BKNG Historical Intraday Prices
One-Minute OHLCV Data From May 6, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1651838640 | $2170.00 | $2170.00 | $2170.00 | $2170.00 | 139 | $2170.168043 |
| 1651843500 | $2151.00 | $2151.00 | $2151.00 | $2151.00 | 100 | $2171.040275 |
| 1651843800 | $2145.14 | $2181.10 | $2145.14 | $2173.305 | 6,688 | $2151.800702 |
| 1651843860 | $2170.60 | $2186.19 | $2158.8713 | $2186.19 | 774 | $2153.18002 |
| 1651843920 | $2168.09 | $2177.85 | $2151.35 | $2151.69 | 1,294 | $2154.866548 |
| 1651843980 | $2152.90 | $2153.75 | $2140.55 | $2153.40 | 900 | $2154.432022 |
| 1651844040 | $2150.86 | $2166.945 | $2149.07 | $2150.19 | 964 | $2154.666984 |
| 1651844100 | $2150.44 | $2164.82 | $2150.44 | $2150.79 | 2,183 | $2154.447574 |
| 1651844160 | $2153.00 | $2153.00 | $2127.87 | $2135.06 | 2,210 | $2151.907225 |
| 1651844220 | $2125.49 | $2131.90 | $2115.42 | $2131.05 | 1,400 | $2149.641582 |
| 1651844280 | $2126.57 | $2129.94 | $2122.815 | $2122.815 | 780 | $2148.660302 |
| 1651844340 | $2125.17 | $2136.245 | $2125.17 | $2136.245 | 600 | $2147.975739 |
| 1651844400 | $2125.19 | $2141.68 | $2125.19 | $2134.26 | 800 | $2147.439486 |
| 1651844460 | $2131.50 | $2131.51 | $2118.9825 | $2118.9825 | 1,000 | $2146.35715 |
| 1651844520 | $2119.43 | $2130.14 | $2119.43 | $2130.14 | 867 | $2145.507619 |
| 1651844580 | $2119.94 | $2119.94 | $2115.365 | $2115.735 | 400 | $2144.757226 |
| 1651844640 | $2107.49 | $2111.95 | $2102.14 | $2106.37 | 698 | $2143.500286 |
| 1651844700 | $2108.91 | $2108.91 | $2107.075 | $2107.075 | 700 | $2142.655171 |
| 1651844760 | $2109.39 | $2110.03 | $2106.1953 | $2108.365 | 1,450 | $2140.544253 |
| 1651844820 | $2108.365 | $2108.78 | $2105.00 | $2108.78 | 1,600 | $2138.270105 |
| 1651844880 | $2106.515 | $2118.085 | $2104.01 | $2118.085 | 2,416 | $2135.745993 |
| 1651844940 | $2109.32 | $2113.37 | $2105.605 | $2113.37 | 1,100 | $2134.747283 |
| 1651845000 | $2109.50 | $2110.325 | $2107.09 | $2107.09 | 500 | $2134.156898 |
| 1651845060 | $2107.47 | $2107.47 | $2104.94 | $2104.94 | 200 | $2134.014018 |
| 1651845120 | $2106.00 | $2106.00 | $2098.06 | $2102.455 | 1,000 | $2133.084318 |
| 1651845180 | $2098.12 | $2102.15 | $2096.29 | $2096.29 | 300 | $2132.598908 |
| 1651845240 | $2097.31 | $2100.03 | $2091.23 | $2091.23 | 900 | $2131.732527 |
| 1651845300 | $2100.22 | $2104.98 | $2100.00 | $2104.85 | 2,320 | $2129.783068 |
| 1651845360 | $2102.005 | $2109.95 | $2102.005 | $2106.38 | 904 | $2129.150464 |
| 1651845420 | $2101.72 | $2101.72 | $2100.26 | $2100.88 | 600 | $2128.604535 |
| 1651845480 | $2100.26 | $2101.43 | $2085.00 | $2085.00 | 3,834 | $2125.26566 |
| 1651845540 | $2088.82 | $2089.44 | $2082.70 | $2084.90 | 2,404 | $2122.954066 |
| 1651845600 | $2085.00 | $2095.00 | $2085.00 | $2090.04 | 1,201 | $2121.97762 |
| 1651845660 | $2091.65 | $2106.40 | $2091.03 | $2106.40 | 806 | $2121.452136 |
| 1651845780 | $2105.46 | $2105.46 | $2103.83 | $2103.83 | 200 | $2121.442544 |
| 1651845840 | $2104.20 | $2113.98 | $2104.20 | $2113.98 | 400 | $2121.337569 |
| 1651845900 | $2119.71 | $2129.90 | $2119.71 | $2129.875 | 1,596 | $2121.478151 |
| 1651845960 | $2121.94 | $2134.47 | $2121.94 | $2131.54 | 1,122 | $2121.696554 |
| 1651846020 | $2134.46 | $2134.46 | $2127.97 | $2132.695 | 1,800 | $2121.980363 |
| 1651846080 | $2129.525 | $2129.525 | $2119.485 | $2125.26 | 1,000 | $2122.031357 |
| 1651846140 | $2125.25 | $2125.25 | $2125.25 | $2125.25 | 100 | $2122.035055 |
| 1651846200 | $2119.975 | $2124.19 | $2119.62 | $2123.385 | 1,100 | $2122.038874 |
| 1651846260 | $2117.475 | $2124.02 | $2117.475 | $2124.02 | 400 | $2122.03031 |
| 1651846320 | $2127.73 | $2127.73 | $2127.73 | $2127.73 | 100 | $2122.053217 |
| 1651846380 | $2127.59 | $2134.30 | $2127.59 | $2134.30 | 300 | $2122.088239 |
| 1651846440 | $2140.05 | $2147.11 | $2137.71 | $2147.095 | 3,081 | $2123.238383 |
| 1651846500 | $2149.93 | $2161.00 | $2142.74 | $2159.90 | 1,850 | $2124.124883 |
| 1651846560 | $2161.00 | $2161.00 | $2156.78 | $2156.78 | 1,339 | $2124.964194 |
| 1651846620 | $2160.00 | $2173.27 | $2160.00 | $2173.27 | 2,074 | $2126.402235 |
| 1651846680 | $2170.55 | $2180.695 | $2168.30 | $2180.695 | 1,810 | $2127.748646 |
| 1651846740 | $2173.41 | $2173.41 | $2169.90 | $2170.2225 | 1,200 | $2128.583711 |
| 1651846800 | $2164.18 | $2170.1625 | $2161.68 | $2169.89 | 4,151 | $2130.990681 |
| 1651846860 | $2166.11 | $2170.295 | $2162.935 | $2168.50 | 2,990 | $2132.956685 |
| 1651846920 | $2173.35 | $2181.78 | $2171.135 | $2181.78 | 900 | $2133.155659 |
| 1651846980 | $2182.39 | $2182.82 | $2173.45 | $2173.85 | 4,257 | $2135.674621 |
| 1651847040 | $2173.38 | $2178.16 | $2173.38 | $2178.16 | 200 | $2135.884443 |
| 1651847100 | $2171.37 | $2177.99 | $2171.37 | $2176.70 | 1,900 | $2136.731906 |
| 1651847160 | $2174.66 | $2185.465 | $2174.66 | $2179.95 | 3,917 | $2138.711965 |
| 1651847220 | $2179.92 | $2183.16 | $2175.92 | $2183.16 | 1,700 | $2139.537878 |
| 1651847280 | $2177.17 | $2182.49 | $2176.65 | $2179.999 | 2,148 | $2140.512267 |
| 1651847340 | $2180.035 | $2185.80 | $2171.32 | $2171.32 | 1,900 | $2141.350474 |
| 1651847400 | $2173.70 | $2175.9564 | $2170.54 | $2174.5805 | 500 | $2141.495748 |
| 1651847460 | $2174.09 | $2184.20 | $2172.88 | $2180.00 | 1,910 | $2142.343876 |
| 1651847520 | $2188.99 | $2193.45 | $2183.285 | $2185.35 | 2,100 | $2143.312695 |
| 1651847580 | $2184.715 | $2193.95 | $2184.715 | $2191.465 | 1,800 | $2144.276868 |
| 1651847640 | $2187.68 | $2191.18 | $2179.415 | $2179.415 | 2,056 | $2145.123876 |
| 1651847700 | $2185.93 | $2185.93 | $2172.0801 | $2185.18 | 400 | $2145.296866 |
| 1651847760 | $2175.82 | $2175.82 | $2175.69 | $2175.69 | 200 | $2145.343961 |
| 1651847820 | $2173.03 | $2176.99 | $2173.03 | $2176.72 | 600 | $2145.537505 |
| 1651847880 | $2171.55 | $2184.99 | $2170.10 | $2184.99 | 2,000 | $2146.10438 |
| 1651847940 | $2187.74 | $2187.74 | $2187.58 | $2187.74 | 532 | $2146.570206 |
| 1651848000 | $2193.96 | $2193.96 | $2183.545 | $2184.99 | 6,978 | $2149.054376 |
| 1651848060 | $2184.445 | $2185.00 | $2182.48 | $2182.48 | 400 | $2149.089216 |
| 1651848120 | $2184.10 | $2185.00 | $2183.70 | $2185.00 | 650 | $2149.29925 |
| 1651848180 | $2191.00 | $2193.41 | $2190.80 | $2192.25 | 901 | $2149.703908 |
| 1651848240 | $2191.135 | $2191.135 | $2187.695 | $2187.695 | 600 | $2149.857442 |
| 1651848300 | $2191.16 | $2208.51 | $2186.4625 | $2200.71 | 4,091 | $2151.568356 |
| 1651848360 | $2207.89 | $2217.00 | $2206.20 | $2211.705 | 1,300 | $2152.254994 |
| 1651848420 | $2213.81 | $2214.52 | $2208.95 | $2210.17 | 5,849 | $2155.068426 |
| 1651848480 | $2200.45 | $2200.45 | $2195.53 | $2196.80 | 700 | $2155.300834 |
| 1651848540 | $2204.01 | $2207.04 | $2201.865 | $2206.15 | 1,000 | $2155.731337 |
| 1651848600 | $2210.00 | $2210.00 | $2206.575 | $2206.58 | 700 | $2156.019328 |
| 1651848660 | $2210.00 | $2214.07 | $2210.00 | $2214.07 | 6,399 | $2158.668109 |
| 1651848720 | $2220.00 | $2220.00 | $2213.39 | $2215.00 | 2,250 | $2159.700172 |
| 1651848780 | $2212.1383 | $2214.64 | $2212.1383 | $2214.64 | 400 | $2159.794381 |
| 1651848840 | $2218.60 | $2220.00 | $2215.23 | $2220.00 | 1,200 | $2160.395158 |
| 1651848900 | $2223.05 | $2226.84 | $2223.05 | $2226.76 | 600 | $2160.606822 |
| 1651848960 | $2230.60 | $2238.18 | $2230.60 | $2238.18 | 200 | $2160.694501 |
| 1651849020 | $2230.13 | $2244.975 | $2230.13 | $2242.415 | 1,900 | $2161.747426 |
| 1651849080 | $2235.38 | $2239.975 | $2231.47 | $2234.53 | 1,681 | $2162.624061 |
| 1651849140 | $2231.52 | $2231.63 | $2226.92 | $2230.115 | 1,600 | $2163.407535 |
| 1651849200 | $2234.31 | $2234.31 | $2217.23 | $2226.84 | 2,194 | $2164.485444 |
| 1651849260 | $2231.91 | $2239.42 | $2231.91 | $2236.695 | 800 | $2164.752478 |
| 1651849320 | $2235.00 | $2244.83 | $2229.99 | $2230.01 | 2,557 | $2166.104891 |
| 1651849380 | $2217.84 | $2221.70 | $2217.84 | $2220.355 | 900 | $2166.411935 |
| 1651849440 | $2218.865 | $2218.865 | $2217.82 | $2217.82 | 312 | $2166.490224 |
| 1651849500 | $2208.912 | $2213.83 | $2208.912 | $2213.83 | 300 | $2166.555796 |
| 1651849560 | $2213.83 | $2213.83 | $2202.52 | $2207.51 | 500 | $2166.71358 |
| 1651849620 | $2208.10 | $2211.56 | $2204.05 | $2204.05 | 4,141 | $2167.865584 |
| 1651849680 | $2205.22 | $2208.00 | $2204.54 | $2204.54 | 700 | $2168.021028 |
| 1651849740 | $2204.555 | $2208.00 | $2199.745 | $2207.60 | 2,369 | $2168.557154 |
| 1651849800 | $2201.495 | $2201.60 | $2189.69 | $2191.27 | 1,000 | $2168.723082 |
| 1651849860 | $2185.66 | $2190.00 | $2185.165 | $2189.99 | 1,661 | $2168.922859 |
| 1651849920 | $2193.94 | $2202.76 | $2193.84 | $2200.28 | 600 | $2169.031379 |
| 1651849980 | $2201.985 | $2201.99 | $2196.225 | $2196.225 | 2,200 | $2169.436914 |
| 1651850040 | $2197.80 | $2198.90 | $2193.985 | $2193.985 | 300 | $2169.485126 |
| 1651850100 | $2194.78 | $2208.39 | $2194.78 | $2208.39 | 1,500 | $2169.775102 |
| 1651850220 | $2204.02 | $2210.945 | $2204.00 | $2210.945 | 1,900 | $2170.226068 |
| 1651850280 | $2214.06 | $2222.21 | $2213.00 | $2220.00 | 2,500 | $2170.96717 |
| 1651850340 | $2216.86 | $2220.98 | $2216.07 | $2220.98 | 700 | $2171.198527 |
| 1651850400 | $2214.795 | $2214.795 | $2207.45 | $2209.95 | 1,200 | $2171.461881 |
| 1651850460 | $2211.26 | $2222.225 | $2211.26 | $2222.225 | 800 | $2171.66188 |
| 1651850520 | $2217.82 | $2222.055 | $2217.82 | $2221.365 | 800 | $2171.894015 |
| 1651850580 | $2218.54 | $2218.54 | $2215.92 | $2215.92 | 200 | $2171.980917 |
| 1651850640 | $2222.415 | $2222.415 | $2222.415 | $2222.415 | 100 | $2172.014329 |
| 1651850700 | $2217.05 | $2223.30 | $2216.80 | $2223.30 | 1,300 | $2172.330084 |
| 1651850760 | $2224.10 | $2224.94 | $2217.625 | $2217.85 | 900 | $2172.675398 |
| 1651850820 | $2216.99 | $2216.99 | $2216.99 | $2216.99 | 100 | $2172.663609 |
| 1651850880 | $2217.52 | $2219.86 | $2215.00 | $2219.86 | 1,000 | $2172.86782 |
| 1651851000 | $2212.50 | $2215.62 | $2212.40 | $2213.92 | 400 | $2172.96876 |
| 1651851060 | $2213.70 | $2215.90 | $2210.00 | $2210.00 | 700 | $2173.132619 |
| 1651851120 | $2204.60 | $2204.60 | $2202.05 | $2202.05 | 300 | $2173.180033 |
| 1651851180 | $2198.57 | $2198.57 | $2189.10 | $2189.10 | 400 | $2173.211637 |
| 1651851240 | $2192.845 | $2192.845 | $2192.62 | $2192.62 | 200 | $2173.254696 |
| 1651851300 | $2190.41 | $2208.92 | $2190.41 | $2208.92 | 2,200 | $2173.562637 |
| 1651851360 | $2205.62 | $2205.62 | $2204.12 | $2204.12 | 300 | $2173.699296 |
| 1651851420 | $2203.93 | $2203.93 | $2197.97 | $2197.97 | 300 | $2173.660076 |
| 1651851480 | $2201.02 | $2205.29 | $2200.99 | $2204.90 | 2,717 | $2174.116458 |
| 1651851600 | $2202.10 | $2202.94 | $2201.705 | $2202.54 | 600 | $2174.203924 |
| 1651851660 | $2201.435 | $2201.435 | $2197.90 | $2197.90 | 506 | $2174.279203 |
| 1651851720 | $2204.97 | $2207.00 | $2204.97 | $2206.60 | 500 | $2174.364829 |
| 1651851780 | $2200.98 | $2200.98 | $2189.74 | $2195.95 | 400 | $2174.403266 |
| 1651851840 | $2193.47 | $2193.47 | $2193.47 | $2193.47 | 100 | $2174.415636 |
| 1651851900 | $2188.00 | $2200.03 | $2187.28 | $2199.62 | 1,200 | $2174.55203 |
| 1651851960 | $2200.12 | $2202.78 | $2199.885 | $2201.21 | 400 | $2174.60928 |
| 1651852020 | $2198.725 | $2199.2075 | $2198.56 | $2199.2075 | 1,100 | $2174.752346 |
| 1651852080 | $2194.23 | $2194.23 | $2194.23 | $2194.23 | 177 | $2174.780771 |
| 1651852260 | $2198.71 | $2208.1759 | $2198.71 | $2208.1759 | 400 | $2174.834371 |
| 1651852320 | $2204.46 | $2204.46 | $2204.29 | $2204.29 | 400 | $2174.900837 |
| 1651852380 | $2200.55 | $2203.73 | $2197.765 | $2197.765 | 1,700 | $2175.146307 |
| 1651852500 | $2200.00 | $2200.00 | $2197.5675 | $2197.5675 | 300 | $2175.206868 |
| 1651852560 | $2198.225 | $2198.225 | $2198.225 | $2198.225 | 100 | $2175.195233 |
| 1651852620 | $2198.10 | $2200.00 | $2198.10 | $2198.3425 | 600 | $2175.291409 |
| 1651852680 | $2195.76 | $2195.76 | $2190.11 | $2190.11 | 400 | $2175.31193 |
| 1651852740 | $2192.92 | $2192.92 | $2190.05 | $2190.05 | 300 | $2175.339245 |
| 1651852800 | $2190.00 | $2190.00 | $2190.00 | $2190.00 | 200 | $2175.354493 |
| 1651852860 | $2183.905 | $2189.31 | $2182.805 | $2189.31 | 800 | $2175.400108 |
| 1651852980 | $2194.98 | $2199.8292 | $2190.185 | $2199.8292 | 600 | $2175.449184 |
| 1651853040 | $2197.43 | $2200.00 | $2197.37 | $2200.00 | 400 | $2175.497533 |
| 1651853100 | $2196.12 | $2196.12 | $2196.12 | $2196.12 | 100 | $2175.512644 |
| 1651853160 | $2194.90 | $2194.90 | $2194.90 | $2194.90 | 100 | $2175.523358 |
| 1651853340 | $2202.955 | $2204.00 | $2202.955 | $2204.00 | 300 | $2175.56484 |
| 1651853400 | $2195.79 | $2195.79 | $2195.49 | $2195.49 | 200 | $2175.586961 |
| 1651853460 | $2190.87 | $2192.255 | $2190.87 | $2192.255 | 200 | $2175.600995 |
| 1651853580 | $2180.96 | $2180.96 | $2180.00 | $2180.00 | 300 | $2175.608942 |
| 1651853640 | $2183.48 | $2183.48 | $2183.48 | $2183.48 | 100 | $2175.612414 |
| 1651853760 | $2184.57 | $2193.28 | $2184.57 | $2193.28 | 900 | $2175.657612 |
| 1651853820 | $2190.0619 | $2190.0619 | $2184.57 | $2184.57 | 513 | $2175.695197 |
| 1651853940 | $2191.70 | $2193.065 | $2186.11 | $2186.11 | 300 | $2175.730301 |
| 1651854060 | $2185.45 | $2197.71 | $2185.45 | $2188.74 | 722 | $2175.770046 |
| 1651854180 | $2194.95 | $2197.70 | $2192.3501 | $2192.3501 | 400 | $2175.809728 |
| 1651854360 | $2198.32 | $2198.32 | $2198.32 | $2198.32 | 100 | $2175.842805 |
| 1651854480 | $2192.375 | $2192.52 | $2192.05 | $2192.455 | 500 | $2175.859951 |
| 1651854540 | $2200.00 | $2200.00 | $2200.00 | $2200.00 | 200 | $2175.883739 |
| 1651854600 | $2193.55 | $2193.55 | $2193.55 | $2193.55 | 100 | $2175.890844 |
| 1651854660 | $2195.72 | $2195.72 | $2195.72 | $2195.72 | 100 | $2175.907773 |
| 1651854720 | $2196.07 | $2196.07 | $2196.07 | $2196.07 | 100 | $2175.914973 |
| 1651854780 | $2192.17 | $2196.645 | $2192.17 | $2196.645 | 200 | $2175.929444 |
| 1651854840 | $2193.61 | $2193.61 | $2188.5712 | $2188.5712 | 700 | $2175.976585 |
| 1651854960 | $2197.90 | $2204.01 | $2197.90 | $2203.265 | 1,800 | $2176.226351 |
| 1651855020 | $2203.01 | $2203.01 | $2203.01 | $2203.01 | 100 | $2176.219979 |
| 1651855080 | $2207.20 | $2207.20 | $2207.20 | $2207.20 | 100 | $2176.224674 |
| 1651855140 | $2204.46 | $2204.46 | $2199.87 | $2199.87 | 200 | $2176.264822 |
| 1651855200 | $2200.00 | $2200.10 | $2200.00 | $2200.10 | 200 | $2176.272914 |
| 1651855260 | $2197.52 | $2197.52 | $2197.52 | $2197.52 | 100 | $2176.306914 |
| 1651855380 | $2195.80 | $2195.80 | $2194.14 | $2195.57 | 674 | $2176.346067 |
| 1651855440 | $2199.605 | $2204.08 | $2194.64 | $2198.13 | 2,302 | $2176.608466 |
| 1651855500 | $2204.75 | $2204.75 | $2204.75 | $2204.75 | 100 | $2176.634643 |
| 1651855560 | $2201.27 | $2201.27 | $2201.27 | $2201.27 | 100 | $2176.675683 |
| 1651855620 | $2199.16 | $2199.16 | $2192.9875 | $2192.9875 | 200 | $2176.673588 |
| 1651855680 | $2200.00 | $2204.60 | $2200.00 | $2204.60 | 200 | $2176.677619 |
| 1651855740 | $2208.5375 | $2208.5375 | $2201.70 | $2201.70 | 300 | $2176.74682 |
| 1651855800 | $2202.62 | $2203.29 | $2194.8425 | $2194.8425 | 1,022 | $2176.836583 |
| 1651855980 | $2205.325 | $2206.815 | $2203.38 | $2206.81 | 700 | $2176.935354 |
| 1651856040 | $2203.96 | $2203.96 | $2203.93 | $2203.96 | 300 | $2176.990927 |
| 1651856100 | $2202.20 | $2203.54 | $2200.20 | $2203.54 | 500 | $2177.057521 |
| 1651856160 | $2201.60 | $2201.60 | $2201.60 | $2201.60 | 100 | $2177.04882 |
| 1651856220 | $2208.235 | $2212.63 | $2208.00 | $2208.39 | 1,400 | $2177.260408 |
| 1651856280 | $2205.83 | $2213.28 | $2205.83 | $2213.28 | 300 | $2177.313577 |
| 1651856340 | $2207.31 | $2207.31 | $2204.495 | $2204.59 | 300 | $2177.361399 |
| 1651856400 | $2206.82 | $2207.03 | $2202.16 | $2202.16 | 500 | $2177.411008 |
| 1651856460 | $2206.39 | $2207.56 | $2202.295 | $2205.26 | 1,985 | $2177.67421 |
| 1651856580 | $2213.805 | $2213.805 | $2207.17 | $2208.02 | 800 | $2177.794389 |
| 1651856640 | $2207.15 | $2215.71 | $2207.15 | $2215.195 | 800 | $2177.975329 |
| 1651856700 | $2210.60 | $2210.61 | $2207.14 | $2207.14 | 500 | $2178.030091 |
| 1651856760 | $2208.01 | $2208.01 | $2208.01 | $2208.01 | 400 | $2178.05267 |
| 1651856820 | $2212.32 | $2212.32 | $2212.32 | $2212.32 | 100 | $2178.077075 |
| 1651857000 | $2211.22 | $2211.23 | $2208.60 | $2208.61 | 600 | $2178.167957 |
| 1651857060 | $2208.21 | $2210.67 | $2208.21 | $2210.67 | 280 | $2178.216138 |
| 1651857120 | $2212.2775 | $2212.2775 | $2210.75 | $2211.935 | 500 | $2178.279291 |
| 1651857180 | $2204.77 | $2209.85 | $2204.77 | $2209.85 | 200 | $2178.302581 |
| 1651857300 | $2202.24 | $2206.44 | $2202.16 | $2202.17 | 668 | $2178.388023 |
| 1651857360 | $2200.35 | $2200.35 | $2200.35 | $2200.35 | 100 | $2178.401244 |
| 1651857540 | $2195.11 | $2195.11 | $2191.85 | $2191.85 | 200 | $2178.40521 |
| 1651857600 | $2195.54 | $2195.54 | $2192.31 | $2192.31 | 600 | $2178.445598 |
| 1651857660 | $2190.80 | $2190.80 | $2190.80 | $2190.80 | 100 | $2178.464959 |
| 1651857720 | $2200.45 | $2200.45 | $2200.45 | $2200.45 | 138 | $2178.478742 |
| 1651857900 | $2201.23 | $2207.13 | $2201.23 | $2207.13 | 200 | $2178.493249 |
| 1651857960 | $2199.53 | $2199.53 | $2192.76 | $2197.79 | 807 | $2178.574685 |
| 1651858080 | $2200.57 | $2200.57 | $2200.57 | $2200.57 | 200 | $2178.600298 |
| 1651858140 | $2199.48 | $2199.48 | $2199.48 | $2199.48 | 100 | $2178.595273 |
| 1651858260 | $2207.20 | $2213.26 | $2205.10 | $2206.02 | 600 | $2178.694281 |
| 1651858440 | $2203.45 | $2203.45 | $2198.36 | $2198.36 | 600 | $2178.732088 |
| 1651858500 | $2194.94 | $2194.94 | $2194.94 | $2194.94 | 100 | $2178.748657 |
| 1651858560 | $2196.07 | $2199.96 | $2196.07 | $2199.96 | 200 | $2178.757432 |
| 1651858620 | $2197.54 | $2199.14 | $2191.77 | $2192.93 | 1,234 | $2178.849011 |
| 1651858680 | $2192.44 | $2195.12 | $2191.80 | $2195.12 | 639 | $2178.915922 |
| 1651858740 | $2195.86 | $2195.87 | $2195.86 | $2195.87 | 200 | $2178.912702 |
| 1651858800 | $2203.35 | $2203.35 | $2200.26 | $2200.26 | 200 | $2178.928572 |
| 1651858860 | $2197.19 | $2197.44 | $2189.68 | $2189.68 | 608 | $2178.971523 |
| 1651858920 | $2191.35 | $2191.35 | $2191.35 | $2191.35 | 102 | $2178.982275 |
| 1651859040 | $2199.80 | $2199.80 | $2193.48 | $2193.48 | 400 | $2179.009851 |
| 1651859400 | $2189.92 | $2190.59 | $2189.92 | $2190.44 | 300 | $2179.03087 |
| 1651859520 | $2186.675 | $2188.6799 | $2183.04 | $2183.04 | 409 | $2179.041711 |
| 1651859580 | $2183.175 | $2183.175 | $2183.175 | $2183.175 | 200 | $2179.04538 |
| 1651859760 | $2180.45 | $2183.02 | $2180.45 | $2183.02 | 200 | $2179.047265 |
| 1651859820 | $2175.93 | $2178.425 | $2175.93 | $2178.425 | 300 | $2179.044186 |
| 1651859880 | $2180.60 | $2180.80 | $2177.61 | $2177.61 | 700 | $2179.042285 |
| 1651860000 | $2177.46 | $2177.50 | $2177.46 | $2177.50 | 200 | $2179.039819 |
| 1651860120 | $2182.145 | $2182.145 | $2182.145 | $2182.145 | 100 | $2179.04258 |
| 1651860180 | $2183.00 | $2183.00 | $2183.00 | $2183.00 | 100 | $2179.046113 |
| 1651860300 | $2174.26 | $2174.26 | $2174.26 | $2174.26 | 100 | $2179.040673 |
| 1651860360 | $2171.7866 | $2171.7866 | $2166.41 | $2168.58 | 600 | $2179.010804 |
| 1651860420 | $2171.80 | $2172.78 | $2171.80 | $2172.78 | 200 | $2179.005671 |
| 1651860600 | $2172.65 | $2172.65 | $2172.65 | $2172.65 | 100 | $2179.004256 |
| 1651860660 | $2171.31 | $2172.90 | $2171.31 | $2172.00 | 601 | $2178.985055 |
| 1651860780 | $2176.65 | $2177.15 | $2176.65 | $2177.15 | 200 | $2178.984179 |
| 1651860840 | $2178.085 | $2184.705 | $2178.075 | $2184.11 | 1,400 | $2178.991987 |
| 1651860900 | $2181.97 | $2187.6099 | $2181.97 | $2187.6099 | 518 | $2179.007431 |
| 1651860960 | $2187.60 | $2189.52 | $2183.56 | $2183.56 | 500 | $2179.023816 |
| 1651861020 | $2182.40 | $2182.40 | $2182.40 | $2182.40 | 100 | $2179.026232 |
| 1651861260 | $2176.75 | $2176.75 | $2176.75 | $2176.75 | 100 | $2179.020455 |
| 1651861320 | $2179.83 | $2179.83 | $2179.83 | $2179.83 | 100 | $2179.021548 |
| 1651861380 | $2177.14 | $2190.67 | $2177.14 | $2190.67 | 1,500 | $2179.078527 |
| 1651861440 | $2185.72 | $2186.0611 | $2185.72 | $2186.0611 | 404 | $2179.089057 |
| 1651861500 | $2184.91 | $2184.91 | $2184.91 | $2184.91 | 100 | $2179.09376 |
| 1651861620 | $2183.65 | $2183.67 | $2182.6375 | $2182.6375 | 800 | $2179.106563 |
| 1651861740 | $2179.03 | $2179.03 | $2178.61 | $2178.61 | 200 | $2179.106328 |
| 1651861800 | $2180.56 | $2180.57 | $2179.015 | $2180.32 | 400 | $2179.108151 |
| 1651861920 | $2179.445 | $2179.445 | $2179.445 | $2179.445 | 100 | $2179.1082 |
| 1651862040 | $2178.64 | $2181.26 | $2178.59 | $2181.26 | 487 | $2179.10922 |
| 1651862100 | $2184.16 | $2184.16 | $2184.16 | $2184.16 | 100 | $2179.111074 |
| 1651862160 | $2187.12 | $2187.12 | $2183.53 | $2184.585 | 600 | $2179.124588 |
| 1651862220 | $2185.93 | $2185.93 | $2185.93 | $2185.93 | 100 | $2179.127699 |
| 1651862340 | $2181.41 | $2181.41 | $2181.40 | $2181.40 | 200 | $2179.129546 |
| 1651862400 | $2184.97 | $2184.97 | $2184.97 | $2184.97 | 100 | $2179.131056 |
| 1651862460 | $2184.38 | $2188.00 | $2184.38 | $2188.00 | 200 | $2179.138346 |
| 1651862520 | $2186.63 | $2186.63 | $2182.955 | $2182.955 | 300 | $2179.146322 |
| 1651862640 | $2182.31 | $2182.31 | $2181.92 | $2181.92 | 300 | $2179.149707 |
| 1651862700 | $2181.86 | $2181.90 | $2181.85 | $2181.85 | 500 | $2179.15504 |
| 1651862820 | $2182.34 | $2184.01 | $2181.96 | $2184.01 | 522 | $2179.161752 |
| 1651862940 | $2188.38 | $2188.38 | $2188.38 | $2188.38 | 100 | $2179.17025 |
| 1651863000 | $2192.42 | $2196.19 | $2192.42 | $2196.19 | 500 | $2179.204601 |
| 1651863120 | $2193.44 | $2193.44 | $2190.43 | $2190.43 | 200 | $2179.206252 |
| 1651863240 | $2193.55 | $2193.55 | $2192.85 | $2192.85 | 500 | $2179.243364 |
| 1651863300 | $2190.29 | $2190.29 | $2189.50 | $2189.50 | 200 | $2179.244762 |
| 1651863360 | $2188.28 | $2188.28 | $2188.28 | $2188.28 | 100 | $2179.248148 |
| 1651863420 | $2191.11 | $2191.11 | $2191.11 | $2191.11 | 100 | $2179.257001 |
| 1651863480 | $2191.14 | $2191.14 | $2190.81 | $2190.81 | 300 | $2179.268898 |
| 1651863540 | $2189.985 | $2189.985 | $2186.00 | $2186.00 | 400 | $2179.281782 |
| 1651863600 | $2185.16 | $2186.20 | $2180.03 | $2186.20 | 300 | $2179.28621 |
| 1651863660 | $2182.87 | $2182.87 | $2182.87 | $2182.87 | 100 | $2179.287938 |
| 1651863720 | $2180.94 | $2180.94 | $2177.97 | $2177.97 | 1,050 | $2179.283659 |
| 1651863900 | $2183.98 | $2183.98 | $2183.98 | $2183.98 | 100 | $2179.290059 |
| 1651864020 | $2181.5462 | $2181.5462 | $2181.04 | $2181.04 | 610 | $2179.290176 |
| 1651864080 | $2179.01 | $2180.78 | $2179.01 | $2180.78 | 350 | $2179.291002 |
| 1651864200 | $2181.49 | $2183.485 | $2181.49 | $2183.19 | 890 | $2179.301429 |
| 1651864260 | $2182.65 | $2182.65 | $2182.59 | $2182.59 | 381 | $2179.307266 |
| 1651864380 | $2183.38 | $2183.38 | $2181.27 | $2181.27 | 378 | $2179.31203 |
| 1651864440 | $2181.27 | $2183.59 | $2181.27 | $2183.42 | 400 | $2179.318246 |
| 1651864500 | $2184.495 | $2184.495 | $2183.20 | $2183.20 | 400 | $2179.324234 |
| 1651864620 | $2180.305 | $2180.305 | $2180.305 | $2180.305 | 100 | $2179.324939 |
| 1651864680 | $2178.63 | $2181.20 | $2178.63 | $2181.20 | 300 | $2179.324885 |
| 1651864860 | $2180.035 | $2180.035 | $2178.52 | $2179.40 | 828 | $2179.32367 |
| 1651864920 | $2180.17 | $2180.17 | $2180.17 | $2180.17 | 100 | $2179.321534 |
| 1651865040 | $2176.67 | $2176.67 | $2176.67 | $2176.67 | 100 | $2179.322921 |
| 1651865100 | $2178.77 | $2181.73 | $2178.77 | $2181.73 | 905 | $2179.324396 |
| 1651865160 | $2184.419 | $2184.419 | $2184.419 | $2184.419 | 100 | $2179.32697 |
| 1651865220 | $2182.17 | $2183.67 | $2182.17 | $2182.19 | 300 | $2179.337151 |
| 1651865280 | $2185.76 | $2187.815 | $2185.56 | $2187.815 | 893 | $2179.355125 |
| 1651865340 | $2186.72 | $2187.80 | $2186.72 | $2187.80 | 200 | $2179.366743 |
| 1651865400 | $2188.82 | $2189.22 | $2188.82 | $2189.22 | 500 | $2179.397221 |
| 1651865460 | $2193.41 | $2195.15 | $2193.36 | $2194.28 | 774 | $2179.436916 |
| 1651865520 | $2192.57 | $2192.57 | $2189.29 | $2190.075 | 300 | $2179.44133 |
| 1651865640 | $2187.92 | $2193.65 | $2187.92 | $2190.40 | 312 | $2179.45627 |
| 1651865700 | $2194.00 | $2197.20 | $2194.00 | $2195.275 | 700 | $2179.499344 |
| 1651865760 | $2192.80 | $2192.80 | $2190.73 | $2190.73 | 600 | $2179.525878 |
| 1651865820 | $2194.00 | $2194.56 | $2190.49 | $2190.49 | 2,601 | $2179.654666 |
| 1651865880 | $2193.66 | $2197.35 | $2193.66 | $2197.35 | 400 | $2179.681162 |
| 1651865940 | $2198.93 | $2198.93 | $2198.93 | $2198.93 | 100 | $2179.705916 |
| 1651866000 | $2199.19 | $2199.19 | $2199.19 | $2199.19 | 100 | $2179.715413 |
| 1651866060 | $2197.84 | $2198.045 | $2194.18 | $2194.18 | 400 | $2179.73039 |
| 1651866180 | $2196.26 | $2199.64 | $2195.46 | $2198.87 | 960 | $2179.784268 |
| 1651866240 | $2199.64 | $2199.64 | $2199.64 | $2199.64 | 100 | $2179.813542 |
| 1651866300 | $2198.36 | $2198.36 | $2195.20 | $2195.32 | 800 | $2179.845157 |
| 1651866360 | $2199.69 | $2205.28 | $2199.69 | $2203.57 | 700 | $2179.912446 |
| 1651866420 | $2200.56 | $2200.56 | $2200.54 | $2200.55 | 300 | $2179.960741 |
| 1651866480 | $2203.665 | $2203.665 | $2201.93 | $2201.93 | 300 | $2179.955677 |
| 1651866540 | $2204.759 | $2204.759 | $2204.759 | $2204.759 | 100 | $2180.01558 |
| 1651866600 | $2201.89 | $2203.39 | $2201.89 | $2203.0425 | 690 | $2180.040341 |
| 1651866660 | $2204.42 | $2204.42 | $2204.42 | $2204.42 | 100 | $2180.080741 |
| 1651866720 | $2200.52 | $2200.70 | $2198.07 | $2198.63 | 864 | $2180.122013 |
| 1651866780 | $2199.79 | $2202.08 | $2199.79 | $2200.77 | 2,004 | $2180.279943 |
| 1651866840 | $2200.62 | $2200.62 | $2198.275 | $2198.275 | 2,100 | $2180.428181 |
| 1651866900 | $2197.21 | $2198.50 | $2195.32 | $2195.87 | 1,031 | $2180.502482 |
| 1651866960 | $2195.57 | $2198.80 | $2195.07 | $2196.03 | 1,758 | $2180.605422 |
| 1651867020 | $2195.95 | $2198.12 | $2195.77 | $2196.32 | 810 | $2180.654407 |
| 1651867080 | $2195.99 | $2197.31 | $2195.77 | $2196.11 | 1,401 | $2180.742423 |
| 1651867140 | $2197.18 | $2198.645 | $2191.37 | $2192.65 | 5,413 | $2181.03633 |
| 1651867200 | $2194.23 | $2194.23 | $2194.23 | $2194.23 | 26,286 | $2182.217184 |
| 1651867320 | $2194.23 | $2194.23 | $2194.23 | $2194.23 | 674 | $2182.239347 |
| 1651867380 | $2194.23 | $2194.23 | $2194.23 | $2194.23 | 787 | $2182.254185 |
| 1651868820 | $2194.23 | $2194.23 | $2194.23 | $2194.23 | 967 | $2182.255861 |
| 1651869060 | $2194.23 | $2194.23 | $2194.23 | $2194.23 | 1,751 | $2182.28736 |
| 1651871760 | $2193.13 | $2193.13 | $2193.13 | $2193.13 | 100 | $2182.186309 |