BKNG Historical Intraday Prices
One-Minute OHLCV Data From May 12, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652385600 | $2053.05 | $2053.05 | $2053.05 | $2053.05 | 27,526 | $2049.149258 |
| 1652384880 | $2037.94 | $2045.44 | $2037.94 | $2042.49 | 4,688 | $2048.546048 |
| 1652385540 | $2051.33 | $2056.63 | $2050.26 | $2053.04 | 3,041 | $2048.456708 |
| 1652363520 | $2052.785 | $2061.335 | $2052.755 | $2059.4254 | 2,900 | $2048.282331 |
| 1652384100 | $2036.09 | $2038.75 | $2033.00 | $2038.62 | 2,351 | $2049.527749 |
| 1652385660 | $2053.05 | $2053.05 | $2053.05 | $2053.05 | 2,300 | $2049.17178 |
| 1652385240 | $2043.36 | $2046.87 | $2038.31 | $2046.87 | 2,200 | $2048.337889 |
| 1652384400 | $2038.55 | $2040.00 | $2037.82 | $2039.875 | 1,861 | $2049.157378 |
| 1652385180 | $2047.365 | $2047.365 | $2040.37 | $2044.07 | 1,731 | $2048.424334 |
| 1652385060 | $2048.10 | $2050.65 | $2046.45 | $2049.70 | 1,700 | $2048.479394 |
| 1652385300 | $2050.97 | $2050.99 | $2045.27 | $2045.82 | 1,672 | $2048.315163 |
| 1652362320 | $2058.28 | $2058.34 | $2039.15 | $2049.99 | 1,645 | $2051.669206 |
| 1652362440 | $2033.895 | $2039.60 | $2029.075 | $2033.75 | 1,600 | $2046.807671 |
| 1652383200 | $2032.17 | $2035.04 | $2032.17 | $2035.04 | 1,600 | $2050.675033 |
| 1652384940 | $2040.93 | $2046.44 | $2036.685 | $2036.685 | 1,600 | $2048.47719 |
| 1652384820 | $2037.57 | $2037.78 | $2035.10 | $2037.67 | 1,500 | $2048.717018 |
| 1652365440 | $2099.1984 | $2101.02 | $2087.38 | $2087.38 | 1,420 | $2058.989928 |
| 1652382300 | $2021.845 | $2023.60 | $2018.10 | $2023.60 | 1,400 | $2052.500732 |
| 1652377440 | $2026.47 | $2028.3595 | $2024.61 | $2024.61 | 1,399 | $2061.703909 |
| 1652385360 | $2047.92 | $2053.58 | $2046.52 | $2053.58 | 1,350 | $2048.332632 |
| 1652363160 | $2049.90 | $2067.46 | $2049.90 | $2067.46 | 1,300 | $2044.000805 |
| 1652384580 | $2043.23 | $2044.70 | $2038.71 | $2038.71 | 1,286 | $2048.987083 |
| 1652385480 | $2050.61 | $2051.99 | $2049.11 | $2051.99 | 1,237 | $2048.36488 |
| 1652382360 | $2021.39 | $2023.00 | $2021.10 | $2022.37 | 1,220 | $2052.152633 |
| 1652364420 | $2061.77 | $2067.265 | $2060.33 | $2067.265 | 1,200 | $2050.148271 |
| 1652371380 | $2043.08 | $2045.92 | $2039.46 | $2045.92 | 1,200 | $2068.092676 |
| 1652365620 | $2084.78 | $2085.885 | $2082.775 | $2084.34 | 1,200 | $2060.266309 |
| 1652383740 | $2037.25 | $2037.25 | $2030.575 | $2032.74 | 1,100 | $2050.111085 |
| 1652375880 | $2038.31 | $2038.31 | $2034.305 | $2037.71 | 1,100 | $2064.276896 |
| 1652374800 | $2047.58 | $2052.10 | $2047.455 | $2052.10 | 1,060 | $2065.753064 |
| 1652382240 | $2016.92 | $2020.00 | $2016.92 | $2020.00 | 1,058 | $2052.898539 |
| 1652364780 | $2089.77 | $2094.50 | $2087.03 | $2094.50 | 1,040 | $2053.420897 |
| 1652384040 | $2035.22 | $2039.00 | $2035.22 | $2039.00 | 1,000 | $2049.78674 |
| 1652365860 | $2093.40 | $2093.40 | $2080.63 | $2083.15 | 1,000 | $2062.287826 |
| 1652370720 | $2053.94 | $2054.35 | $2048.695 | $2051.87 | 1,000 | $2069.329002 |
| 1652376780 | $2025.01 | $2030.27 | $2024.975 | $2026.545 | 1,000 | $2063.073952 |
| 1652381640 | $2012.96 | $2016.48 | $2011.26 | $2011.26 | 997 | $2054.081621 |
| 1652384160 | $2040.00 | $2040.535 | $2032.88 | $2032.88 | 928 | $2049.439759 |
| 1652370420 | $2060.22 | $2063.305 | $2057.01 | $2058.025 | 900 | $2069.854297 |
| 1652382540 | $2021.73 | $2023.705 | $2020.96 | $2020.96 | 900 | $2051.827062 |
| 1652374020 | $2066.73 | $2066.73 | $2058.35 | $2058.35 | 900 | $2066.168894 |
| 1652378940 | $2008.205 | $2010.23 | $2008.205 | $2009.6875 | 900 | $2058.512071 |
| 1652362800 | $2030.10 | $2030.10 | $2024.57 | $2027.69 | 900 | $2043.088276 |
| 1652383620 | $2043.98 | $2043.98 | $2040.465 | $2042.74 | 800 | $2050.304757 |
| 1652385420 | $2054.59 | $2054.59 | $2048.70 | $2049.10 | 800 | $2048.341005 |
| 1652363880 | $2049.55 | $2049.93 | $2046.06 | $2046.06 | 800 | $2048.798602 |
| 1652362920 | $2033.16 | $2036.26 | $2032.05 | $2032.05 | 800 | $2042.245444 |
| 1652385000 | $2040.455 | $2054.33 | $2040.455 | $2049.495 | 800 | $2048.478105 |
| 1652365740 | $2080.47 | $2083.70 | $2080.295 | $2083.005 | 800 | $2061.27923 |
| 1652367120 | $2088.28 | $2091.89 | $2087.89 | $2091.89 | 797 | $2064.639613 |
| 1652367420 | $2099.745 | $2099.745 | $2096.25 | $2096.25 | 758 | $2065.538256 |
| 1652383380 | $2040.48 | $2040.48 | $2038.225 | $2039.28 | 746 | $2050.511702 |
| 1652363220 | $2057.65 | $2059.34 | $2057.65 | $2059.34 | 707 | $2044.948173 |
| 1652382900 | $2028.25 | $2033.085 | $2028.25 | $2030.50 | 700 | $2051.218503 |
| 1652380500 | $2008.585 | $2010.965 | $2007.99 | $2010.965 | 700 | $2056.245929 |
| 1652382060 | $2015.40 | $2015.62 | $2012.57 | $2012.57 | 700 | $2053.407718 |
| 1652383560 | $2039.54 | $2044.365 | $2038.05 | $2044.14 | 700 | $2050.359625 |
| 1652380800 | $2004.51 | $2007.57 | $2001.93 | $2007.57 | 700 | $2055.694097 |
| 1652384220 | $2035.00 | $2038.05 | $2033.78 | $2035.76 | 700 | $2049.361814 |
| 1652384700 | $2041.06 | $2045.35 | $2039.9625 | $2040.65 | 700 | $2048.904574 |
| 1652382960 | $2028.58 | $2034.655 | $2027.09 | $2028.58 | 700 | $2051.077469 |
| 1652365980 | $2086.80 | $2088.315 | $2077.96 | $2077.97 | 700 | $2062.859964 |
| 1652364180 | $2047.835 | $2053.30 | $2047.835 | $2053.30 | 700 | $2048.839478 |
| 1652365800 | $2089.10 | $2096.29 | $2087.80 | $2096.29 | 700 | $2061.642621 |
| 1652362560 | $2037.07 | $2049.91 | $2037.07 | $2049.91 | 700 | $2046.089813 |
| 1652374620 | $2061.05 | $2061.05 | $2052.84 | $2052.84 | 700 | $2065.979438 |
| 1652364480 | $2067.885 | $2067.885 | $2062.77 | $2062.82 | 700 | $2050.57777 |
| 1652365140 | $2083.29 | $2090.34 | $2083.29 | $2089.255 | 700 | $2056.385977 |
| 1652378880 | $2010.00 | $2010.27 | $2009.625 | $2010.27 | 700 | $2059.003332 |
| 1652374980 | $2052.71 | $2053.25 | $2048.855 | $2051.14 | 700 | $2065.572776 |
| 1652367540 | $2096.00 | $2099.375 | $2096.00 | $2099.375 | 690 | $2066.026562 |
| 1652370600 | $2055.54 | $2055.54 | $2053.82 | $2053.82 | 689 | $2069.675873 |
| 1652363820 | $2054.045 | $2059.69 | $2051.52 | $2051.52 | 654 | $2048.793224 |
| 1652383260 | $2039.65 | $2042.18 | $2039.65 | $2042.18 | 645 | $2050.622121 |
| 1652384520 | $2041.925 | $2041.925 | $2038.985 | $2040.3925 | 642 | $2049.063214 |
| 1652363100 | $2049.30 | $2049.91 | $2049.30 | $2049.91 | 600 | $2042.663461 |
| 1652363400 | $2056.795 | $2068.51 | $2056.795 | $2058.24 | 600 | $2046.454596 |
| 1652378280 | $2023.46 | $2023.46 | $2018.14 | $2018.14 | 600 | $2060.017824 |
| 1652368440 | $2099.98 | $2100.14 | $2097.425 | $2097.425 | 600 | $2068.414739 |
| 1652383800 | $2035.49 | $2035.76 | $2034.00 | $2034.00 | 600 | $2050.038082 |
| 1652368200 | $2114.78 | $2114.78 | $2107.46 | $2110.93 | 600 | $2067.740008 |
| 1652377560 | $2024.61 | $2024.61 | $2018.45 | $2018.45 | 600 | $2061.379089 |
| 1652383920 | $2035.39 | $2040.465 | $2032.66 | $2040.465 | 600 | $2049.91948 |
| 1652363940 | $2050.905 | $2051.725 | $2045.90 | $2051.725 | 600 | $2048.840938 |
| 1652383440 | $2039.94 | $2039.94 | $2037.33 | $2037.33 | 600 | $2050.448824 |
| 1652382600 | $2022.805 | $2022.805 | $2022.09 | $2022.10 | 600 | $2051.646317 |
| 1652364060 | $2051.78 | $2051.78 | $2045.845 | $2045.845 | 600 | $2048.788291 |
| 1652364300 | $2055.60 | $2065.2275 | $2055.60 | $2065.2275 | 600 | $2049.118876 |
| 1652377620 | $2019.22 | $2020.29 | $2018.99 | $2020.00 | 600 | $2061.087135 |
| 1652384460 | $2038.03 | $2038.65 | $2037.81 | $2038.65 | 600 | $2049.101327 |
| 1652364540 | $2067.80 | $2074.79 | $2067.80 | $2074.79 | 600 | $2051.101396 |
| 1652379360 | $2017.705 | $2017.82 | $2013.535 | $2016.79 | 600 | $2057.82443 |
| 1652382000 | $2013.10 | $2015.42 | $2013.10 | $2015.40 | 600 | $2053.69454 |
| 1652379600 | $2020.60 | $2023.14 | $2020.01 | $2021.08 | 600 | $2057.506329 |
| 1652365680 | $2084.85 | $2086.20 | $2081.16 | $2081.16 | 600 | $2060.642959 |
| 1652364840 | $2094.675 | $2094.99 | $2088.44 | $2088.44 | 600 | $2054.274314 |
| 1652366280 | $2072.78 | $2074.78 | $2070.96 | $2072.475 | 600 | $2063.264314 |
| 1652373720 | $2050.99 | $2050.99 | $2046.35 | $2047.30 | 600 | $2066.295987 |
| 1652372940 | $2055.85 | $2055.85 | $2052.81 | $2052.81 | 600 | $2066.646689 |
| 1652383020 | $2025.98 | $2028.82 | $2025.98 | $2028.70 | 520 | $2050.972807 |
| 1652374500 | $2057.97 | $2059.48 | $2057.23 | $2057.28 | 505 | $2066.082673 |
| 1652365200 | $2087.29 | $2090.32 | $2084.21 | $2090.32 | 503 | $2056.920669 |
| 1652362740 | $2031.82 | $2033.405 | $2030.20 | $2032.00 | 502 | $2044.860726 |
| 1652371500 | $2045.45 | $2045.45 | $2044.275 | $2044.275 | 500 | $2067.846385 |
| 1652378340 | $2017.00 | $2022.09 | $2017.00 | $2022.09 | 500 | $2059.798649 |
| 1652381040 | $2004.72 | $2008.37 | $2004.72 | $2008.37 | 500 | $2055.166959 |
| 1652376540 | $2032.665 | $2033.11 | $2030.94 | $2030.94 | 500 | $2063.693853 |
| 1652375040 | $2045.47 | $2045.47 | $2039.41 | $2039.41 | 500 | $2065.43228 |
| 1652376960 | $2029.52 | $2029.52 | $2027.28 | $2027.28 | 500 | $2062.745751 |
| 1652375280 | $2045.50 | $2045.50 | $2042.31 | $2042.31 | 500 | $2065.114376 |
| 1652371020 | $2050.875 | $2050.875 | $2047.495 | $2048.40 | 500 | $2068.873279 |
| 1652371080 | $2049.79 | $2049.96 | $2048.00 | $2048.575 | 500 | $2068.724832 |
| 1652377680 | $2019.57 | $2019.64 | $2016.58 | $2018.89 | 500 | $2060.818991 |
| 1652372040 | $2051.18 | $2051.18 | $2048.89 | $2048.89 | 500 | $2067.263978 |
| 1652383500 | $2040.48 | $2040.72 | $2040.48 | $2040.72 | 500 | $2050.403994 |
| 1652369460 | $2081.07 | $2081.07 | $2077.685 | $2077.685 | 500 | $2069.916054 |
| 1652363340 | $2065.59 | $2065.59 | $2064.21 | $2064.21 | 500 | $2045.853825 |
| 1652365020 | $2092.24 | $2092.24 | $2081.625 | $2081.625 | 500 | $2055.624004 |
| 1652364360 | $2067.095 | $2067.095 | $2063.14 | $2063.14 | 500 | $2049.568207 |
| 1652384640 | $2037.765 | $2040.30 | $2037.36 | $2040.30 | 500 | $2048.93914 |
| 1652363640 | $2059.08 | $2062.09 | $2059.08 | $2061.80 | 500 | $2048.613539 |
| 1652363760 | $2046.37 | $2049.92 | $2046.17 | $2049.92 | 500 | $2048.653886 |
| 1652363040 | $2041.24 | $2045.09 | $2041.24 | $2045.09 | 500 | $2042.360018 |
| 1652372220 | $2047.6182 | $2047.6182 | $2045.10 | $2045.10 | 491 | $2066.945319 |
| 1652367600 | $2095.32 | $2100.00 | $2095.32 | $2100.00 | 428 | $2066.322099 |
| 1652383680 | $2041.285 | $2041.285 | $2041.285 | $2041.285 | 422 | $2050.278154 |
| 1652379060 | $2011.06 | $2012.425 | $2009.24 | $2012.425 | 416 | $2058.142833 |
| 1652377320 | $2025.9964 | $2025.9964 | $2023.385 | $2023.385 | 403 | $2062.271799 |
| 1652384760 | $2039.005 | $2039.005 | $2035.14 | $2035.14 | 400 | $2048.869261 |
| 1652380080 | $2016.05 | $2018.35 | $2016.05 | $2018.35 | 400 | $2056.74871 |
| 1652366460 | $2070.1925 | $2070.23 | $2070.1925 | $2070.22 | 400 | $2063.478667 |
| 1652380020 | $2023.88 | $2023.88 | $2020.25 | $2020.25 | 400 | $2056.930236 |
| 1652372100 | $2050.00 | $2050.01 | $2045.85 | $2045.85 | 400 | $2067.165293 |
| 1652375700 | $2040.00 | $2046.01 | $2040.00 | $2041.065 | 400 | $2064.711927 |
| 1652364960 | $2091.90 | $2091.98 | $2091.90 | $2091.91 | 400 | $2055.680246 |
| 1652375340 | $2047.99 | $2047.99 | $2040.91 | $2040.91 | 400 | $2065.080889 |
| 1652384280 | $2033.595 | $2038.20 | $2033.595 | $2033.94 | 400 | $2049.315625 |
| 1652371620 | $2047.53 | $2049.6807 | $2047.22 | $2049.6807 | 400 | $2067.651312 |
| 1652364720 | $2090.01 | $2094.175 | $2087.30 | $2094.175 | 400 | $2052.170142 |
| 1652364600 | $2078.43 | $2080.375 | $2077.785 | $2080.22 | 400 | $2051.532447 |
| 1652382660 | $2018.38 | $2021.43 | $2018.38 | $2021.43 | 400 | $2051.550353 |
| 1652382120 | $2015.00 | $2015.00 | $2014.05 | $2014.35 | 400 | $2053.312824 |
| 1652377980 | $2021.205 | $2021.41 | $2019.53 | $2019.53 | 400 | $2060.481268 |
| 1652376480 | $2032.03 | $2032.7975 | $2032.03 | $2032.7975 | 400 | $2063.869745 |
| 1652370900 | $2054.175 | $2054.175 | $2052.35 | $2053.16 | 400 | $2069.071565 |
| 1652362980 | $2035.68 | $2042.82 | $2035.68 | $2042.82 | 400 | $2042.235937 |
| 1652378520 | $2019.72 | $2023.28 | $2019.72 | $2021.02 | 400 | $2059.532246 |
| 1652368620 | $2097.11 | $2097.11 | $2093.57 | $2096.16 | 400 | $2068.765651 |
| 1652363460 | $2049.745 | $2053.00 | $2049.745 | $2053.00 | 400 | $2046.461001 |
| 1652368800 | $2091.49 | $2096.12 | $2091.49 | $2096.12 | 400 | $2069.210802 |
| 1652383320 | $2041.28 | $2041.28 | $2040.05 | $2040.05 | 400 | $2050.573494 |
| 1652382720 | $2021.90 | $2025.52 | $2021.04 | $2021.14 | 400 | $2051.422408 |
| 1652370240 | $2070.17 | $2070.17 | $2065.33 | $2065.33 | 400 | $2070.039912 |
| 1652369280 | $2085.35 | $2089.50 | $2085.35 | $2089.50 | 394 | $2069.711163 |
| 1652379900 | $2020.24 | $2020.24 | $2017.23 | $2017.23 | 393 | $2057.081238 |
| 1652380860 | $2008.11 | $2008.36 | $2006.325 | $2006.325 | 378 | $2055.445783 |
| 1652389200 | $2053.05 | $2053.05 | $2053.05 | $2053.05 | 374 | $2049.144987 |
| 1652373060 | $2058.06 | $2058.06 | $2053.43 | $2053.43 | 339 | $2066.594475 |
| 1652373600 | $2052.05 | $2052.05 | $2047.58 | $2047.58 | 300 | $2066.475835 |
| 1652383860 | $2036.08 | $2036.08 | $2033.46 | $2033.55 | 300 | $2049.986068 |
| 1652367240 | $2095.705 | $2095.705 | $2093.135 | $2093.135 | 300 | $2064.83489 |
| 1652383980 | $2039.71 | $2039.71 | $2036.05 | $2036.05 | 300 | $2049.877479 |
| 1652367780 | $2093.53 | $2096.18 | $2093.53 | $2096.18 | 300 | $2066.707227 |
| 1652367840 | $2095.70 | $2105.32 | $2095.58 | $2105.32 | 300 | $2066.868801 |
| 1652368020 | $2104.93 | $2106.38 | $2104.93 | $2106.38 | 300 | $2067.207805 |
| 1652379000 | $2009.52 | $2011.60 | $2009.11 | $2011.60 | 300 | $2058.346582 |
| 1652364000 | $2045.52 | $2045.52 | $2043.62 | $2043.62 | 300 | $2048.777074 |
| 1652368320 | $2101.48 | $2103.61 | $2101.48 | $2103.61 | 300 | $2067.970596 |
| 1652364900 | $2090.25 | $2091.875 | $2090.00 | $2090.00 | 300 | $2054.549641 |
| 1652376600 | $2035.91 | $2035.91 | $2032.855 | $2035.91 | 300 | $2063.555526 |
| 1652370780 | $2054.45 | $2054.45 | $2051.81 | $2051.8952 | 300 | $2069.229772 |
| 1652368740 | $2091.08 | $2091.67 | $2088.90 | $2088.90 | 300 | $2068.988684 |
| 1652369220 | $2083.37 | $2085.99 | $2083.37 | $2085.99 | 300 | $2069.590012 |
| 1652370000 | $2080.00 | $2080.00 | $2079.53 | $2079.53 | 300 | $2070.06081 |
| 1652378160 | $2018.34 | $2020.57 | $2018.34 | $2020.57 | 300 | $2060.339877 |
| 1652369700 | $2077.70 | $2077.70 | $2072.16 | $2072.16 | 300 | $2069.973271 |
| 1652362380 | $2038.12 | $2038.12 | $2035.00 | $2035.00 | 300 | $2050.835161 |
| 1652371740 | $2049.61 | $2052.37 | $2049.60 | $2049.60 | 300 | $2067.532605 |
| 1652375520 | $2047.07 | $2047.07 | $2044.56 | $2044.56 | 300 | $2064.952888 |
| 1652366160 | $2081.44 | $2081.44 | $2080.09 | $2080.09 | 300 | $2063.019927 |
| 1652381280 | $2009.37 | $2009.96 | $2009.37 | $2009.63 | 300 | $2054.848596 |
| 1652366220 | $2078.11 | $2078.11 | $2077.40 | $2077.40 | 300 | $2063.152859 |
| 1652383140 | $2031.995 | $2033.81 | $2031.995 | $2033.34 | 300 | $2050.91261 |
| 1652380680 | $2009.67 | $2009.67 | $2009.16 | $2009.16 | 300 | $2056.021998 |
| 1652381340 | $2008.63 | $2010.28 | $2008.63 | $2010.28 | 300 | $2054.707335 |
| 1652365920 | $2085.115 | $2086.60 | $2085.115 | $2086.60 | 300 | $2062.470324 |
| 1652365560 | $2090.205 | $2090.205 | $2088.00 | $2088.00 | 300 | $2059.505425 |
| 1652371860 | $2047.83 | $2048.605 | $2047.83 | $2048.605 | 300 | $2067.411526 |
| 1652366940 | $2078.96 | $2082.50 | $2078.96 | $2082.50 | 300 | $2063.969698 |
| 1652381100 | $2009.85 | $2011.59 | $2009.85 | $2010.05 | 300 | $2055.032778 |
| 1652366760 | $2070.79 | $2078.77 | $2070.79 | $2077.195 | 300 | $2063.691301 |
| 1652373780 | $2049.335 | $2057.35 | $2049.335 | $2057.35 | 300 | $2066.245803 |
| 1652388120 | $2053.05 | $2053.05 | $2053.05 | $2053.05 | 295 | $2049.145876 |
| 1652375160 | $2045.46 | $2045.61 | $2045.46 | $2045.61 | 280 | $2065.330705 |
| 1652375640 | $2043.80 | $2043.80 | $2041.32 | $2041.32 | 226 | $2064.834075 |
| 1652377800 | $2018.78 | $2018.78 | $2018.78 | $2018.78 | 200 | $2060.741879 |
| 1652377860 | $2020.68 | $2022.035 | $2020.68 | $2022.035 | 200 | $2060.648433 |
| 1652382840 | $2026.71 | $2026.71 | $2025.67 | $2025.67 | 200 | $2051.350973 |
| 1652382780 | $2022.935 | $2024.46 | $2022.935 | $2024.46 | 200 | $2051.37658 |
| 1652379720 | $2020.63 | $2020.63 | $2019.225 | $2019.225 | 200 | $2057.349865 |
| 1652380440 | $2010.46 | $2010.46 | $2010.39 | $2010.39 | 200 | $2056.601307 |
| 1652382480 | $2022.52 | $2023.125 | $2022.52 | $2023.125 | 200 | $2052.078238 |
| 1652378760 | $2014.655 | $2014.655 | $2012.685 | $2012.685 | 200 | $2059.432483 |
| 1652380260 | $2016.915 | $2017.01 | $2016.915 | $2017.01 | 200 | $2056.648512 |
| 1652385120 | $2049.23 | $2049.23 | $2047.5375 | $2047.5375 | 200 | $2048.478975 |
| 1652381400 | $2007.91 | $2009.325 | $2007.91 | $2009.325 | 200 | $2054.617216 |
| 1652379420 | $2016.29 | $2016.29 | $2016.1275 | $2016.1275 | 200 | $2057.731038 |
| 1652381520 | $2008.275 | $2011.44 | $2008.275 | $2011.44 | 200 | $2054.42881 |
| 1652379660 | $2021.17 | $2022.925 | $2021.17 | $2022.925 | 200 | $2057.407091 |
| 1652380920 | $2009.80 | $2009.80 | $2008.22 | $2008.22 | 200 | $2055.392155 |
| 1652373480 | $2061.35 | $2061.35 | $2056.35 | $2056.35 | 200 | $2066.54635 |
| 1652372160 | $2049.115 | $2049.115 | $2049.115 | $2049.115 | 200 | $2067.110628 |
| 1652373960 | $2060.07 | $2060.07 | $2059.56 | $2059.56 | 200 | $2066.204466 |
| 1652366400 | $2075.69 | $2075.69 | $2071.61 | $2071.61 | 200 | $2063.407395 |
| 1652369100 | $2090.82 | $2091.05 | $2090.82 | $2091.05 | 200 | $2069.454465 |
| 1652369040 | $2088.09 | $2089.65 | $2088.09 | $2089.65 | 200 | $2069.346993 |
| 1652366700 | $2075.96 | $2075.96 | $2074.325 | $2074.325 | 200 | $2063.6116 |
| 1652366880 | $2075.49 | $2080.65 | $2075.49 | $2080.65 | 200 | $2063.86335 |
| 1652367000 | $2079.455 | $2082.50 | $2079.455 | $2082.50 | 200 | $2064.018831 |
| 1652369580 | $2079.69 | $2079.69 | $2073.175 | $2073.175 | 200 | $2069.943533 |
| 1652375760 | $2040.82 | $2040.82 | $2040.755 | $2040.755 | 200 | $2064.67981 |
| 1652367060 | $2085.755 | $2089.74 | $2085.755 | $2089.74 | 200 | $2064.237233 |
| 1652371320 | $2044.13 | $2044.13 | $2044.11 | $2044.11 | 200 | $2068.554992 |
| 1652371440 | $2046.815 | $2046.82 | $2046.815 | $2046.82 | 200 | $2068.00416 |
| 1652367660 | $2097.11 | $2097.11 | $2094.985 | $2094.985 | 200 | $2066.447448 |
| 1652368680 | $2089.45 | $2089.45 | $2088.30 | $2088.30 | 200 | $2068.893751 |
| 1652372400 | $2047.04 | $2047.04 | $2043.845 | $2043.845 | 200 | $2066.79666 |
| 1652372340 | $2047.80 | $2047.80 | $2045.41 | $2045.41 | 200 | $2066.890136 |
| 1652369160 | $2087.30 | $2087.30 | $2085.065 | $2085.065 | 200 | $2069.492785 |
| 1652366340 | $2083.12 | $2083.25 | $2083.12 | $2083.25 | 200 | $2063.365808 |
| 1652377260 | $2024.34 | $2026.09 | $2024.34 | $2026.09 | 200 | $2062.412939 |
| 1652364120 | $2045.84 | $2047.46 | $2045.84 | $2047.46 | 200 | $2048.767859 |
| 1652377140 | $2022.875 | $2024.28 | $2022.875 | $2024.28 | 200 | $2062.539832 |
| 1652369880 | $2067.53 | $2067.53 | $2066.535 | $2066.535 | 200 | $2069.98755 |
| 1652377020 | $2028.595 | $2028.63 | $2028.595 | $2028.63 | 200 | $2062.668138 |
| 1652362620 | $2043.66 | $2043.66 | $2040.44 | $2040.44 | 200 | $2045.880573 |
| 1652362680 | $2036.96 | $2036.96 | $2031.995 | $2031.995 | 200 | $2045.590536 |
| 1652369400 | $2083.41 | $2083.41 | $2081.4279 | $2081.4279 | 200 | $2069.829589 |
| 1652363280 | $2064.16 | $2064.16 | $2063.48 | $2063.48 | 200 | $2045.104077 |
| 1652376000 | $2036.69 | $2038.625 | $2036.69 | $2038.625 | 200 | $2064.226887 |
| 1652363700 | $2051.99 | $2051.99 | $2051.99 | $2051.99 | 200 | $2048.633939 |
| 1652369340 | $2083.87 | $2083.87 | $2083.45 | $2083.45 | 200 | $2069.767055 |
| 1652370300 | $2063.06 | $2063.06 | $2063.05 | $2063.05 | 200 | $2070.004659 |
| 1652370660 | $2054.24 | $2054.48 | $2054.24 | $2054.48 | 200 | $2069.592894 |
| 1652365320 | $2097.74 | $2097.74 | $2097.44 | $2097.44 | 200 | $2057.208852 |
| 1652370840 | $2055.45 | $2055.45 | $2050.575 | $2050.575 | 200 | $2069.187898 |
| 1652365500 | $2089.68 | $2094.10 | $2089.68 | $2094.10 | 200 | $2059.128033 |
| 1652375220 | $2052.6085 | $2052.6085 | $2052.6085 | $2052.6085 | 121 | $2065.322861 |
| 1652368980 | $2087.13 | $2087.13 | $2087.13 | $2087.13 | 100 | $2069.308955 |
| 1652368920 | $2091.38 | $2091.38 | $2091.38 | $2091.38 | 100 | $2069.244972 |
| 1652368860 | $2094.09 | $2094.09 | $2094.09 | $2094.09 | 100 | $2069.285048 |
| 1652368560 | $2099.535 | $2099.535 | $2099.535 | $2099.535 | 100 | $2068.5384 |
| 1652368500 | $2098.96 | $2098.96 | $2098.96 | $2098.96 | 100 | $2068.526675 |
| 1652377500 | $2026.45 | $2026.45 | $2026.45 | $2026.45 | 100 | $2061.662212 |
| 1652384340 | $2034.185 | $2034.185 | $2034.185 | $2034.185 | 100 | $2049.293165 |
| 1652368380 | $2100.74 | $2100.74 | $2100.74 | $2100.74 | 100 | $2068.105884 |
| 1652366100 | $2079.71 | $2079.71 | $2079.71 | $2079.71 | 100 | $2062.881422 |
| 1652362500 | $2033.02 | $2033.02 | $2033.02 | $2033.02 | 100 | $2046.315973 |
| 1652362860 | $2028.24 | $2028.24 | $2028.24 | $2028.24 | 100 | $2042.716084 |
| 1652364240 | $2052.445 | $2052.445 | $2052.445 | $2052.445 | 100 | $2048.851981 |
| 1652364660 | $2088.075 | $2088.075 | $2088.075 | $2088.075 | 100 | $2051.635677 |
| 1652365260 | $2087.71 | $2087.71 | $2087.71 | $2087.71 | 100 | $2057.4308 |
| 1652365380 | $2094.75 | $2094.75 | $2094.75 | $2094.75 | 100 | $2057.403277 |
| 1652366040 | $2073.00 | $2073.00 | $2073.00 | $2073.00 | 100 | $2062.83988 |
| 1652366520 | $2079.56 | $2079.56 | $2079.56 | $2079.56 | 100 | $2063.512717 |
| 1652368260 | $2108.82 | $2108.82 | $2108.82 | $2108.82 | 100 | $2067.825803 |
| 1652366580 | $2082.10 | $2082.10 | $2082.10 | $2082.10 | 100 | $2063.672349 |
| 1652366820 | $2079.28 | $2079.28 | $2079.28 | $2079.28 | 100 | $2063.729395 |
| 1652367180 | $2092.81 | $2092.81 | $2092.81 | $2092.81 | 100 | $2064.685048 |
| 1652367300 | $2095.47 | $2095.47 | $2095.47 | $2095.47 | 100 | $2064.912902 |
| 1652367360 | $2100.505 | $2100.505 | $2100.505 | $2100.505 | 100 | $2065.029162 |
| 1652367720 | $2090.10 | $2090.10 | $2090.10 | $2090.10 | 100 | $2066.505734 |
| 1652367900 | $2102.31 | $2102.31 | $2102.31 | $2102.31 | 100 | $2066.914023 |
| 1652369520 | $2076.94 | $2076.94 | $2076.94 | $2076.94 | 100 | $2069.925333 |
| 1652382420 | $2021.63 | $2021.63 | $2021.63 | $2021.63 | 100 | $2052.1224 |
| 1652369760 | $2074.99 | $2074.99 | $2074.99 | $2074.99 | 100 | $2069.992349 |
| 1652376180 | $2033.15 | $2033.15 | $2033.15 | $2033.15 | 100 | $2064.062564 |
| 1652374920 | $2050.10 | $2050.10 | $2050.10 | $2050.10 | 100 | $2065.711884 |
| 1652379840 | $2017.385 | $2017.385 | $2017.385 | $2017.385 | 100 | $2057.12909 |
| 1652379780 | $2013.695 | $2013.695 | $2013.695 | $2013.695 | 100 | $2057.288382 |
| 1652375400 | $2044.16 | $2044.16 | $2044.16 | $2044.16 | 100 | $2065.052911 |
| 1652375460 | $2043.20 | $2043.20 | $2043.20 | $2043.20 | 100 | $2065.021394 |
| 1652375580 | $2043.79 | $2043.79 | $2043.79 | $2043.79 | 100 | $2064.905152 |
| 1652379300 | $2015.055 | $2015.055 | $2015.055 | $2015.055 | 100 | $2058.068784 |
| 1652376060 | $2035.50 | $2035.50 | $2035.50 | $2035.50 | 100 | $2064.149095 |
| 1652376120 | $2034.64 | $2034.64 | $2034.64 | $2034.64 | 100 | $2064.132455 |
| 1652378820 | $2016.225 | $2016.225 | $2016.225 | $2016.225 | 100 | $2059.335847 |
| 1652374440 | $2055.135 | $2055.135 | $2055.135 | $2055.135 | 100 | $2066.136402 |
| 1652376300 | $2034.21 | $2034.21 | $2034.21 | $2034.21 | 100 | $2064.070116 |
| 1652378700 | $2015.50 | $2015.50 | $2015.50 | $2015.50 | 100 | $2059.503825 |
| 1652376660 | $2033.94 | $2033.94 | $2033.94 | $2033.94 | 100 | $2063.560729 |
| 1652378400 | $2020.91 | $2020.91 | $2020.91 | $2020.91 | 100 | $2059.744047 |
| 1652376720 | $2025.55 | $2025.55 | $2025.55 | $2025.55 | 100 | $2063.521735 |
| 1652376840 | $2029.115 | $2029.115 | $2029.115 | $2029.115 | 100 | $2063.034811 |
| 1652378220 | $2025.96 | $2025.96 | $2025.96 | $2025.96 | 100 | $2060.297303 |
| 1652376900 | $2028.695 | $2028.695 | $2028.695 | $2028.695 | 100 | $2062.995702 |
| 1652377080 | $2023.27 | $2023.27 | $2023.27 | $2023.27 | 100 | $2062.655078 |
| 1652374860 | $2053.48 | $2053.48 | $2053.48 | $2053.48 | 100 | $2065.733076 |
| 1652374200 | $2057.34 | $2057.34 | $2057.34 | $2057.34 | 100 | $2066.156591 |
| 1652369820 | $2078.61 | $2078.61 | $2078.61 | $2078.61 | 100 | $2070.002352 |
| 1652381760 | $2011.83 | $2011.83 | $2011.83 | $2011.83 | 100 | $2054.001294 |
| 1652369940 | $2076.35 | $2076.35 | $2076.35 | $2076.35 | 100 | $2070.001837 |
| 1652370060 | $2072.845 | $2072.845 | $2072.845 | $2072.845 | 100 | $2070.057068 |
| 1652370960 | $2051.88 | $2051.88 | $2051.88 | $2051.88 | 100 | $2069.056542 |
| 1652371200 | $2048.26 | $2048.26 | $2048.26 | $2048.26 | 100 | $2068.65449 |
| 1652371260 | $2044.97 | $2044.97 | $2044.97 | $2044.97 | 100 | $2068.629758 |
| 1652382180 | $2014.55 | $2014.55 | $2014.55 | $2014.55 | 100 | $2053.242435 |
| 1652371560 | $2041.15 | $2041.15 | $2041.15 | $2041.15 | 100 | $2067.794098 |
| 1652381880 | $2012.24 | $2012.24 | $2012.24 | $2012.24 | 100 | $2053.920956 |
| 1652381820 | $2013.30 | $2013.30 | $2013.30 | $2013.30 | 100 | $2053.974418 |
| 1652371680 | $2046.52 | $2046.52 | $2046.52 | $2046.52 | 100 | $2067.616709 |
| 1652373840 | $2055.82 | $2055.82 | $2055.82 | $2055.82 | 100 | $2066.22191 |
| 1652371800 | $2044.57 | $2044.57 | $2044.57 | $2044.57 | 100 | $2067.501799 |
| 1652381160 | $2011.33 | $2011.33 | $2011.33 | $2011.33 | 100 | $2054.968466 |
| 1652372460 | $2049.66 | $2049.66 | $2049.66 | $2049.66 | 100 | $2066.734039 |
| 1652372520 | $2042.295 | $2042.295 | $2042.295 | $2042.295 | 100 | $2066.774911 |
| 1652372700 | $2049.13 | $2049.13 | $2049.13 | $2049.13 | 100 | $2066.701069 |
| 1652373120 | $2063.35 | $2063.35 | $2063.35 | $2063.35 | 100 | $2066.589956 |
| 1652373300 | $2060.20 | $2060.20 | $2060.20 | $2060.20 | 100 | $2066.579959 |
| 1652380740 | $2004.51 | $2004.51 | $2004.51 | $2004.51 | 100 | $2055.951678 |
| 1652362260 | $2054.97 | $2054.97 | $2054.97 | $2054.97 | 100 | $2053.374066 |
| 1652362200 | $2050.67 | $2050.67 | $2050.67 | $2050.67 | 100 | $2052.819036 |