BKNG Historical Intraday Prices
One-Minute OHLCV Data From May 9, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652097780 | $2096.47 | $2096.47 | $2075.00 | $2075.00 | 1,102 | $2082.932189 |
| 1652097840 | $2074.53 | $2075.00 | $2074.53 | $2075.00 | 500 | $2082.11694 |
| 1652100000 | $2113.00 | $2113.00 | $2113.00 | $2113.00 | 100 | $2083.610735 |
| 1652100060 | $2116.69 | $2116.69 | $2116.69 | $2116.69 | 100 | $2084.648686 |
| 1652103000 | $2119.81 | $2135.42 | $2114.58 | $2135.42 | 1,468 | $2108.765207 |
| 1652103060 | $2133.90 | $2143.205 | $2133.90 | $2137.63 | 1,154 | $2112.222322 |
| 1652103120 | $2137.98 | $2138.07 | $2134.00 | $2134.00 | 703 | $2113.649306 |
| 1652103180 | $2126.71 | $2130.00 | $2121.0825 | $2127.29 | 950 | $2114.271244 |
| 1652103240 | $2130.275 | $2133.44 | $2128.94 | $2129.89 | 900 | $2115.501053 |
| 1652103300 | $2129.87 | $2134.99 | $2129.00 | $2132.46 | 1,200 | $2117.010562 |
| 1652103360 | $2132.00 | $2132.00 | $2122.585 | $2131.99 | 450 | $2117.368121 |
| 1652103420 | $2118.60 | $2118.60 | $2114.49 | $2114.49 | 296 | $2117.372902 |
| 1652103480 | $2119.2102 | $2123.97 | $2117.06 | $2123.97 | 990 | $2117.661093 |
| 1652103540 | $2131.90 | $2133.015 | $2130.03 | $2131.985 | 606 | $2118.204418 |
| 1652103600 | $2115.46 | $2127.55 | $2115.46 | $2127.55 | 419 | $2118.209866 |
| 1652103660 | $2130.345 | $2131.87 | $2123.355 | $2125.905 | 1,075 | $2118.79039 |
| 1652103720 | $2125.6925 | $2125.7175 | $2115.10 | $2118.76 | 857 | $2118.905539 |
| 1652103780 | $2120.48 | $2126.64 | $2115.03 | $2119.725 | 1,320 | $2119.07735 |
| 1652103840 | $2115.03 | $2116.72 | $2110.99 | $2111.34 | 900 | $2118.831964 |
| 1652103900 | $2111.945 | $2116.92 | $2107.22 | $2116.425 | 1,790 | $2118.228904 |
| 1652103960 | $2115.39 | $2115.39 | $2114.975 | $2114.975 | 200 | $2118.162905 |
| 1652104080 | $2110.365 | $2110.365 | $2108.36 | $2108.36 | 2,100 | $2117.440242 |
| 1652104140 | $2110.25 | $2115.97 | $2110.25 | $2115.97 | 710 | $2117.280451 |
| 1652104200 | $2111.03 | $2115.585 | $2111.03 | $2115.585 | 500 | $2117.192757 |
| 1652104260 | $2112.87 | $2120.285 | $2111.03 | $2120.275 | 1,200 | $2117.154585 |
| 1652104320 | $2122.38 | $2122.38 | $2117.45 | $2117.45 | 400 | $2117.194086 |
| 1652104380 | $2118.96 | $2135.95 | $2116.95 | $2135.95 | 773 | $2117.42202 |
| 1652104440 | $2124.1825 | $2135.16 | $2122.50 | $2135.14 | 900 | $2117.806736 |
| 1652104500 | $2122.40 | $2122.40 | $2119.31 | $2119.31 | 693 | $2117.832926 |
| 1652104560 | $2118.685 | $2120.00 | $2115.20 | $2119.025 | 700 | $2117.83809 |
| 1652104620 | $2116.77 | $2118.87 | $2116.77 | $2116.94 | 2,585 | $2117.78408 |
| 1652104680 | $2117.64 | $2121.96 | $2117.64 | $2121.96 | 400 | $2117.820265 |
| 1652104740 | $2119.29 | $2119.29 | $2115.90 | $2115.90 | 300 | $2117.814717 |
| 1652104800 | $2112.56 | $2112.56 | $2102.48 | $2104.80 | 1,472 | $2117.252317 |
| 1652104860 | $2100.00 | $2102.18 | $2098.225 | $2098.26 | 1,100 | $2116.739399 |
| 1652104920 | $2104.99 | $2104.99 | $2098.64 | $2098.64 | 431 | $2116.519469 |
| 1652104980 | $2099.34 | $2099.34 | $2097.925 | $2097.925 | 400 | $2116.332646 |
| 1652105040 | $2100.05 | $2100.05 | $2093.72 | $2095.6975 | 300 | $2116.075234 |
| 1652105160 | $2083.31 | $2083.31 | $2083.31 | $2083.31 | 100 | $2115.755654 |
| 1652105220 | $2075.00 | $2075.00 | $2073.00 | $2073.00 | 912 | $2115.102913 |
| 1652105280 | $2072.15 | $2072.15 | $2062.79 | $2062.79 | 738 | $2114.174424 |
| 1652105400 | $2058.69 | $2064.84 | $2058.69 | $2064.84 | 500 | $2113.556133 |
| 1652105460 | $2062.90 | $2071.01 | $2058.26 | $2058.26 | 819 | $2112.660185 |
| 1652105520 | $2070.98 | $2070.98 | $2066.9838 | $2067.13 | 564 | $2112.052475 |
| 1652105580 | $2068.93 | $2071.69 | $2062.70 | $2065.86 | 1,418 | $2110.407406 |
| 1652105640 | $2069.79 | $2071.89 | $2068.5375 | $2071.89 | 400 | $2110.220144 |
| 1652105700 | $2068.365 | $2070.875 | $2064.96 | $2066.02 | 1,217 | $2109.027876 |
| 1652105760 | $2065.95 | $2067.69 | $2065.585 | $2065.585 | 400 | $2108.51827 |
| 1652105820 | $2066.69 | $2066.69 | $2064.655 | $2064.655 | 300 | $2108.046238 |
| 1652105880 | $2060.02 | $2060.02 | $2055.11 | $2057.60 | 1,500 | $2106.641348 |
| 1652105940 | $2058.05 | $2059.86 | $2050.99 | $2052.535 | 1,504 | $2105.168573 |
| 1652106000 | $2053.505 | $2054.70 | $2052.63 | $2053.78 | 801 | $2104.270634 |
| 1652106060 | $2053.88 | $2055.775 | $2052.9425 | $2055.31 | 900 | $2103.324518 |
| 1652106120 | $2055.36 | $2055.36 | $2050.08 | $2050.08 | 700 | $2102.335628 |
| 1652106180 | $2047.30 | $2048.60 | $2042.615 | $2042.615 | 1,800 | $2100.724138 |
| 1652106240 | $2042.615 | $2045.00 | $2039.77 | $2040.925 | 1,703 | $2098.667032 |
| 1652106300 | $2042.58 | $2043.00 | $2039.50 | $2039.71 | 500 | $2098.363995 |
| 1652106360 | $2042.19 | $2045.12 | $2041.055 | $2045.095 | 800 | $2097.539398 |
| 1652106420 | $2046.24 | $2046.24 | $2044.54 | $2044.54 | 600 | $2096.773778 |
| 1652106480 | $2040.53 | $2041.60 | $2040.01 | $2040.01 | 400 | $2096.534811 |
| 1652106540 | $2037.02 | $2039.95 | $2037.02 | $2037.73 | 969 | $2095.556034 |
| 1652106600 | $2037.56 | $2037.56 | $2032.77 | $2032.77 | 933 | $2094.521907 |
| 1652106660 | $2033.16 | $2034.195 | $2028.32 | $2028.32 | 423 | $2094.084915 |
| 1652106720 | $2026.65 | $2026.65 | $2026.65 | $2026.65 | 100 | $2093.728785 |
| 1652106780 | $2026.375 | $2026.375 | $2025.61 | $2026.31 | 452 | $2093.302936 |
| 1652106840 | $2026.77 | $2030.5375 | $2026.77 | $2030.5375 | 200 | $2093.18437 |
| 1652106900 | $2031.895 | $2032.72 | $2028.44 | $2028.44 | 400 | $2092.531368 |
| 1652106960 | $2027.35 | $2028.46 | $2025.75 | $2026.815 | 500 | $2092.136556 |
| 1652107020 | $2025.07 | $2026.05 | $2025.07 | $2025.945 | 300 | $2091.884224 |
| 1652107080 | $2026.34 | $2026.49 | $2025.38 | $2025.38 | 423 | $2091.425199 |
| 1652107140 | $2026.77 | $2026.77 | $2025.33 | $2025.33 | 300 | $2091.140395 |
| 1652107200 | $2025.02 | $2032.10 | $2025.02 | $2032.10 | 1,300 | $2089.655598 |
| 1652107260 | $2031.92 | $2032.11 | $2031.92 | $2032.11 | 200 | $2089.544759 |
| 1652107320 | $2033.62 | $2033.9525 | $2032.60 | $2033.00 | 400 | $2089.227111 |
| 1652107380 | $2035.83 | $2035.83 | $2031.96 | $2034.315 | 400 | $2088.892019 |
| 1652107440 | $2034.74 | $2043.83 | $2034.74 | $2038.13 | 600 | $2088.460087 |
| 1652107500 | $2040.02 | $2047.68 | $2040.02 | $2047.68 | 530 | $2088.03392 |
| 1652107560 | $2045.975 | $2047.58 | $2037.63 | $2039.415 | 3,900 | $2085.559572 |
| 1652107620 | $2037.9051 | $2037.9051 | $2037.9051 | $2037.9051 | 150 | $2085.421202 |
| 1652107680 | $2034.945 | $2035.03 | $2034.945 | $2035.03 | 200 | $2085.315306 |
| 1652107740 | $2037.675 | $2040.34 | $2036.58 | $2038.295 | 2,500 | $2083.684237 |
| 1652107800 | $2038.135 | $2044.88 | $2038.135 | $2044.88 | 400 | $2083.424902 |
| 1652107860 | $2039.375 | $2041.87 | $2038.3091 | $2041.87 | 600 | $2083.086811 |
| 1652107920 | $2041.86 | $2043.05 | $2040.41 | $2043.05 | 1,000 | $2082.437197 |
| 1652107980 | $2043.51 | $2043.51 | $2043.51 | $2043.51 | 100 | $2082.472203 |
| 1652108040 | $2041.97 | $2046.18 | $2041.65 | $2046.18 | 1,100 | $2081.878621 |
| 1652108100 | $2042.88 | $2045.99 | $2041.14 | $2045.91 | 2,200 | $2080.820438 |
| 1652108160 | $2040.8053 | $2052.79 | $2040.8053 | $2048.085 | 1,713 | $2080.09725 |
| 1652108220 | $2051.06 | $2051.06 | $2047.30 | $2047.30 | 1,108 | $2079.651096 |
| 1652108280 | $2048.54 | $2050.03 | $2047.02 | $2047.955 | 948 | $2079.279549 |
| 1652108340 | $2050.24 | $2050.24 | $2050.24 | $2050.24 | 100 | $2079.219463 |
| 1652108400 | $2045.72 | $2045.72 | $2042.15 | $2044.44 | 1,000 | $2078.790331 |
| 1652108460 | $2046.57 | $2046.57 | $2045.49 | $2045.49 | 709 | $2078.520628 |
| 1652108580 | $2045.72 | $2051.71 | $2045.71 | $2051.71 | 992 | $2078.186653 |
| 1652108640 | $2049.02 | $2049.02 | $2049.02 | $2049.02 | 100 | $2078.104405 |
| 1652108820 | $2049.655 | $2055.15 | $2049.655 | $2055.15 | 200 | $2078.076582 |
| 1652108880 | $2052.01 | $2052.01 | $2052.01 | $2052.01 | 100 | $2078.055771 |
| 1652108940 | $2052.01 | $2052.01 | $2050.63 | $2050.63 | 400 | $2077.854287 |
| 1652109000 | $2049.10 | $2055.93 | $2049.10 | $2052.285 | 700 | $2077.708331 |
| 1652109060 | $2051.565 | $2051.565 | $2051.565 | $2051.565 | 100 | $2077.695219 |
| 1652109120 | $2053.19 | $2058.95 | $2053.19 | $2058.95 | 1,382 | $2077.371053 |
| 1652109180 | $2056.10 | $2056.10 | $2048.825 | $2048.825 | 2,984 | $2076.509871 |
| 1652109240 | $2048.87 | $2051.37 | $2048.87 | $2051.37 | 400 | $2076.319535 |
| 1652109300 | $2051.64 | $2051.64 | $2049.69 | $2049.69 | 200 | $2076.330898 |
| 1652109360 | $2053.435 | $2055.90 | $2053.005 | $2055.90 | 500 | $2076.201203 |
| 1652109420 | $2053.87 | $2053.87 | $2050.79 | $2050.79 | 275 | $2076.135068 |
| 1652109480 | $2049.24 | $2049.355 | $2049.24 | $2049.24 | 300 | $2076.029294 |
| 1652109540 | $2049.40 | $2051.54 | $2049.40 | $2051.54 | 800 | $2075.820817 |
| 1652109600 | $2047.955 | $2047.955 | $2047.955 | $2047.955 | 100 | $2075.76775 |
| 1652109660 | $2042.58 | $2042.58 | $2041.00 | $2041.00 | 610 | $2075.570601 |
| 1652109720 | $2042.47 | $2042.47 | $2035.84 | $2035.84 | 400 | $2075.409003 |
| 1652109780 | $2037.155 | $2038.98 | $2035.68 | $2038.98 | 700 | $2075.104898 |
| 1652109840 | $2039.05 | $2039.05 | $2039.05 | $2039.05 | 100 | $2075.011131 |
| 1652109900 | $2038.495 | $2038.495 | $2034.15 | $2034.15 | 1,886 | $2074.220378 |
| 1652110020 | $2034.79 | $2034.79 | $2034.79 | $2034.79 | 100 | $2074.260615 |
| 1652110080 | $2033.00 | $2037.295 | $2033.00 | $2037.295 | 1,000 | $2073.858172 |
| 1652110140 | $2037.6125 | $2037.6125 | $2035.87 | $2035.87 | 200 | $2073.668203 |
| 1652110200 | $2028.88 | $2028.88 | $2023.84 | $2026.08 | 1,000 | $2073.300508 |
| 1652110260 | $2026.09 | $2027.14 | $2024.165 | $2024.165 | 450 | $2073.048906 |
| 1652110320 | $2024.44 | $2026.36 | $2022.80 | $2026.36 | 400 | $2072.811688 |
| 1652110380 | $2023.94 | $2024.035 | $2022.01 | $2022.87 | 722 | $2072.471665 |
| 1652110440 | $2024.36 | $2024.36 | $2024.36 | $2024.36 | 100 | $2072.449535 |
| 1652110500 | $2026.33 | $2029.0625 | $2024.545 | $2029.0625 | 1,070 | $2071.89707 |
| 1652110560 | $2026.99 | $2026.99 | $2026.99 | $2026.99 | 100 | $2071.873303 |
| 1652110620 | $2025.66 | $2026.235 | $2025.66 | $2026.235 | 200 | $2071.849346 |
| 1652110680 | $2026.31 | $2030.075 | $2026.31 | $2030.075 | 200 | $2071.737525 |
| 1652110740 | $2034.02 | $2034.02 | $2034.02 | $2034.02 | 100 | $2071.659206 |
| 1652110860 | $2038.30 | $2038.30 | $2038.30 | $2038.30 | 100 | $2071.636829 |
| 1652110920 | $2038.90 | $2044.68 | $2038.58 | $2038.58 | 730 | $2071.45971 |
| 1652110980 | $2041.51 | $2041.51 | $2040.825 | $2040.825 | 200 | $2071.413581 |
| 1652111040 | $2041.40 | $2041.40 | $2038.20 | $2040.29 | 300 | $2071.316399 |
| 1652111100 | $2040.77 | $2040.77 | $2040.77 | $2040.77 | 100 | $2071.255001 |
| 1652111220 | $2043.68 | $2043.96 | $2041.51 | $2043.96 | 400 | $2071.160353 |
| 1652111280 | $2041.31 | $2041.31 | $2039.32 | $2040.56 | 300 | $2071.098611 |
| 1652111340 | $2040.46 | $2040.46 | $2040.00 | $2040.00 | 200 | $2070.999057 |
| 1652111400 | $2043.61 | $2047.575 | $2043.285 | $2047.575 | 600 | $2070.882326 |
| 1652111520 | $2048.70 | $2048.70 | $2048.70 | $2048.70 | 200 | $2070.840649 |
| 1652111640 | $2048.53 | $2051.41 | $2048.53 | $2051.41 | 200 | $2070.794801 |
| 1652111700 | $2053.43 | $2053.43 | $2049.15 | $2050.07 | 600 | $2070.654958 |
| 1652111760 | $2053.82 | $2053.82 | $2050.21 | $2052.22 | 300 | $2070.610561 |
| 1652111820 | $2051.75 | $2053.42 | $2051.75 | $2053.30 | 500 | $2070.531433 |
| 1652111880 | $2053.135 | $2054.125 | $2050.49 | $2054.125 | 300 | $2070.499169 |
| 1652111940 | $2048.825 | $2050.77 | $2048.825 | $2050.77 | 200 | $2070.459994 |
| 1652112060 | $2044.96 | $2044.98 | $2044.85 | $2044.85 | 400 | $2070.346352 |
| 1652112120 | $2045.26 | $2045.68 | $2045.26 | $2045.68 | 200 | $2070.304434 |
| 1652112180 | $2043.59 | $2043.59 | $2036.09 | $2036.09 | 400 | $2070.201522 |
| 1652112240 | $2039.54 | $2039.62 | $2039.54 | $2039.62 | 200 | $2070.113265 |
| 1652112300 | $2040.06 | $2040.06 | $2040.06 | $2040.06 | 100 | $2070.077143 |
| 1652112360 | $2048.85 | $2054.61 | $2048.54 | $2053.82 | 700 | $2069.963538 |
| 1652112480 | $2058.06 | $2058.57 | $2058.06 | $2058.57 | 200 | $2069.920649 |
| 1652112540 | $2054.45 | $2054.45 | $2054.45 | $2054.45 | 238 | $2069.86659 |
| 1652112600 | $2050.84 | $2053.68 | $2050.84 | $2053.68 | 323 | $2069.851068 |
| 1652112960 | $2060.00 | $2060.10 | $2060.00 | $2060.04 | 1,467 | $2069.712978 |
| 1652113020 | $2060.70 | $2063.88 | $2059.935 | $2063.88 | 2,089 | $2069.547413 |
| 1652113080 | $2065.025 | $2066.055 | $2065.025 | $2066.055 | 200 | $2069.542032 |
| 1652113140 | $2065.22 | $2065.97 | $2062.68 | $2065.695 | 1,200 | $2069.492221 |
| 1652113200 | $2065.67 | $2066.69 | $2065.23 | $2066.65 | 500 | $2069.477615 |
| 1652113320 | $2065.86 | $2066.12 | $2065.86 | $2066.12 | 200 | $2069.472542 |
| 1652113380 | $2065.00 | $2065.00 | $2065.00 | $2065.00 | 300 | $2069.459393 |
| 1652113440 | $2065.95 | $2068.98 | $2065.95 | $2068.10 | 400 | $2069.453317 |
| 1652113500 | $2067.30 | $2069.99 | $2066.05 | $2066.05 | 600 | $2069.441804 |
| 1652113680 | $2058.85 | $2058.85 | $2058.85 | $2058.85 | 314 | $2069.39023 |
| 1652113800 | $2064.71 | $2064.71 | $2063.405 | $2063.405 | 300 | $2069.378224 |
| 1652113920 | $2062.46 | $2062.46 | $2062.46 | $2062.46 | 100 | $2069.396493 |
| 1652113980 | $2064.32 | $2068.43 | $2064.32 | $2068.43 | 500 | $2069.386528 |
| 1652114040 | $2061.44 | $2065.24 | $2061.44 | $2065.24 | 305 | $2069.367949 |
| 1652114160 | $2065.87 | $2065.87 | $2065.87 | $2065.87 | 225 | $2069.362792 |
| 1652114220 | $2064.78 | $2064.78 | $2057.17 | $2059.82 | 1,023 | $2069.289646 |
| 1652114280 | $2060.28 | $2060.28 | $2053.33 | $2053.33 | 710 | $2069.205269 |
| 1652114340 | $2056.5375 | $2056.5475 | $2056.5375 | $2056.5475 | 200 | $2069.168556 |
| 1652114460 | $2050.97 | $2052.18 | $2050.04 | $2052.18 | 600 | $2069.098533 |
| 1652114520 | $2050.75 | $2050.75 | $2050.75 | $2050.75 | 100 | $2069.072606 |
| 1652114700 | $2051.69 | $2051.69 | $2042.66 | $2042.66 | 400 | $2068.978543 |
| 1652114760 | $2045.66 | $2048.265 | $2044.68 | $2048.265 | 400 | $2068.896184 |
| 1652114820 | $2048.265 | $2048.275 | $2045.00 | $2045.00 | 400 | $2068.832005 |
| 1652114880 | $2043.99 | $2045.985 | $2043.99 | $2045.985 | 200 | $2068.803221 |
| 1652115060 | $2046.00 | $2046.00 | $2046.00 | $2046.00 | 131 | $2068.734795 |
| 1652115120 | $2041.98 | $2044.52 | $2041.98 | $2044.52 | 400 | $2068.687911 |
| 1652115300 | $2041.74 | $2041.74 | $2039.38 | $2039.38 | 300 | $2068.611592 |
| 1652115360 | $2042.55 | $2042.55 | $2042.55 | $2042.55 | 100 | $2068.582319 |
| 1652115420 | $2039.575 | $2039.575 | $2039.575 | $2039.575 | 100 | $2068.580522 |
| 1652115480 | $2036.51 | $2038.64 | $2036.51 | $2037.15 | 400 | $2068.481489 |
| 1652115600 | $2035.12 | $2035.12 | $2035.12 | $2035.12 | 100 | $2068.459022 |
| 1652115660 | $2034.4577 | $2034.4577 | $2034.4577 | $2034.4577 | 115 | $2068.426092 |
| 1652115720 | $2038.52 | $2042.56 | $2038.52 | $2039.80 | 700 | $2068.258005 |
| 1652115780 | $2039.50 | $2039.50 | $2037.20 | $2039.45 | 500 | $2068.149637 |
| 1652115840 | $2039.27 | $2039.29 | $2039.27 | $2039.29 | 200 | $2068.098732 |
| 1652115960 | $2042.30 | $2042.30 | $2042.30 | $2042.30 | 100 | $2068.082321 |
| 1652116080 | $2041.35 | $2041.35 | $2040.82 | $2040.82 | 1,014 | $2067.836209 |
| 1652116140 | $2040.86 | $2043.74 | $2040.86 | $2043.74 | 800 | $2067.705754 |
| 1652116320 | $2043.00 | $2043.00 | $2043.00 | $2043.00 | 100 | $2067.671954 |
| 1652116440 | $2041.47 | $2041.50 | $2041.45 | $2041.50 | 600 | $2067.562752 |
| 1652116500 | $2039.46 | $2042.25 | $2039.41 | $2042.25 | 600 | $2067.43105 |
| 1652116800 | $2046.685 | $2046.685 | $2044.01 | $2046.40 | 966 | $2067.271617 |
| 1652117040 | $2045.4927 | $2045.4927 | $2045.4927 | $2045.4927 | 138 | $2067.209553 |
| 1652117100 | $2048.02 | $2053.18 | $2047.84 | $2053.18 | 500 | $2067.182155 |
| 1652117160 | $2052.10 | $2052.10 | $2049.23 | $2049.23 | 200 | $2067.14181 |
| 1652117220 | $2048.09 | $2051.34 | $2047.59 | $2051.34 | 510 | $2067.093869 |
| 1652117280 | $2046.965 | $2046.965 | $2046.73 | $2046.73 | 315 | $2067.044278 |
| 1652117340 | $2050.99 | $2050.99 | $2050.99 | $2050.99 | 100 | $2067.02145 |
| 1652117460 | $2054.28 | $2055.17 | $2051.44 | $2051.44 | 600 | $2066.963167 |
| 1652117520 | $2050.5216 | $2051.89 | $2049.79 | $2049.845 | 621 | $2066.887688 |
| 1652117580 | $2045.41 | $2049.25 | $2045.21 | $2047.61 | 800 | $2066.768716 |
| 1652117640 | $2046.61 | $2049.25 | $2045.62 | $2045.94 | 1,500 | $2066.548871 |
| 1652117700 | $2042.00 | $2043.06 | $2042.00 | $2043.06 | 200 | $2066.515825 |
| 1652117820 | $2043.065 | $2043.49 | $2041.65 | $2041.65 | 800 | $2066.365372 |
| 1652117880 | $2040.14 | $2040.14 | $2040.14 | $2040.14 | 100 | $2066.336018 |
| 1652117940 | $2041.45 | $2049.16 | $2041.45 | $2048.35 | 600 | $2066.250192 |
| 1652118000 | $2047.08 | $2050.09 | $2047.08 | $2050.09 | 600 | $2066.184231 |
| 1652118060 | $2048.00 | $2048.00 | $2048.00 | $2048.00 | 100 | $2066.173863 |
| 1652118180 | $2049.73 | $2051.35 | $2049.73 | $2051.35 | 300 | $2066.138112 |
| 1652118240 | $2049.81 | $2051.71 | $2049.81 | $2051.71 | 400 | $2066.081191 |
| 1652118300 | $2051.65 | $2051.66 | $2048.58 | $2048.58 | 600 | $2066.025094 |
| 1652118360 | $2047.27 | $2047.27 | $2047.27 | $2047.27 | 100 | $2066.01751 |
| 1652118540 | $2046.24 | $2046.24 | $2046.24 | $2046.24 | 100 | $2065.997676 |
| 1652118600 | $2044.935 | $2044.935 | $2044.72 | $2044.87 | 400 | $2065.931037 |
| 1652118660 | $2044.04 | $2044.04 | $2040.01 | $2040.01 | 500 | $2065.836969 |
| 1652118720 | $2040.30 | $2040.30 | $2040.30 | $2040.30 | 100 | $2065.834227 |
| 1652118780 | $2041.32 | $2041.32 | $2039.82 | $2040.00 | 300 | $2065.785189 |
| 1652119020 | $2043.945 | $2043.945 | $2043.945 | $2043.945 | 100 | $2065.733549 |
| 1652119080 | $2045.57 | $2048.74 | $2045.57 | $2046.24 | 700 | $2065.676234 |
| 1652119140 | $2049.60 | $2049.69 | $2046.115 | $2046.115 | 533 | $2065.609985 |
| 1652119200 | $2044.67 | $2046.50 | $2044.67 | $2046.46 | 400 | $2065.548016 |
| 1652119320 | $2048.05 | $2048.655 | $2048.00 | $2048.655 | 803 | $2065.456729 |
| 1652119380 | $2047.00 | $2049.99 | $2046.53 | $2049.99 | 400 | $2065.402376 |
| 1652119440 | $2046.45 | $2048.15 | $2044.85 | $2044.85 | 1,010 | $2065.259775 |
| 1652119500 | $2047.77 | $2048.72 | $2046.46 | $2048.72 | 800 | $2065.17093 |
| 1652119560 | $2048.77 | $2048.77 | $2045.08 | $2045.10 | 1,044 | $2065.027497 |
| 1652119620 | $2046.8225 | $2046.8225 | $2045.16 | $2045.16 | 300 | $2064.982602 |
| 1652119740 | $2041.41 | $2045.50 | $2041.41 | $2045.50 | 763 | $2064.881773 |
| 1652119860 | $2041.44 | $2041.44 | $2041.44 | $2041.44 | 100 | $2064.868002 |
| 1652119920 | $2044.41 | $2044.73 | $2044.41 | $2044.73 | 300 | $2064.793466 |
| 1652120040 | $2046.43 | $2046.43 | $2046.43 | $2046.43 | 100 | $2064.809436 |
| 1652120100 | $2048.175 | $2048.175 | $2048.175 | $2048.175 | 100 | $2064.786612 |
| 1652120160 | $2045.526 | $2048.88 | $2045.526 | $2048.88 | 200 | $2064.774947 |
| 1652120220 | $2049.01 | $2049.01 | $2049.01 | $2049.01 | 100 | $2064.768788 |
| 1652120280 | $2047.18 | $2049.16 | $2047.18 | $2049.16 | 200 | $2064.72826 |
| 1652120340 | $2055.14 | $2055.14 | $2055.14 | $2055.14 | 100 | $2064.73894 |
| 1652120400 | $2053.07 | $2053.07 | $2052.19 | $2052.19 | 200 | $2064.716002 |
| 1652120460 | $2051.15 | $2051.47 | $2050.865 | $2051.46 | 500 | $2064.671158 |
| 1652120520 | $2051.14 | $2052.00 | $2051.14 | $2052.00 | 292 | $2064.65331 |
| 1652120580 | $2050.18 | $2050.18 | $2049.835 | $2049.89 | 400 | $2064.613592 |
| 1652120760 | $2047.22 | $2047.22 | $2047.22 | $2047.22 | 100 | $2064.595325 |
| 1652120820 | $2042.77 | $2046.54 | $2042.77 | $2046.54 | 965 | $2064.471828 |
| 1652120880 | $2047.19 | $2049.025 | $2047.19 | $2047.785 | 500 | $2064.417783 |
| 1652120940 | $2046.06 | $2046.52 | $2046.06 | $2046.47 | 300 | $2064.376843 |
| 1652121000 | $2046.06 | $2046.06 | $2046.06 | $2046.06 | 100 | $2064.366685 |
| 1652121060 | $2045.92 | $2045.92 | $2045.92 | $2045.92 | 300 | $2064.312108 |
| 1652121120 | $2041.72 | $2041.72 | $2038.77 | $2039.73 | 700 | $2064.223014 |
| 1652121180 | $2041.73 | $2041.91 | $2040.53 | $2041.42 | 700 | $2064.116938 |
| 1652121300 | $2045.745 | $2050.68 | $2045.745 | $2050.68 | 300 | $2064.087566 |
| 1652121360 | $2049.60 | $2049.60 | $2049.60 | $2049.60 | 100 | $2064.071221 |
| 1652121420 | $2044.00 | $2044.00 | $2041.14 | $2043.04 | 520 | $2064.001209 |
| 1652121540 | $2049.975 | $2049.975 | $2045.58 | $2045.58 | 505 | $2063.95219 |
| 1652121600 | $2038.17 | $2041.93 | $2038.17 | $2041.93 | 600 | $2063.851329 |
| 1652121840 | $2046.57 | $2046.57 | $2043.46 | $2043.46 | 200 | $2063.832441 |
| 1652121960 | $2052.435 | $2052.51 | $2050.60 | $2052.33 | 400 | $2063.79543 |
| 1652122020 | $2054.21 | $2054.21 | $2054.21 | $2054.21 | 100 | $2063.785235 |
| 1652122080 | $2053.93 | $2055.00 | $2051.23 | $2051.23 | 600 | $2063.741988 |
| 1652122200 | $2044.26 | $2044.26 | $2044.26 | $2044.26 | 100 | $2063.738654 |
| 1652122260 | $2047.60 | $2047.60 | $2047.60 | $2047.60 | 100 | $2063.725657 |
| 1652122320 | $2051.43 | $2051.43 | $2051.43 | $2051.43 | 100 | $2063.723662 |
| 1652122380 | $2048.10 | $2048.10 | $2048.10 | $2048.10 | 171 | $2063.688005 |
| 1652122500 | $2051.98 | $2052.4259 | $2051.98 | $2052.4259 | 318 | $2063.67722 |
| 1652122560 | $2053.86 | $2053.86 | $2049.86 | $2049.86 | 997 | $2063.586879 |
| 1652122620 | $2049.86 | $2051.905 | $2049.86 | $2051.905 | 300 | $2063.565753 |
| 1652122680 | $2050.25 | $2050.60 | $2048.97 | $2048.97 | 300 | $2063.528032 |
| 1652122740 | $2048.425 | $2048.425 | $2048.425 | $2048.425 | 100 | $2063.539634 |
| 1652122800 | $2050.87 | $2050.87 | $2050.87 | $2050.87 | 200 | $2063.524097 |
| 1652122860 | $2052.13 | $2052.13 | $2051.77 | $2051.77 | 200 | $2063.500167 |
| 1652122920 | $2050.31 | $2050.31 | $2049.55 | $2049.55 | 200 | $2063.478096 |
| 1652122980 | $2047.52 | $2047.52 | $2044.72 | $2044.72 | 500 | $2063.42499 |
| 1652123040 | $2046.51 | $2046.77 | $2046.51 | $2046.77 | 300 | $2063.393196 |
| 1652123100 | $2047.26 | $2047.26 | $2047.26 | $2047.26 | 100 | $2063.363581 |
| 1652123160 | $2051.40 | $2052.00 | $2046.56 | $2047.28 | 700 | $2063.315805 |
| 1652123220 | $2053.50 | $2053.705 | $2051.24 | $2053.705 | 603 | $2063.284046 |
| 1652123280 | $2051.64 | $2051.64 | $2048.455 | $2048.455 | 300 | $2063.260695 |
| 1652123340 | $2048.89 | $2048.89 | $2043.71 | $2044.78 | 900 | $2063.170719 |
| 1652123400 | $2045.11 | $2045.11 | $2045.11 | $2045.11 | 100 | $2063.155459 |
| 1652123460 | $2047.56 | $2052.00 | $2047.15 | $2051.75 | 3,419 | $2062.884585 |
| 1652123520 | $2049.70 | $2051.235 | $2049.70 | $2051.235 | 207 | $2062.871136 |
| 1652123580 | $2053.05 | $2053.05 | $2050.92 | $2050.92 | 200 | $2062.858134 |
| 1652123700 | $2053.33 | $2053.79 | $2053.33 | $2053.79 | 300 | $2062.832369 |
| 1652123760 | $2052.47 | $2052.6425 | $2050.27 | $2050.93 | 1,900 | $2062.71029 |
| 1652123820 | $2048.275 | $2048.275 | $2048.275 | $2048.275 | 100 | $2062.696453 |
| 1652123880 | $2049.44 | $2049.44 | $2049.44 | $2049.44 | 100 | $2062.694352 |
| 1652124000 | $2046.78 | $2046.78 | $2042.615 | $2042.615 | 900 | $2062.604849 |
| 1652124060 | $2040.535 | $2040.535 | $2040.15 | $2040.15 | 205 | $2062.573975 |
| 1652124120 | $2041.91 | $2041.91 | $2041.91 | $2041.91 | 100 | $2062.552209 |
| 1652124240 | $2036.845 | $2040.47 | $2036.845 | $2039.41 | 804 | $2062.444131 |
| 1652124300 | $2041.325 | $2042.155 | $2040.00 | $2040.00 | 700 | $2062.358348 |
| 1652124360 | $2039.52 | $2039.52 | $2039.04 | $2039.04 | 200 | $2062.33469 |
| 1652124420 | $2040.31 | $2040.31 | $2039.58 | $2039.58 | 200 | $2062.312588 |
| 1652124480 | $2038.85 | $2040.00 | $2037.72 | $2040.00 | 809 | $2062.204119 |
| 1652124540 | $2038.45 | $2038.45 | $2033.7349 | $2038.355 | 932 | $2062.063054 |
| 1652124660 | $2037.61 | $2037.61 | $2035.58 | $2035.58 | 200 | $2061.992739 |
| 1652124720 | $2034.71 | $2034.71 | $2033.20 | $2033.20 | 362 | $2061.980276 |
| 1652124780 | $2034.60 | $2038.365 | $2034.60 | $2036.97 | 1,000 | $2061.836383 |
| 1652124840 | $2036.65 | $2036.65 | $2036.65 | $2036.65 | 100 | $2061.817361 |
| 1652124900 | $2035.53 | $2036.005 | $2035.53 | $2036.005 | 206 | $2061.787592 |
| 1652124960 | $2038.26 | $2040.26 | $2038.26 | $2039.54 | 400 | $2061.734128 |
| 1652125020 | $2039.74 | $2042.355 | $2038.835 | $2042.355 | 1,100 | $2061.607368 |
| 1652125140 | $2040.38 | $2042.49 | $2040.38 | $2042.08 | 681 | $2061.53049 |
| 1652125200 | $2041.89 | $2042.149 | $2035.92 | $2036.4664 | 1,200 | $2061.380199 |
| 1652125260 | $2037.86 | $2039.40 | $2037.86 | $2039.00 | 521 | $2061.309664 |
| 1652125320 | $2037.95 | $2038.045 | $2035.435 | $2035.435 | 1,000 | $2061.161104 |
| 1652125380 | $2036.83 | $2036.83 | $2031.95 | $2031.95 | 200 | $2061.139305 |
| 1652125440 | $2032.65 | $2035.41 | $2030.43 | $2035.41 | 1,100 | $2060.978215 |
| 1652125500 | $2031.29 | $2032.91 | $2031.29 | $2031.53 | 500 | $2060.881546 |
| 1652125560 | $2029.43 | $2029.43 | $2028.06 | $2028.06 | 400 | $2060.821892 |
| 1652125620 | $2030.06 | $2031.66 | $2027.81 | $2030.00 | 694 | $2060.660851 |
| 1652125680 | $2027.75 | $2035.14 | $2027.75 | $2035.14 | 700 | $2060.59776 |
| 1652125740 | $2028.09 | $2029.61 | $2027.10 | $2027.10 | 620 | $2060.485732 |
| 1652125800 | $2029.69 | $2032.20 | $2026.07 | $2027.21 | 1,200 | $2060.23795 |
| 1652125860 | $2027.71 | $2027.71 | $2020.915 | $2020.915 | 1,600 | $2059.919164 |
| 1652125920 | $2021.83 | $2026.155 | $2021.83 | $2026.155 | 1,212 | $2059.672404 |
| 1652125980 | $2024.97 | $2026.62 | $2024.97 | $2026.31 | 548 | $2059.583675 |
| 1652126040 | $2027.26 | $2027.26 | $2024.25 | $2025.36 | 1,200 | $2059.255894 |
| 1652126100 | $2027.165 | $2027.165 | $2025.87 | $2026.19 | 818 | $2059.133393 |
| 1652126160 | $2027.26 | $2027.27 | $2024.45 | $2026.49 | 1,311 | $2058.917097 |
| 1652126220 | $2028.81 | $2028.81 | $2025.46 | $2027.13 | 1,589 | $2058.643256 |
| 1652126280 | $2026.11 | $2026.555 | $2023.81 | $2024.75 | 2,785 | $2058.196184 |
| 1652126340 | $2023.84 | $2025.19 | $2022.48 | $2024.85 | 3,789 | $2057.46127 |
| 1652126400 | $2023.57 | $2023.57 | $2023.57 | $2023.57 | 47,064 | $2051.093089 |
| 1652126520 | $2023.57 | $2023.57 | $2023.57 | $2023.57 | 373 | $2051.063352 |
| 1652126580 | $2023.57 | $2023.57 | $2023.57 | $2023.57 | 560 | $2051.037393 |
| 1652126760 | $2023.57 | $2023.57 | $2023.57 | $2023.57 | 166 | $2051.100962 |
| 1652127720 | $2023.57 | $2023.57 | $2023.57 | $2023.57 | 169 | $2051.09809 |
| 1652131800 | $2023.57 | $2023.57 | $2023.57 | $2023.57 | 350 | $2051.094768 |
| 1652133240 | $2023.57 | $2023.57 | $2023.57 | $2023.57 | 6,331 | $2050.839917 |