 | $2184.76 | 100 | $2253.751136 |
| 1651763460 | $2185.62 | $2185.62 | $2183.00 | $2183.00 | 250 | $2253.61851 |
| 1651763520 | $2185.11 | $2193.07 | $2185.11 | $2188.655 | 4,520 | $2252.259459 |
| 1651763580 | $2191.34 | $2194.50 | $2188.13 | $2188.13 | 800 | $2252.034911 |
| 1651763640 | $2189.56 | $2189.56 | $2183.07 | $2183.80 | 1,233 | $2251.583872 |
| 1651763700 | $2183.40 | $2183.40 | $2176.65 | $2179.99 | 1,900 | $2251.024666 |
| 1651763760 | $2175.095 | $2184.90 | $2175.095 | $2181.33 | 610 | $2250.815328 |
| 1651763820 | $2185.00 | $2191.565 | $2185.00 | $2191.565 | 1,425 | $2250.425226 |
| 1651763880 | $2189.22 | $2193.065 | $2189.22 | $2193.06 | 400 | $2250.315409 |
| 1651763940 | $2191.58 | $2191.76 | $2190.00 | $2190.595 | 1,200 | $2249.990038 |
| 1651764000 | $2185.93 | $2191.345 | $2185.93 | $2191.345 | 200 | $2249.88686 |
| 1651764060 | $2191.62 | $2191.62 | $2191.62 | $2191.62 | 100 | $2249.900699 |
| 1651764120 | $2191.345 | $2197.95 | $2191.345 | $2197.95 | 2,200 | $2249.353383 |
| 1651764180 | $2195.445 | $2195.445 | $2186.92 | $2186.92 | 700 | $2249.159228 |
| 1651764240 | $2190.47 | $2194.495 | $2188.00 | $2192.745 | 1,487 | $2248.768829 |
| 1651764360 | $2192.30 | $2192.80 | $2188.78 | $2192.475 | 400 | $2248.672496 |
| 1651764540 | $2194.215 | $2196.20 | $2194.215 | $2195.95 | 1,050 | $2248.419854 |
| 1651764600 | $2193.35 | $2193.35 | $2188.66 | $2188.66 | 1,350 | $2248.080219 |
| 1651764660 | $2186.695 | $2192.99 | $2186.65 | $2192.99 | 518 | $2247.9185 |
| 1651764720 | $2190.67 | $2192.37 | $2189.78 | $2189.86 | 723 | $2247.714708 |
| 1651764780 | $2192.18 | $2193.98 | $2189.58 | $2189.58 | 400 | $2247.608799 |
| 1651764840 | $2189.12 | $2205.75 | $2189.12 | $2204.91 | 1,600 | $2247.273117 |
| 1651764900 | $2205.38 | $2209.80 | $2205.00 | $2209.80 | 767 | $2247.146412 |
| 1651764960 | $2209.78 | $2215.88 | $2209.02 | $2212.70 | 600 | $2247.057587 |
| 1651765020 | $2215.40 | $2230.00 | $2215.40 | $2226.00 | 1,618 | $2246.891454 |
| 1651765080 | $2222.00 | $2237.23 | $2222.00 | $2229.63 | 2,820 | $2246.682231 |
| 1651765140 | $2233.40 | $2239.38 | $2228.45 | $2228.72 | 2,500 | $2246.543054 |
| 1651765200 | $2229.47 | $2231.01 | $2226.25 | $2229.67 | 1,200 | $2246.443591 |
| 1651765260 | $2224.34 | $2224.34 | $2220.475 | $2221.61 | 1,400 | $2246.291986 |
| 1651765320 | $2220.11 | $2220.11 | $2219.90 | $2219.90 | 200 | $2246.291174 |
| 1651765380 | $2219.68 | $2220.65 | $2219.68 | $2220.65 | 400 | $2246.241966 |
| 1651765440 | $2219.85 | $2219.85 | $2219.85 | $2219.85 | 232 | $2246.202557 |
| 1651765500 | $2219.12 | $2219.12 | $2218.97 | $2218.97 | 200 | $2246.178305 |
| 1651765560 | $2215.24 | $2215.24 | $2215.24 | $2215.24 | 100 | $2246.171492 |
| 1651765620 | $2213.07 | $2217.58 | $2213.07 | $2215.66 | 300 | $2246.148007 |
| 1651765680 | $2219.11 | $2219.255 | $2217.07 | $2217.07 | 400 | $2246.100858 |
| 1651765740 | $2216.01 | $2216.01 | $2213.57 | $2213.65 | 300 | $2246.056363 |
| 1651765860 | $2209.655 | $2209.66 | $2205.075 | $2205.075 | 600 | $2245.9703 |
| 1651765920 | $2201.57 | $2201.57 | $2201.57 | $2201.57 | 100 | $2245.927564 |
| 1651765980 | $2197.19 | $2197.19 | $2196.975 | $2196.975 | 200 | $2245.914321 |
| 1651766040 | $2193.23 | $2196.6009 | $2193.23 | $2196.6009 | 400 | $2245.831113 |
| 1651766100 | $2197.00 | $2198.51 | $2197.00 | $2198.51 | 300 | $2245.762254 |
| 1651766160 | $2194.50 | $2198.08 | $2191.00 | $2192.79 | 1,700 | $2245.372801 |
| 1651766220 | $2193.08 | $2193.08 | $2193.08 | $2193.08 | 200 | $2245.339459 |
| 1651766280 | $2191.01 | $2191.02 | $2191.01 | $2191.02 | 200 | $2245.315067 |
| 1651766340 | $2188.06 | $2188.06 | $2187.66 | $2187.66 | 200 | $2245.283077 |
| 1651766400 | $2183.6801 | $2188.00 | $2183.6801 | $2188.00 | 405 | $2245.136999 |
| 1651766460 | $2186.42 | $2186.49 | $2181.00 | $2181.98 | 700 | $2245.014325 |
| 1651766520 | $2182.50 | $2187.65 | $2182.50 | $2187.65 | 704 | $2244.839037 |
| 1651766580 | $2187.805 | $2189.27 | $2187.805 | $2189.27 | 386 | $2244.736159 |
| 1651766640 | $2190.90 | $2190.90 | $2189.22 | $2189.22 | 200 | $2244.646632 |
| 1651766700 | $2188.20 | $2190.38 | $2186.95 | $2186.95 | 800 | $2244.531491 |
| 1651766760 | $2187.995 | $2190.61 | $2187.995 | $2190.075 | 500 | $2244.415416 |
| 1651766820 | $2189.645 | $2194.15 | $2189.29 | $2190.00 | 2,330 | $2243.923833 |
| 1651766880 | $2193.0825 | $2193.0825 | $2188.05 | $2188.05 | 800 | $2243.702668 |
| 1651766940 | $2190.35 | $2190.35 | $2188.765 | $2190.00 | 800 | $2243.564142 |
| 1651767000 | $2188.46 | $2190.00 | $2188.10 | $2190.00 | 712 | $2243.432699 |
| 1651767120 | $2185.92 | $2190.20 | $2184.47 | $2184.47 | 1,700 | $2243.050325 |
| 1651767180 | $2194.48 | $2194.48 | $2190.49 | $2190.49 | 300 | $2242.957939 |
| 1651767240 | $2192.70 | $2192.70 | $2188.65 | $2188.65 | 500 | $2242.796416 |
| 1651767300 | $2189.46 | $2189.46 | $2186.085 | $2186.085 | 300 | $2242.800826 |
| 1651767360 | $2185.67 | $2185.67 | $2183.24 | $2183.24 | 884 | $2242.624905 |
| 1651767420 | $2184.525 | $2186.08 | $2183.10 | $2183.10 | 500 | $2242.496589 |
| 1651767480 | $2186.835 | $2192.53 | $2186.835 | $2190.67 | 400 | $2242.42356 |
| 1651767540 | $2192.61 | $2192.98 | $2192.61 | $2192.98 | 200 | $2242.397452 |
| 1651767600 | $2193.735 | $2193.735 | $2191.685 | $2192.09 | 2,300 | $2241.935491 |
| 1651767660 | $2189.36 | $2189.42 | $2189.36 | $2189.36 | 600 | $2241.842147 |
| 1651767720 | $2190.485 | $2191.135 | $2185.76 | $2187.01 | 2,757 | $2241.309306 |
| 1651767780 | $2184.85 | $2184.85 | $2184.85 | $2184.85 | 100 | $2241.26699 |
| 1651767840 | $2186.65 | $2186.65 | $2186.135 | $2186.135 | 303 | $2241.227206 |
| 1651767900 | $2188.87 | $2188.87 | $2188.87 | $2188.87 | 100 | $2241.193477 |
| 1651767960 | $2191.905 | $2191.905 | $2191.905 | $2191.905 | 5,000 | $2240.290077 |
| 1651768080 | $2195.18 | $2196.48 | $2192.20 | $2192.20 | 500 | $2240.204133 |
| 1651768140 | $2199.86 | $2199.86 | $2192.65 | $2194.9775 | 1,300 | $2239.975448 |
| 1651768260 | $2197.40 | $2197.40 | $2197.40 | $2197.40 | 100 | $2239.950884 |
| 1651768320 | $2195.77 | $2198.775 | $2195.77 | $2198.775 | 500 | $2239.899789 |
| 1651768440 | $2191.3801 | $2198.41 | $2191.3801 | $2197.76 | 2,500 | $2239.474578 |
| 1651768500 | $2197.60 | $2201.97 | $2197.60 | $2201.00 | 806 | $2239.340293 |
| 1651768560 | $2202.23 | $2203.79 | $2201.0025 | $2202.80 | 600 | $2239.210837 |
| 1651768620 | $2207.72 | $2213.25 | $2205.43 | $2209.585 | 1,300 | $2239.1358 |
| 1651768680 | $2208.92 | $2209.99 | $2200.00 | $2200.00 | 2,822 | $2238.766137 |
| 1651768740 | $2201.50 | $2202.035 | $2200.00 | $2200.00 | 1,200 | $2238.600699 |
| 1651768800 | $2198.28 | $2198.28 | $2195.51 | $2195.80 | 800 | $2238.488961 |
| 1651768860 | $2193.15 | $2193.15 | $2193.15 | $2193.15 | 100 | $2238.467757 |
| 1651768920 | $2193.61 | $2194.69 | $2190.42 | $2191.78 | 880 | $2238.279399 |
| 1651769220 | $2192.12 | $2192.12 | $2192.12 | $2192.12 | 100 | $2238.313639 |
| 1651769280 | $2192.135 | $2192.135 | $2192.135 | $2192.135 | 100 | $2238.299191 |
| 1651769340 | $2189.15 | $2189.15 | $2189.15 | $2189.15 | 100 | $2238.256157 |
| 1651769400 | $2190.625 | $2190.63 | $2190.62 | $2190.63 | 400 | $2238.212242 |
| 1651769460 | $2190.83 | $2190.86 | $2186.47 | $2190.415 | 1,600 | $2237.945211 |
| 1651769520 | $2190.11 | $2190.11 | $2190.11 | $2190.11 | 100 | $2237.920894 |
| 1651769580 | $2190.00 | $2190.03 | $2185.50 | $2189.75 | 600 | $2237.823517 |
| 1651769640 | $2185.94 | $2190.07 | $2185.94 | $2190.07 | 1,300 | $2237.593279 |
| 1651769700 | $2188.52 | $2189.37 | $2188.52 | $2189.37 | 300 | $2237.526928 |
| 1651769760 | $2192.10 | $2192.10 | $2188.35 | $2188.35 | 401 | $2237.470276 |
| 1651769820 | $2189.285 | $2189.285 | $2189.285 | $2189.285 | 200 | $2237.439183 |
| 1651769880 | $2186.04 | $2186.11 | $2182.93 | $2185.95 | 724 | $2237.314829 |
| 1651769940 | $2182.04 | $2186.20 | $2182.04 | $2184.90 | 600 | $2237.206106 |
| 1651770060 | $2190.81 | $2194.57 | $2190.19 | $2191.98 | 1,835 | $2236.907861 |
| 1651770120 | $2193.605 | $2196.53 | $2191.04 | $2191.04 | 2,300 | $2236.576012 |
| 1651770180 | $2191.79 | $2191.79 | $2191.79 | $2191.79 | 100 | $2236.521467 |
| 1651770300 | $2192.22 | $2194.455 | $2191.86 | $2194.455 | 1,600 | $2236.31361 |
| 1651770360 | $2192.00 | $2196.625 | $2189.99 | $2191.7925 | 4,115 | $2235.726243 |
| 1651770420 | $2194.55 | $2195.61 | $2190.835 | $2194.055 | 1,905 | $2235.470792 |
| 1651770480 | $2194.235 | $2196.28 | $2191.54 | $2194.435 | 3,760 | $2234.961533 |
| 1651770540 | $2195.00 | $2195.50 | $2194.1375 | $2194.60 | 1,227 | $2234.798564 |
| 1651770600 | $2194.1575 | $2195.12 | $2191.29 | $2191.29 | 8,082 | $2233.735182 |
| 1651770660 | $2189.40 | $2194.60 | $2189.172 | $2191.04 | 849 | $2233.647278 |
| 1651770780 | $2189.30 | $2189.30 | $2186.04 | $2186.04 | 600 | $2233.549918 |
| 1651770840 | $2185.565 | $2185.565 | $2184.36 | $2184.36 | 200 | $2233.516565 |
| 1651770900 | $2186.34 | $2186.52 | $2184.04 | $2184.04 | 500 | $2233.455514 |
| 1651770960 | $2184.02 | $2184.39 | $2183.04 | $2184.39 | 500 | $2233.374736 |
| 1651771020 | $2186.06 | $2186.30 | $2186.06 | $2186.30 | 400 | $2233.31755 |
| 1651771080 | $2187.31 | $2189.25 | $2187.26 | $2187.26 | 300 | $2233.275712 |
| 1651771140 | $2186.66 | $2190.955 | $2186.66 | $2190.5525 | 400 | $2233.218662 |
| 1651771200 | $2189.9575 | $2190.43 | $2189.9575 | $2190.43 | 200 | $2233.185723 |
| 1651771260 | $2190.00 | $2190.36 | $2187.51 | $2190.00 | 500 | $2233.119209 |
| 1651771320 | $2188.68 | $2188.68 | $2188.68 | $2188.68 | 100 | $2233.110146 |
| 1651771380 | $2187.85 | $2188.62 | $2187.85 | $2188.62 | 200 | $2233.08219 |
| 1651771500 | $2187.50 | $2187.50 | $2187.50 | $2187.50 | 100 | $2233.06776 |
| 1651771560 | $2188.67 | $2188.75 | $2186.98 | $2188.75 | 500 | $2232.996426 |
| 1651771620 | $2188.73 | $2188.90 | $2188.73 | $2188.90 | 200 | $2232.968278 |
| 1651771800 | $2183.91 | $2183.91 | $2180.96 | $2182.43 | 900 | $2232.795273 |
| 1651771860 | $2184.14 | $2184.14 | $2184.14 | $2184.14 | 100 | $2232.777963 |
| 1651771920 | $2186.66 | $2186.66 | $2186.66 | $2186.66 | 100 | $2232.733009 |
| 1651771980 | $2182.65 | $2182.785 | $2180.305 | $2182.785 | 900 | $2232.624673 |
| 1651772040 | $2180.85 | $2182.135 | $2180.85 | $2182.135 | 1,100 | $2232.371234 |
| 1651772100 | $2181.11 | $2183.86 | $2181.11 | $2183.86 | 200 | $2232.419186 |
| 1651772160 | $2184.27 | $2184.27 | $2184.27 | $2184.27 | 100 | $2232.347005 |
| 1651772220 | $2187.85 | $2191.96 | $2185.34 | $2191.96 | 800 | $2232.286553 |
| 1651772520 | $2180.54 | $2182.89 | $2180.54 | $2182.89 | 700 | $2232.188129 |
| 1651772640 | $2185.51 | $2185.57 | $2185.51 | $2185.57 | 200 | $2232.147731 |
| 1651772760 | $2185.82 | $2185.82 | $2185.82 | $2185.82 | 100 | $2232.135559 |
| 1651772880 | $2177.955 | $2177.955 | $2177.955 | $2177.955 | 100 | $2232.116655 |
| 1651772940 | $2176.83 | $2176.83 | $2176.02 | $2176.10 | 400 | $2232.047785 |
| 1651773000 | $2167.83 | $2169.45 | $2167.83 | $2169.45 | 600 | $2231.939556 |
| 1651773060 | $2169.47 | $2169.47 | $2169.47 | $2169.47 | 100 | $2231.896917 |
| 1651773120 | $2169.085 | $2169.085 | $2165.00 | $2165.00 | 1,649 | $2231.542869 |
| 1651773180 | $2165.40 | $2165.61 | $2165.40 | $2165.61 | 300 | $2231.497095 |
| 1651773240 | $2167.23 | $2167.82 | $2167.23 | $2167.38 | 400 | $2231.433789 |
| 1651773300 | $2168.445 | $2168.445 | $2166.81 | $2168.10 | 400 | $2231.28608 |
| 1651773360 | $2165.62 | $2165.62 | $2165.62 | $2165.62 | 100 | $2231.333842 |
| 1651773420 | $2168.06 | $2168.06 | $2168.06 | $2168.06 | 100 | $2231.316244 |
| 1651773480 | $2166.56 | $2167.14 | $2166.28 | $2167.14 | 300 | $2231.23958 |
| 1651773540 | $2168.69 | $2168.69 | $2167.54 | $2167.54 | 400 | $2231.182856 |
| 1651773600 | $2167.51 | $2168.16 | $2167.50 | $2168.16 | 313 | $2231.093483 |
| 1651773660 | $2168.33 | $2169.48 | $2167.16 | $2167.16 | 1,100 | $2230.870151 |
| 1651773720 | $2166.30 | $2166.47 | $2166.30 | $2166.47 | 300 | $2230.861985 |
| 1651773780 | $2166.43 | $2166.43 | $2166.2939 | $2166.2939 | 300 | $2230.801465 |
| 1651773840 | $2167.16 | $2169.13 | $2164.18 | $2167.01 | 1,228 | $2230.534546 |
| 1651773960 | $2167.90 | $2168.72 | $2167.90 | $2168.72 | 400 | $2230.484255 |
| 1651774020 | $2170.12 | $2175.38 | $2167.99 | $2173.88 | 3,100 | $2229.908826 |
| 1651774080 | $2174.87 | $2174.87 | $2174.87 | $2174.87 | 100 | $2229.875309 |
| 1651774140 | $2177.815 | $2177.815 | $2175.62 | $2177.01 | 400 | $2229.824536 |
| 1651774200 | $2177.03 | $2177.03 | $2177.03 | $2177.03 | 100 | $2229.839136 |
| 1651774260 | $2174.99 | $2174.99 | $2174.99 | $2174.99 | 100 | $2229.779731 |
| 1651774500 | $2174.815 | $2174.815 | $2173.10 | $2173.10 | 216 | $2229.774822 |
| 1651774560 | $2178.07 | $2180.61 | $2178.07 | $2179.56 | 700 | $2229.68288 |
| 1651774680 | $2182.56 | $2185.39 | $2182.56 | $2185.39 | 300 | $2229.644477 |
| 1651774740 | $2192.96 | $2192.96 | $2192.00 | $2192.955 | 500 | $2229.566991 |
| 1651774800 | $2190.34 | $2190.44 | $2190.33 | $2190.44 | 300 | $2229.547292 |
| 1651774860 | $2188.685 | $2188.685 | $2184.90 | $2184.90 | 600 | $2229.474963 |
| 1651774980 | $2182.76 | $2182.76 | $2182.18 | $2182.18 | 200 | $2229.450235 |
| 1651775160 | $2173.68 | $2173.68 | $2173.68 | $2173.68 | 100 | $2229.440446 |
| 1651775220 | $2170.94 | $2171.065 | $2170.94 | $2171.065 | 200 | $2229.402074 |
| 1651775280 | $2172.07 | $2175.06 | $2172.07 | $2174.35 | 405 | $2229.329589 |
| 1651775340 | $2173.16 | $2173.676 | $2169.42 | $2169.42 | 400 | $2229.271668 |
| 1651775520 | $2166.635 | $2166.635 | $2166.635 | $2166.635 | 264 | $2229.216313 |
| 1651775580 | $2165.85 | $2169.50 | $2165.81 | $2169.50 | 900 | $2229.061731 |
| 1651775640 | $2168.565 | $2168.565 | $2168.565 | $2168.565 | 200 | $2229.000133 |
| 1651775700 | $2169.375 | $2171.74 | $2169.375 | $2171.74 | 200 | $2228.984535 |
| 1651775760 | $2169.80 | $2171.77 | $2169.80 | $2171.77 | 619 | $2228.890741 |
| 1651775820 | $2171.90 | $2171.90 | $2171.45 | $2171.45 | 200 | $2228.856851 |
| 1651775880 | $2172.95 | $2172.95 | $2169.38 | $2169.95 | 1,000 | $2228.680334 |
| 1651775940 | $2171.50 | $2173.36 | $2171.50 | $2173.36 | 400 | $2228.625061 |
| 1651776000 | $2172.00 | $2172.00 | $2171.53 | $2171.875 | 300 | $2228.572824 |
| 1651776060 | $2176.11 | $2176.11 | $2176.11 | $2176.11 | 100 | $2228.531275 |
| 1651776180 | $2172.83 | $2174.5425 | $2172.65 | $2173.16 | 600 | $2228.447295 |
| 1651776240 | $2174.26 | $2174.26 | $2174.26 | $2174.26 | 100 | $2228.438466 |
| 1651776360 | $2176.59 | $2176.79 | $2174.33 | $2176.79 | 400 | $2228.370034 |
| 1651776420 | $2179.095 | $2179.095 | $2179.095 | $2179.095 | 200 | $2228.347201 |
| 1651776600 | $2183.18 | $2187.6475 | $2183.18 | $2186.23 | 400 | $2228.310056 |
| 1651776660 | $2186.91 | $2186.91 | $2186.91 | $2186.91 | 500 | $2228.228894 |
| 1651776720 | $2183.68 | $2183.68 | $2180.82 | $2182.155 | 1,200 | $2228.092292 |
| 1651776780 | $2182.91 | $2184.99 | $2182.91 | $2184.99 | 200 | $2228.057399 |
| 1651776840 | $2184.63 | $2185.32 | $2182.75 | $2182.75 | 1,100 | $2227.920492 |
| 1651777020 | $2178.82 | $2178.82 | $2178.82 | $2178.82 | 100 | $2227.919172 |
| 1651777140 | $2180.90 | $2181.63 | $2180.90 | $2181.06 | 500 | $2227.845249 |
| 1651777200 | $2180.73 | $2181.355 | $2180.00 | $2181.355 | 324 | $2227.762356 |
| 1651777320 | $2178.455 | $2178.455 | $2175.65 | $2177.10 | 1,503 | $2227.58389 |
| 1651777380 | $2175.65 | $2175.65 | $2175.515 | $2175.515 | 219 | $2227.561867 |
| 1651777440 | $2175.00 | $2175.53 | $2172.19 | $2172.19 | 2,275 | $2227.224481 |
| 1651777500 | $2174.20 | $2174.69 | $2174.20 | $2174.45 | 300 | $2227.147422 |
| 1651777560 | $2175.21 | $2175.28 | $2173.855 | $2173.855 | 600 | $2227.077067 |
| 1651777620 | $2175.82 | $2175.84 | $2174.05 | $2175.84 | 665 | $2226.979911 |
| 1651777680 | $2173.675 | $2179.22 | $2173.675 | $2179.20 | 800 | $2226.8602 |
| 1651777740 | $2180.00 | $2181.495 | $2179.99 | $2180.87 | 400 | $2226.808071 |
| 1651777800 | $2182.09 | $2182.09 | $2182.09 | $2182.09 | 100 | $2226.769187 |
| 1651777860 | $2182.05 | $2183.2752 | $2181.88 | $2183.2752 | 467 | $2226.733534 |
| 1651777920 | $2182.535 | $2182.9225 | $2181.62 | $2182.9225 | 300 | $2226.692252 |
| 1651777980 | $2178.675 | $2180.15 | $2177.3925 | $2180.15 | 1,413 | $2226.521193 |
| 1651778040 | $2179.405 | $2180.55 | $2177.99 | $2180.55 | 1,834 | $2226.266232 |
| 1651778100 | $2181.24 | $2181.24 | $2180.12 | $2180.12 | 300 | $2226.237123 |
| 1651778160 | $2178.00 | $2181.16 | $2178.00 | $2178.03 | 649 | $2226.140333 |
| 1651778220 | $2179.95 | $2179.95 | $2179.95 | $2179.95 | 200 | $2226.13268 |
| 1651778280 | $2179.95 | $2179.96 | $2179.325 | $2179.325 | 900 | $2226.011395 |
| 1651778400 | $2181.345 | $2182.645 | $2179.92 | $2182.645 | 400 | $2225.967709 |
| 1651778460 | $2180.7875 | $2180.7875 | $2179.85 | $2180.645 | 300 | $2225.937965 |
| 1651778520 | $2178.80 | $2180.14 | $2177.41 | $2178.38 | 526 | $2225.862311 |
| 1651778580 | $2177.31 | $2177.31 | $2176.26 | $2176.26 | 209 | $2225.836138 |
| 1651778640 | $2177.62 | $2180.00 | $2177.62 | $2177.985 | 1,400 | $2225.633233 |
| 1651778700 | $2179.34 | $2181.355 | $2177.95 | $2179.97 | 3,700 | $2225.194326 |
| 1651778760 | $2179.22 | $2179.22 | $2178.00 | $2179.065 | 800 | $2225.097228 |
| 1651778820 | $2178.00 | $2179.285 | $2177.27 | $2179.285 | 2,000 | $2224.843228 |
| 1651778880 | $2177.625 | $2178.385 | $2176.345 | $2178.385 | 300 | $2224.806784 |
| 1651778940 | $2177.22 | $2180.00 | $2177.22 | $2180.00 | 600 | $2224.730665 |
| 1651779000 | $2180.155 | $2180.155 | $2180.155 | $2180.155 | 100 | $2224.711092 |
| 1651779060 | $2176.825 | $2176.825 | $2174.385 | $2176.18 | 1,504 | $2224.523788 |
| 1651779120 | $2178.58 | $2178.63 | $2176.43 | $2177.195 | 566 | $2224.446143 |
| 1651779180 | $2177.745 | $2178.925 | $2176.10 | $2177.725 | 700 | $2224.372707 |
| 1651779300 | $2179.69 | $2181.30 | $2179.68 | $2181.2825 | 1,211 | $2224.233465 |
| 1651779360 | $2179.22 | $2182.82 | $2179.22 | $2181.27 | 1,006 | $2224.097384 |
| 1651779420 | $2180.27 | $2181.66 | $2179.64 | $2179.64 | 500 | $2224.062345 |
| 1651779480 | $2176.63 | $2176.63 | $2171.41 | $2171.41 | 300 | $2223.979271 |
| 1651779540 | $2170.975 | $2174.51 | $2170.975 | $2174.51 | 800 | $2223.912854 |
| 1651779600 | $2177.65 | $2177.65 | $2173.83 | $2173.83 | 1,087 | $2223.780463 |
| 1651779660 | $2174.70 | $2174.70 | $2170.6956 | $2173.515 | 1,146 | $2223.612436 |
| 1651779720 | $2169.89 | $2171.52 | $2169.89 | $2171.17 | 501 | $2223.529786 |
| 1651779780 | $2171.26 | $2173.01 | $2168.54 | $2169.93 | 900 | $2223.432006 |
| 1651779840 | $2170.975 | $2173.275 | $2170.97 | $2172.41 | 700 | $2223.329525 |
| 1651779900 | $2170.425 | $2172.97 | $2170.35 | $2170.60 | 900 | $2223.203654 |
| 1651779960 | $2169.65 | $2169.65 | $2165.00 | $2165.00 | 800 | $2223.104845 |
| 1651780020 | $2162.75 | $2164.75 | $2161.88 | $2164.535 | 500 | $2223.028183 |
| 1651780080 | $2160.01 | $2160.155 | $2156.70 | $2159.20 | 1,700 | $2222.72849 |
| 1651780140 | $2161.065 | $2161.065 | $2158.88 | $2158.88 | 400 | $2222.66036 |
| 1651780200 | $2165.00 | $2176.395 | $2165.00 | $2174.935 | 1,000 | $2222.518298 |
| 1651780260 | $2177.55 | $2178.855 | $2172.40 | $2172.40 | 1,000 | $2222.399556 |
| 1651780320 | $2174.58 | $2178.005 | $2172.51 | $2172.51 | 919 | $2222.292849 |
| 1651780380 | $2174.35 | $2174.35 | $2164.69 | $2167.19 | 2,500 | $2221.948634 |
| 1651780440 | $2169.00 | $2169.90 | $2163.94 | $2166.435 | 1,350 | $2221.743092 |
| 1651780500 | $2170.37 | $2173.999 | $2167.735 | $2169.09 | 2,448 | $2221.405913 |
| 1651780560 | $2170.885 | $2171.51 | $2167.57 | $2171.15 | 2,500 | $2221.073448 |
| 1651780620 | $2170.58 | $2174.00 | $2169.045 | $2172.80 | 4,263 | $2220.575036 |
| 1651780680 | $2171.72 | $2175.475 | $2171.71 | $2172.41 | 3,151 | $2220.180116 |
| 1651780740 | $2170.45 | $2175.00 | $2169.70 | $2171.96 | 6,866 | $2219.10956 |
| 1651780800 | $2171.91 | $2171.91 | $2171.91 | $2171.91 | 66,674 | $2212.594254 |
| 1651780920 | $2171.91 | $2171.91 | $2171.91 | $2171.91 | 554 | $2212.568992 |
| 1651781400 | $2171.91 | $2171.91 | $2171.91 | $2171.91 | 116 | $2212.67016 |
| 1651782300 | $2189.30 | $2189.30 | $2189.30 | $2189.30 | 100 | $2212.671153 |
| 1651782600 | $2171.91 | $2171.91 | $2171.91 | $2171.91 | 1,542 | $2212.60853 |
| 1651783560 | $2171.91 | $2171.91 | $2171.91 | $2171.91 | 157 | $2212.668508 |