BKNG Historical Intraday Prices
One-Minute OHLCV Data From May 11, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652270400 | $2105.4109 | $2105.4109 | $2066.00 | $2066.00 | 200 | $2072.755744 |
| 1652272800 | $2021.00 | $2021.00 | $2021.00 | $2021.00 | 109 | $2064.843767 |
| 1652273580 | $2021.00 | $2021.00 | $2021.00 | $2021.00 | 100 | $2052.190763 |
| 1652273760 | $2000.00 | $2000.00 | $2000.00 | $2000.00 | 100 | $2046.415753 |
| 1652275800 | $2063.60 | $2063.87 | $2046.43 | $2050.80 | 5,396 | $2061.545034 |
| 1652275860 | $2050.38 | $2077.195 | $2050.38 | $2077.145 | 1,315 | $2062.534563 |
| 1652275920 | $2066.395 | $2066.395 | $2058.41 | $2058.41 | 436 | $2062.426332 |
| 1652275980 | $2046.96 | $2049.04 | $2040.02 | $2040.02 | 702 | $2060.695282 |
| 1652276040 | $2040.01 | $2042.18 | $2034.81 | $2034.81 | 746 | $2059.017984 |
| 1652276100 | $2030.00 | $2030.00 | $2021.54 | $2026.825 | 511 | $2057.054429 |
| 1652276220 | $2011.55 | $2019.89 | $2011.55 | $2015.61 | 300 | $2055.664013 |
| 1652276280 | $2029.4335 | $2029.935 | $2029.4335 | $2029.935 | 272 | $2055.009631 |
| 1652276340 | $2024.58 | $2024.775 | $2024.58 | $2024.775 | 200 | $2054.400944 |
| 1652276400 | $2020.45 | $2023.86 | $2017.58 | $2019.90 | 500 | $2052.939469 |
| 1652276460 | $2023.28 | $2023.28 | $2023.28 | $2023.28 | 100 | $2052.41608 |
| 1652276520 | $2028.80 | $2030.92 | $2028.80 | $2030.92 | 200 | $2051.940701 |
| 1652276580 | $2026.32 | $2026.32 | $2026.32 | $2026.32 | 100 | $2051.843369 |
| 1652276640 | $2035.99 | $2038.76 | $2035.99 | $2038.76 | 290 | $2051.380611 |
| 1652276700 | $2045.18 | $2056.14 | $2045.18 | $2054.45 | 800 | $2051.543405 |
| 1652276760 | $2059.525 | $2059.525 | $2059.525 | $2059.525 | 100 | $2051.576738 |
| 1652276820 | $2059.97 | $2067.37 | $2059.97 | $2067.37 | 450 | $2051.953514 |
| 1652276880 | $2072.31 | $2081.00 | $2072.31 | $2081.00 | 400 | $2052.807495 |
| 1652276940 | $2085.90 | $2086.37 | $2079.865 | $2086.37 | 500 | $2054.077148 |
| 1652277000 | $2088.00 | $2088.00 | $2075.785 | $2076.565 | 900 | $2055.805 |
| 1652277060 | $2078.145 | $2083.91 | $2078.145 | $2081.20 | 800 | $2057.232218 |
| 1652277120 | $2079.995 | $2079.995 | $2075.085 | $2075.10 | 400 | $2057.754509 |
| 1652277180 | $2074.84 | $2081.385 | $2074.84 | $2081.385 | 200 | $2058.001656 |
| 1652277240 | $2087.09 | $2089.96 | $2083.03 | $2089.63 | 1,190 | $2060.230277 |
| 1652277300 | $2088.87 | $2094.53 | $2086.40 | $2086.40 | 1,100 | $2061.972076 |
| 1652277360 | $2090.26 | $2090.26 | $2076.69 | $2076.69 | 900 | $2062.874988 |
| 1652277420 | $2079.73 | $2081.325 | $2077.13 | $2077.13 | 400 | $2063.242549 |
| 1652277480 | $2081.01 | $2085.395 | $2075.63 | $2080.795 | 700 | $2063.80458 |
| 1652277600 | $2080.50 | $2086.00 | $2080.045 | $2081.14 | 1,528 | $2065.091552 |
| 1652277660 | $2089.645 | $2089.645 | $2083.405 | $2089.63 | 435 | $2065.635973 |
| 1652277720 | $2087.53 | $2087.56 | $2077.65 | $2077.66 | 1,333 | $2066.609586 |
| 1652277780 | $2077.68 | $2081.47 | $2077.68 | $2081.47 | 500 | $2066.932066 |
| 1652277840 | $2087.33 | $2089.26 | $2087.33 | $2089.26 | 800 | $2067.706544 |
| 1652277900 | $2090.48 | $2091.525 | $2086.17 | $2086.99 | 745 | $2068.241773 |
| 1652277960 | $2090.00 | $2090.795 | $2087.02 | $2090.795 | 822 | $2068.844672 |
| 1652278020 | $2086.94 | $2090.74 | $2086.94 | $2090.45 | 550 | $2069.275893 |
| 1652278140 | $2090.03 | $2091.79 | $2081.185 | $2081.185 | 617 | $2069.73812 |
| 1652278260 | $2069.4862 | $2073.095 | $2069.4862 | $2073.095 | 356 | $2069.723655 |
| 1652278320 | $2073.11 | $2078.92 | $2073.11 | $2078.92 | 300 | $2069.802568 |
| 1652278380 | $2075.70 | $2079.00 | $2075.70 | $2078.99 | 900 | $2070.12912 |
| 1652278440 | $2088.58 | $2088.58 | $2088.58 | $2088.58 | 100 | $2070.346669 |
| 1652278560 | $2093.97 | $2097.93 | $2093.97 | $2095.35 | 1,000 | $2071.026345 |
| 1652278620 | $2097.96 | $2100.96 | $2097.96 | $2100.96 | 402 | $2071.370831 |
| 1652278740 | $2108.6575 | $2108.6575 | $2106.24 | $2106.24 | 200 | $2071.684796 |
| 1652278800 | $2102.03 | $2105.27 | $2095.20 | $2095.20 | 876 | $2072.415256 |
| 1652278860 | $2099.49 | $2109.95 | $2099.49 | $2109.95 | 399 | $2072.938418 |
| 1652278920 | $2112.54 | $2115.26 | $2112.54 | $2115.26 | 300 | $2073.294459 |
| 1652278980 | $2115.26 | $2121.94 | $2115.26 | $2116.485 | 300 | $2073.603291 |
| 1652279040 | $2111.89 | $2115.19 | $2111.89 | $2115.185 | 530 | $2074.268119 |
| 1652279100 | $2114.86 | $2115.00 | $2114.86 | $2115.00 | 200 | $2075.213406 |
| 1652279160 | $2112.9075 | $2123.14 | $2112.28 | $2123.14 | 829 | $2075.863486 |
| 1652279220 | $2120.00 | $2120.00 | $2117.50 | $2119.34 | 650 | $2076.391738 |
| 1652279280 | $2119.485 | $2119.485 | $2110.99 | $2110.99 | 1,401 | $2078.012301 |
| 1652279340 | $2121.05 | $2121.05 | $2116.43 | $2116.43 | 334 | $2078.489003 |
| 1652279460 | $2109.21 | $2114.045 | $2101.62 | $2114.045 | 1,000 | $2079.165586 |
| 1652279520 | $2109.2975 | $2109.2975 | $2102.1748 | $2102.1748 | 290 | $2079.373759 |
| 1652279580 | $2107.04 | $2112.43 | $2107.04 | $2108.99 | 400 | $2079.675924 |
| 1652279640 | $2111.38 | $2111.38 | $2107.95 | $2107.95 | 900 | $2080.390973 |
| 1652279700 | $2111.38 | $2112.43 | $2109.00 | $2109.00 | 300 | $2080.793342 |
| 1652279760 | $2106.61 | $2109.45 | $2106.61 | $2109.45 | 200 | $2080.750708 |
| 1652279820 | $2106.42 | $2114.945 | $2106.42 | $2113.65 | 1,165 | $2081.669317 |
| 1652279880 | $2118.52 | $2120.37 | $2115.58 | $2119.37 | 645 | $2082.448942 |
| 1652279940 | $2123.45 | $2123.48 | $2123.45 | $2123.48 | 400 | $2082.748846 |
| 1652280000 | $2122.34 | $2124.74 | $2122.34 | $2124.74 | 400 | $2083.267489 |
| 1652280060 | $2125.395 | $2125.395 | $2125.395 | $2125.395 | 100 | $2083.23302 |
| 1652280120 | $2123.42 | $2123.42 | $2123.42 | $2123.42 | 200 | $2083.618825 |
| 1652280180 | $2124.99 | $2128.83 | $2123.20 | $2128.83 | 1,449 | $2084.80518 |
| 1652280300 | $2128.00 | $2133.915 | $2128.00 | $2133.915 | 813 | $2085.665001 |
| 1652280360 | $2136.07 | $2136.07 | $2129.255 | $2129.33 | 1,900 | $2087.509206 |
| 1652280420 | $2129.345 | $2129.37 | $2124.78 | $2126.70 | 1,885 | $2089.028255 |
| 1652280480 | $2123.41 | $2125.42 | $2122.56 | $2125.42 | 900 | $2089.703847 |
| 1652280540 | $2125.445 | $2125.445 | $2122.065 | $2122.065 | 500 | $2089.990376 |
| 1652280600 | $2120.02 | $2123.25 | $2120.02 | $2123.17 | 400 | $2090.255359 |
| 1652280660 | $2125.725 | $2125.725 | $2121.14 | $2123.2375 | 1,300 | $2091.066414 |
| 1652280720 | $2122.645 | $2124.91 | $2122.29 | $2122.29 | 700 | $2091.543052 |
| 1652280780 | $2124.13 | $2124.13 | $2123.205 | $2123.205 | 200 | $2091.631101 |
| 1652280840 | $2123.76 | $2126.15 | $2122.19 | $2126.15 | 300 | $2091.833584 |
| 1652280900 | $2129.42 | $2132.72 | $2129.42 | $2132.72 | 300 | $2092.033898 |
| 1652280960 | $2134.02 | $2134.285 | $2133.79 | $2134.285 | 300 | $2092.346087 |
| 1652281020 | $2131.57 | $2131.57 | $2126.1901 | $2126.1901 | 328 | $2092.65389 |
| 1652281080 | $2129.31 | $2129.31 | $2129.31 | $2129.31 | 100 | $2092.677112 |
| 1652281140 | $2131.20 | $2131.20 | $2131.20 | $2131.20 | 100 | $2092.777161 |
| 1652281200 | $2122.00 | $2122.00 | $2122.00 | $2122.00 | 100 | $2092.76371 |
| 1652281320 | $2130.57 | $2130.58 | $2126.42 | $2126.42 | 300 | $2092.966189 |
| 1652281380 | $2131.34 | $2135.12 | $2131.34 | $2132.35 | 1,200 | $2093.951526 |
| 1652281440 | $2127.44 | $2127.96 | $2127.44 | $2127.96 | 200 | $2093.985604 |
| 1652281620 | $2124.58 | $2124.58 | $2124.58 | $2124.58 | 100 | $2094.020307 |
| 1652281680 | $2119.92 | $2119.92 | $2119.92 | $2119.92 | 100 | $2094.051182 |
| 1652281740 | $2120.835 | $2120.835 | $2120.835 | $2120.835 | 100 | $2094.170944 |
| 1652281800 | $2119.75 | $2119.75 | $2119.75 | $2119.75 | 100 | $2094.128362 |
| 1652282040 | $2131.30 | $2131.30 | $2131.30 | $2131.30 | 100 | $2094.235884 |
| 1652282100 | $2129.1976 | $2129.1976 | $2129.1976 | $2129.1976 | 120 | $2094.374149 |
| 1652282160 | $2119.95 | $2120.29 | $2119.92 | $2120.29 | 300 | $2094.454899 |
| 1652282220 | $2112.77 | $2116.27 | $2111.07 | $2116.27 | 427 | $2094.540604 |
| 1652282400 | $2110.075 | $2110.075 | $2110.075 | $2110.075 | 100 | $2094.588322 |
| 1652282460 | $2114.10 | $2118.28 | $2114.10 | $2118.28 | 222 | $2094.677084 |
| 1652282580 | $2117.05 | $2117.05 | $2117.05 | $2117.05 | 116 | $2094.714734 |
| 1652282640 | $2114.245 | $2114.25 | $2114.245 | $2114.25 | 200 | $2094.780186 |
| 1652282700 | $2119.095 | $2119.095 | $2110.79 | $2110.79 | 1,200 | $2095.154478 |
| 1652282760 | $2117.05 | $2117.05 | $2112.54 | $2112.54 | 700 | $2095.40112 |
| 1652282820 | $2109.93 | $2110.07 | $2109.93 | $2110.07 | 200 | $2095.412405 |
| 1652282940 | $2115.46 | $2120.00 | $2115.46 | $2120.00 | 200 | $2095.512097 |
| 1652283000 | $2117.46 | $2117.46 | $2115.58 | $2115.58 | 400 | $2095.639058 |
| 1652283180 | $2116.30 | $2116.30 | $2116.30 | $2116.30 | 100 | $2095.671338 |
| 1652283360 | $2116.90 | $2116.90 | $2116.87 | $2116.87 | 200 | $2095.766947 |
| 1652283420 | $2122.25 | $2126.32 | $2122.20 | $2124.63 | 709 | $2096.064158 |
| 1652283480 | $2130.35 | $2130.35 | $2128.52 | $2128.52 | 200 | $2096.202786 |
| 1652283540 | $2125.0725 | $2125.0725 | $2125.0725 | $2125.0725 | 100 | $2096.211164 |
| 1652283600 | $2125.35 | $2128.25 | $2125.35 | $2128.25 | 200 | $2096.304591 |
| 1652283660 | $2128.14 | $2131.07 | $2128.14 | $2130.845 | 500 | $2096.591084 |
| 1652283780 | $2129.805 | $2130.755 | $2129.805 | $2130.755 | 209 | $2096.6901 |
| 1652283840 | $2132.99 | $2132.99 | $2131.51 | $2131.51 | 411 | $2096.971352 |
| 1652283900 | $2131.29 | $2131.29 | $2131.29 | $2131.29 | 100 | $2097.001627 |
| 1652284020 | $2126.95 | $2128.08 | $2126.95 | $2128.08 | 200 | $2097.067959 |
| 1652284080 | $2129.14 | $2129.14 | $2129.14 | $2129.14 | 100 | $2097.116441 |
| 1652284320 | $2127.55 | $2127.55 | $2127.55 | $2127.55 | 100 | $2097.182747 |
| 1652284380 | $2122.40 | $2122.40 | $2118.38 | $2122.02 | 300 | $2097.27452 |
| 1652284500 | $2119.00 | $2119.00 | $2119.00 | $2119.00 | 100 | $2097.310025 |
| 1652284560 | $2115.48 | $2115.48 | $2115.48 | $2115.48 | 100 | $2097.37014 |
| 1652284620 | $2115.555 | $2115.83 | $2115.555 | $2115.83 | 200 | $2097.398612 |
| 1652284740 | $2118.96 | $2118.96 | $2118.96 | $2118.96 | 100 | $2097.475342 |
| 1652284800 | $2116.51 | $2116.51 | $2116.50 | $2116.50 | 200 | $2097.499292 |
| 1652284980 | $2117.26 | $2117.31 | $2117.26 | $2117.31 | 200 | $2097.565384 |
| 1652285100 | $2116.5231 | $2116.5231 | $2116.5231 | $2116.5231 | 482 | $2097.682975 |
| 1652285280 | $2117.64 | $2117.64 | $2117.64 | $2117.64 | 100 | $2097.7168 |
| 1652285400 | $2111.98 | $2111.98 | $2110.95 | $2111.0075 | 300 | $2097.778463 |
| 1652285460 | $2102.39 | $2102.39 | $2102.39 | $2102.39 | 100 | $2097.781143 |
| 1652285520 | $2102.68 | $2102.68 | $2102.68 | $2102.68 | 200 | $2097.800848 |
| 1652285580 | $2101.98 | $2105.63 | $2100.60 | $2103.70 | 1,000 | $2097.859345 |
| 1652285640 | $2109.86 | $2109.86 | $2103.755 | $2103.755 | 200 | $2097.884537 |
| 1652285760 | $2103.545 | $2103.545 | $2103.33 | $2103.33 | 200 | $2097.900678 |
| 1652285820 | $2105.62 | $2105.90 | $2105.62 | $2105.90 | 300 | $2097.9461 |
| 1652285880 | $2103.76 | $2105.51 | $2101.455 | $2105.495 | 2,900 | $2098.203782 |
| 1652285940 | $2102.40 | $2102.40 | $2098.035 | $2098.065 | 400 | $2098.212215 |
| 1652286000 | $2099.31 | $2102.75 | $2099.31 | $2102.75 | 300 | $2098.227788 |
| 1652286060 | $2107.48 | $2107.48 | $2106.805 | $2106.805 | 500 | $2098.294945 |
| 1652286180 | $2112.96 | $2113.16 | $2112.86 | $2113.16 | 500 | $2098.387704 |
| 1652286240 | $2115.30 | $2117.88 | $2115.30 | $2117.88 | 500 | $2098.51623 |
| 1652286300 | $2120.595 | $2120.595 | $2117.55 | $2117.55 | 200 | $2098.57104 |
| 1652286360 | $2123.58 | $2123.58 | $2123.58 | $2123.58 | 100 | $2098.628126 |
| 1652286420 | $2120.54 | $2123.23 | $2117.37 | $2121.175 | 2,229 | $2099.25058 |
| 1652286480 | $2114.965 | $2114.965 | $2112.6417 | $2112.6417 | 393 | $2099.330349 |
| 1652286600 | $2108.67 | $2109.3075 | $2108.01 | $2108.01 | 400 | $2099.361369 |
| 1652286660 | $2109.13 | $2109.13 | $2109.13 | $2109.13 | 200 | $2099.392273 |
| 1652286720 | $2108.435 | $2108.435 | $2108.435 | $2108.435 | 100 | $2099.39663 |
| 1652286780 | $2107.3475 | $2108.92 | $2105.47 | $2108.92 | 700 | $2099.473626 |
| 1652286840 | $2108.97 | $2108.97 | $2108.695 | $2108.695 | 200 | $2099.513011 |
| 1652286900 | $2109.99 | $2109.99 | $2108.35 | $2109.535 | 597 | $2099.575661 |
| 1652287140 | $2114.54 | $2114.54 | $2111.995 | $2114.54 | 300 | $2099.634914 |
| 1652287200 | $2115.04 | $2119.46 | $2111.76 | $2119.46 | 1,393 | $2099.899462 |
| 1652287260 | $2114.95 | $2114.95 | $2114.95 | $2114.95 | 130 | $2099.931703 |
| 1652287320 | $2116.21 | $2116.21 | $2116.21 | $2116.21 | 117 | $2099.965174 |
| 1652287380 | $2112.805 | $2114.03 | $2108.4142 | $2108.51 | 858 | $2100.065923 |
| 1652287440 | $2112.26 | $2113.015 | $2111.64 | $2113.015 | 491 | $2100.149837 |
| 1652287500 | $2111.865 | $2112.27 | $2111.865 | $2112.27 | 200 | $2100.167252 |
| 1652287560 | $2114.28 | $2114.28 | $2114.28 | $2114.28 | 100 | $2100.197803 |
| 1652287620 | $2112.56 | $2114.01 | $2110.54 | $2110.54 | 960 | $2100.324692 |
| 1652287800 | $2115.025 | $2118.83 | $2115.025 | $2118.83 | 200 | $2100.366865 |
| 1652287860 | $2111.9162 | $2114.355 | $2111.9162 | $2114.355 | 1,000 | $2100.518974 |
| 1652287920 | $2115.25 | $2115.25 | $2115.25 | $2115.25 | 100 | $2100.530166 |
| 1652287980 | $2111.51 | $2111.68 | $2109.40 | $2111.68 | 400 | $2100.574362 |
| 1652288040 | $2110.235 | $2111.635 | $2110.235 | $2111.635 | 201 | $2100.604175 |
| 1652288100 | $2109.33 | $2114.65 | $2109.33 | $2114.04 | 700 | $2100.713687 |
| 1652288160 | $2109.81 | $2114.955 | $2107.63 | $2108.3825 | 3,077 | $2101.088531 |
| 1652288220 | $2108.275 | $2108.275 | $2104.26 | $2107.195 | 1,100 | $2101.16276 |
| 1652288280 | $2104.91 | $2104.915 | $2104.91 | $2104.915 | 200 | $2101.176629 |
| 1652288460 | $2104.085 | $2105.22 | $2103.10 | $2103.10 | 400 | $2101.182756 |
| 1652288520 | $2103.63 | $2107.19 | $2103.63 | $2105.02 | 801 | $2101.219275 |
| 1652288580 | $2106.905 | $2108.14 | $2106.905 | $2108.14 | 300 | $2101.241705 |
| 1652288640 | $2103.45 | $2103.45 | $2100.65 | $2100.65 | 218 | $2101.240881 |
| 1652288700 | $2101.0178 | $2101.0178 | $2101.0178 | $2101.0178 | 154 | $2101.239669 |
| 1652288760 | $2098.13 | $2099.97 | $2093.64 | $2099.97 | 600 | $2101.220809 |
| 1652288820 | $2091.40 | $2091.40 | $2091.40 | $2091.40 | 143 | $2101.206289 |
| 1652288880 | $2098.08 | $2098.08 | $2098.08 | $2098.08 | 100 | $2101.185528 |
| 1652289000 | $2091.00 | $2095.02 | $2091.00 | $2095.02 | 343 | $2101.157123 |
| 1652289060 | $2095.00 | $2097.12 | $2095.00 | $2097.12 | 200 | $2101.158395 |
| 1652289180 | $2099.665 | $2101.41 | $2099.665 | $2101.41 | 500 | $2101.159739 |
| 1652289300 | $2102.105 | $2104.82 | $2100.51 | $2104.82 | 1,400 | $2101.182062 |
| 1652289360 | $2104.335 | $2105.01 | $2103.03 | $2103.03 | 500 | $2101.198739 |
| 1652289480 | $2101.80 | $2102.2675 | $2101.80 | $2102.2675 | 282 | $2101.199542 |
| 1652289600 | $2101.54 | $2102.425 | $2101.54 | $2102.425 | 300 | $2101.200417 |
| 1652289660 | $2098.49 | $2101.51 | $2098.105 | $2101.43 | 700 | $2101.19181 |
| 1652289720 | $2103.54 | $2103.54 | $2102.87 | $2103.12 | 300 | $2101.199137 |
| 1652289780 | $2103.88 | $2103.88 | $2103.88 | $2103.88 | 100 | $2101.204634 |
| 1652289960 | $2107.385 | $2107.385 | $2103.18 | $2103.18 | 300 | $2101.213987 |
| 1652290080 | $2098.47 | $2098.47 | $2098.44 | $2098.45 | 546 | $2101.197437 |
| 1652290200 | $2097.84 | $2097.84 | $2096.84 | $2096.84 | 300 | $2101.181804 |
| 1652290260 | $2097.78 | $2097.78 | $2097.78 | $2097.78 | 100 | $2101.180711 |
| 1652290320 | $2100.00 | $2105.11 | $2100.00 | $2105.11 | 200 | $2101.184974 |
| 1652290380 | $2097.22 | $2097.22 | $2094.37 | $2094.37 | 200 | $2101.167109 |
| 1652290440 | $2093.97 | $2093.97 | $2093.96 | $2093.96 | 200 | $2101.138196 |
| 1652290620 | $2092.99 | $2092.99 | $2092.99 | $2092.99 | 188 | $2101.13542 |
| 1652290680 | $2085.55 | $2085.55 | $2085.55 | $2085.55 | 100 | $2101.120285 |
| 1652290740 | $2085.37 | $2090.24 | $2082.65 | $2090.24 | 538 | $2101.030427 |
| 1652290800 | $2083.67 | $2083.67 | $2082.65 | $2082.65 | 200 | $2100.973253 |
| 1652290980 | $2083.12 | $2083.12 | $2082.955 | $2082.955 | 200 | $2100.951575 |
| 1652291220 | $2081.23 | $2081.63 | $2081.23 | $2081.63 | 200 | $2100.888265 |
| 1652291280 | $2080.76 | $2082.82 | $2080.76 | $2082.82 | 200 | $2100.892493 |
| 1652291400 | $2084.57 | $2085.62 | $2084.57 | $2085.62 | 209 | $2100.851839 |
| 1652291520 | $2082.725 | $2085.705 | $2082.6175 | $2084.49 | 1,000 | $2100.689654 |
| 1652291580 | $2085.50 | $2085.82 | $2083.85 | $2084.305 | 400 | $2100.629918 |
| 1652291760 | $2082.66 | $2082.66 | $2082.66 | $2082.66 | 200 | $2100.577677 |
| 1652291820 | $2083.45 | $2083.45 | $2083.45 | $2083.45 | 100 | $2100.55798 |
| 1652291880 | $2079.20 | $2079.20 | $2079.20 | $2079.20 | 100 | $2100.544808 |
| 1652292000 | $2081.25 | $2082.94 | $2080.085 | $2080.085 | 1,100 | $2100.345958 |
| 1652292060 | $2085.51 | $2085.51 | $2084.69 | $2084.69 | 300 | $2100.270423 |
| 1652292120 | $2085.80 | $2085.80 | $2085.80 | $2085.80 | 100 | $2100.275852 |
| 1652292360 | $2090.7346 | $2090.7346 | $2090.7346 | $2090.7346 | 100 | $2100.282357 |
| 1652292420 | $2086.40 | $2091.23 | $2085.80 | $2090.13 | 1,200 | $2100.148056 |
| 1652292480 | $2089.88 | $2089.88 | $2089.88 | $2089.88 | 100 | $2100.131306 |
| 1652292540 | $2085.80 | $2086.23 | $2085.80 | $2086.23 | 200 | $2100.107381 |
| 1652292600 | $2085.17 | $2085.17 | $2085.17 | $2085.17 | 100 | $2100.085228 |
| 1652292720 | $2089.29 | $2089.29 | $2089.29 | $2089.29 | 100 | $2100.092193 |
| 1652292900 | $2088.61 | $2088.61 | $2087.60 | $2087.60 | 300 | $2100.061808 |
| 1652292960 | $2085.55 | $2085.55 | $2085.55 | $2085.55 | 100 | $2100.047844 |
| 1652293020 | $2088.30 | $2091.51 | $2085.00 | $2091.51 | 620 | $2099.979669 |
| 1652293200 | $2091.57 | $2091.57 | $2084.794 | $2087.265 | 557 | $2099.911462 |
| 1652293260 | $2084.90 | $2085.80 | $2084.90 | $2085.80 | 200 | $2099.867227 |
| 1652293320 | $2089.30 | $2089.30 | $2089.30 | $2089.30 | 100 | $2099.867011 |
| 1652293560 | $2098.0096 | $2098.0096 | $2094.35 | $2094.35 | 505 | $2099.861859 |
| 1652293740 | $2092.52 | $2092.52 | $2092.52 | $2092.52 | 100 | $2099.852732 |
| 1652293800 | $2089.01 | $2089.01 | $2089.01 | $2089.01 | 100 | $2099.832338 |
| 1652293860 | $2088.04 | $2088.04 | $2088.04 | $2088.04 | 100 | $2099.829044 |
| 1652294040 | $2096.00 | $2096.00 | $2096.00 | $2096.00 | 100 | $2099.830243 |
| 1652294160 | $2096.35 | $2096.36 | $2087.96 | $2087.96 | 2,358 | $2099.730291 |
| 1652294280 | $2088.02 | $2088.11 | $2088.02 | $2088.11 | 300 | $2099.692018 |
| 1652294340 | $2089.845 | $2093.78 | $2088.11 | $2093.78 | 701 | $2099.642982 |
| 1652294400 | $2090.70 | $2090.70 | $2090.70 | $2090.70 | 100 | $2099.636028 |
| 1652294460 | $2088.20 | $2088.25 | $2088.20 | $2088.25 | 200 | $2099.616864 |
| 1652294520 | $2091.38 | $2092.56 | $2091.38 | $2092.56 | 200 | $2099.599763 |
| 1652294580 | $2097.08 | $2097.08 | $2097.08 | $2097.08 | 100 | $2099.60115 |
| 1652294640 | $2102.89 | $2104.00 | $2102.89 | $2104.00 | 200 | $2099.608886 |
| 1652294700 | $2100.03 | $2101.80 | $2100.03 | $2101.12 | 500 | $2099.614427 |
| 1652294760 | $2100.88 | $2102.40 | $2099.83 | $2099.83 | 643 | $2099.62234 |
| 1652294880 | $2096.80 | $2100.73 | $2095.18 | $2098.38 | 1,672 | $2099.609958 |
| 1652294940 | $2098.97 | $2098.97 | $2098.97 | $2098.97 | 100 | $2099.609396 |
| 1652295000 | $2098.98 | $2103.02 | $2095.21 | $2095.21 | 500 | $2099.603311 |
| 1652295060 | $2095.915 | $2095.915 | $2095.915 | $2095.915 | 100 | $2099.60046 |
| 1652295120 | $2093.83 | $2096.41 | $2093.83 | $2096.41 | 200 | $2099.591236 |
| 1652295180 | $2096.16 | $2096.16 | $2095.28 | $2095.28 | 200 | $2099.582516 |
| 1652295240 | $2097.78 | $2097.78 | $2097.78 | $2097.78 | 100 | $2099.581234 |
| 1652295300 | $2099.26 | $2099.26 | $2093.95 | $2096.90 | 1,180 | $2099.542678 |
| 1652295360 | $2096.64 | $2096.77 | $2095.92 | $2095.92 | 328 | $2099.534116 |
| 1652295420 | $2093.11 | $2093.11 | $2092.72 | $2092.72 | 200 | $2099.521613 |
| 1652295480 | $2094.79 | $2094.79 | $2094.79 | $2094.79 | 100 | $2099.516728 |
| 1652295540 | $2090.52 | $2093.94 | $2090.52 | $2093.94 | 200 | $2099.503486 |
| 1652295600 | $2090.605 | $2090.605 | $2090.38 | $2090.38 | 300 | $2099.48338 |
| 1652295660 | $2091.86 | $2092.06 | $2091.86 | $2092.06 | 300 | $2099.459514 |
| 1652295840 | $2089.39 | $2089.39 | $2088.18 | $2088.18 | 400 | $2099.410615 |
| 1652295900 | $2083.88 | $2083.88 | $2083.88 | $2083.88 | 100 | $2099.413358 |
| 1652295960 | $2086.96 | $2092.00 | $2086.60 | $2092.00 | 900 | $2099.327432 |
| 1652296020 | $2086.17 | $2086.17 | $2086.17 | $2086.17 | 100 | $2099.316863 |
| 1652296140 | $2087.30 | $2087.30 | $2087.30 | $2087.30 | 100 | $2099.300615 |
| 1652296200 | $2086.75 | $2089.27 | $2084.91 | $2089.27 | 813 | $2099.222356 |
| 1652296260 | $2090.355 | $2090.355 | $2090.355 | $2090.355 | 103 | $2099.20354 |
| 1652296320 | $2091.165 | $2091.31 | $2080.35 | $2080.35 | 1,607 | $2099.052168 |
| 1652296380 | $2083.25 | $2083.40 | $2083.25 | $2083.40 | 437 | $2098.97754 |
| 1652296440 | $2083.925 | $2083.925 | $2083.925 | $2083.925 | 164 | $2098.977251 |
| 1652296500 | $2081.67 | $2081.67 | $2081.32 | $2081.32 | 200 | $2098.930562 |
| 1652296680 | $2082.77 | $2082.77 | $2082.25 | $2082.25 | 300 | $2098.898546 |
| 1652296740 | $2083.55 | $2083.55 | $2083.55 | $2083.55 | 175 | $2098.882881 |
| 1652296800 | $2083.55 | $2083.55 | $2083.55 | $2083.55 | 275 | $2098.852011 |
| 1652296860 | $2085.31 | $2085.31 | $2084.49 | $2084.50 | 300 | $2098.820857 |
| 1652296920 | $2082.79 | $2082.79 | $2082.79 | $2082.79 | 100 | $2098.808154 |
| 1652296980 | $2084.635 | $2084.635 | $2084.635 | $2084.635 | 100 | $2098.796148 |
| 1652297100 | $2082.6725 | $2082.6725 | $2079.57 | $2079.57 | 611 | $2098.699879 |
| 1652297160 | $2084.40 | $2084.44 | $2084.40 | $2084.44 | 400 | $2098.669223 |
| 1652297220 | $2082.44 | $2082.44 | $2081.74 | $2082.42 | 600 | $2098.578657 |
| 1652297280 | $2082.63 | $2083.81 | $2080.40 | $2083.80 | 600 | $2098.503925 |
| 1652297340 | $2081.19 | $2081.19 | $2081.19 | $2081.19 | 100 | $2098.478389 |
| 1652297460 | $2083.595 | $2083.595 | $2081.05 | $2082.07 | 300 | $2098.453807 |
| 1652297520 | $2079.52 | $2082.975 | $2079.52 | $2082.975 | 200 | $2098.426099 |
| 1652297640 | $2081.01 | $2082.35 | $2076.97 | $2082.35 | 500 | $2098.356821 |
| 1652297700 | $2082.30 | $2082.39 | $2079.595 | $2082.205 | 1,439 | $2098.172793 |
| 1652297820 | $2084.33 | $2084.57 | $2083.61 | $2083.61 | 500 | $2098.117842 |
| 1652297880 | $2079.67 | $2080.00 | $2079.67 | $2080.00 | 281 | $2098.077426 |
| 1652297940 | $2080.105 | $2080.105 | $2077.83 | $2078.115 | 700 | $2097.976281 |
| 1652298000 | $2076.92 | $2076.92 | $2076.92 | $2076.92 | 100 | $2097.960166 |
| 1652298060 | $2078.00 | $2078.15 | $2077.03 | $2077.03 | 944 | $2097.815953 |
| 1652298120 | $2075.825 | $2076.5275 | $2075.825 | $2076.5275 | 1,100 | $2097.644505 |
| 1652298180 | $2078.81 | $2081.49 | $2078.79 | $2081.49 | 600 | $2097.56409 |
| 1652298240 | $2081.7425 | $2081.7425 | $2078.10 | $2078.10 | 800 | $2097.44314 |
| 1652298300 | $2077.64 | $2077.64 | $2077.47 | $2077.50 | 400 | $2097.395432 |
| 1652298360 | $2077.75 | $2080.14 | $2075.06 | $2078.96 | 900 | $2097.262392 |
| 1652298480 | $2076.86 | $2077.93 | $2076.86 | $2077.93 | 200 | $2097.2282 |
| 1652298540 | $2077.50 | $2078.205 | $2074.93 | $2074.93 | 800 | $2097.078491 |
| 1652298600 | $2073.81 | $2073.81 | $2071.46 | $2073.30 | 500 | $2097.016576 |
| 1652298660 | $2071.03 | $2073.07 | $2068.95 | $2070.00 | 2,026 | $2096.627345 |
| 1652298720 | $2071.325 | $2071.93 | $2068.34 | $2068.34 | 1,000 | $2096.468684 |
| 1652298780 | $2068.06 | $2068.06 | $2067.58 | $2068.06 | 726 | $2096.301248 |
| 1652298840 | $2068.86 | $2072.205 | $2068.86 | $2072.17 | 600 | $2096.158888 |
| 1652298900 | $2073.43 | $2075.46 | $2071.925 | $2071.925 | 400 | $2096.050085 |
| 1652298960 | $2071.31 | $2071.565 | $2068.83 | $2071.41 | 1,100 | $2095.889467 |
| 1652299020 | $2070.32 | $2071.55 | $2070.32 | $2071.55 | 548 | $2095.783611 |
| 1652299080 | $2071.905 | $2074.92 | $2071.19 | $2072.40 | 1,170 | $2095.602734 |
| 1652299140 | $2074.64 | $2074.73 | $2071.22 | $2074.73 | 2,422 | $2095.254492 |
| 1652299200 | $2072.15 | $2072.15 | $2072.15 | $2072.15 | 37,918 | $2090.424856 |
| 1652299260 | $2072.15 | $2072.15 | $2072.15 | $2072.15 | 890 | $2090.383177 |
| 1652299320 | $2072.15 | $2072.15 | $2072.15 | $2072.15 | 857 | $2090.338021 |
| 1652299680 | $2072.15 | $2072.15 | $2072.15 | $2072.15 | 1,457 | $2090.504936 |
| 1652302080 | $2072.15 | $2072.15 | $2072.15 | $2072.15 | 1,896 | $2090.492117 |