BKNG Historical Intraday Prices
One-Minute OHLCV Data From May 19, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652967000 | $2059.62 | $2059.62 | $2042.58 | $2042.58 | 3,705 | $2056.975749 |
| 1652967060 | $2050.51 | $2062.18 | $2050.51 | $2062.18 | 1,097 | $2057.424226 |
| 1652967120 | $2064.45 | $2084.31 | $2064.45 | $2075.17 | 600 | $2059.014436 |
| 1652967180 | $2075.95 | $2075.95 | $2070.71 | $2071.895 | 700 | $2060.753012 |
| 1652967240 | $2067.14 | $2067.14 | $2063.54 | $2063.54 | 300 | $2060.862632 |
| 1652967300 | $2071.89 | $2077.00 | $2071.89 | $2077.00 | 1,000 | $2062.426989 |
| 1652967360 | $2078.27 | $2078.27 | $2073.64 | $2077.72 | 600 | $2063.599273 |
| 1652967420 | $2078.26 | $2088.91 | $2078.26 | $2083.31 | 1,108 | $2065.772363 |
| 1652967480 | $2087.94 | $2087.94 | $2087.94 | $2087.94 | 100 | $2066.147088 |
| 1652967600 | $2085.11 | $2089.77 | $2083.25 | $2084.60 | 1,000 | $2067.913791 |
| 1652967660 | $2082.58 | $2082.58 | $2082.58 | $2082.58 | 100 | $2068.121293 |
| 1652967720 | $2084.73 | $2096.00 | $2084.73 | $2096.00 | 2,100 | $2072.082805 |
| 1652967780 | $2094.95 | $2094.95 | $2084.91 | $2084.91 | 1,249 | $2073.811794 |
| 1652967840 | $2084.93 | $2084.93 | $2084.93 | $2084.93 | 100 | $2073.811114 |
| 1652967900 | $2084.75 | $2084.75 | $2080.055 | $2084.05 | 504 | $2074.185382 |
| 1652967960 | $2084.61 | $2084.61 | $2083.29 | $2083.29 | 551 | $2074.532376 |
| 1652968020 | $2085.19 | $2085.76 | $2073.90 | $2077.72 | 900 | $2074.699062 |
| 1652968080 | $2075.00 | $2080.71 | $2073.90 | $2078.68 | 3,132 | $2075.031121 |
| 1652968140 | $2071.15 | $2076.305 | $2071.15 | $2076.305 | 200 | $2075.011279 |
| 1652968200 | $2076.52 | $2076.52 | $2075.13 | $2075.13 | 300 | $2075.027854 |
| 1652968260 | $2078.45 | $2081.12 | $2078.45 | $2080.09 | 400 | $2075.133525 |
| 1652968320 | $2085.64 | $2085.64 | $2081.505 | $2081.505 | 300 | $2075.253927 |
| 1652968380 | $2081.40 | $2081.40 | $2078.68 | $2078.91 | 802 | $2075.42089 |
| 1652968440 | $2079.665 | $2087.27 | $2079.525 | $2082.44 | 2,913 | $2076.454494 |
| 1652968560 | $2086.13 | $2089.555 | $2086.13 | $2089.5375 | 501 | $2076.803471 |
| 1652968620 | $2093.55 | $2093.55 | $2092.30 | $2092.30 | 600 | $2077.172935 |
| 1652968680 | $2089.16 | $2090.135 | $2087.035 | $2087.045 | 715 | $2077.371513 |
| 1652968740 | $2086.95 | $2093.43 | $2086.95 | $2093.43 | 1,489 | $2078.063844 |
| 1652968860 | $2103.68 | $2103.68 | $2101.33 | $2101.33 | 400 | $2078.515866 |
| 1652968920 | $2106.20 | $2107.01 | $2104.79 | $2106.75 | 1,014 | $2079.513386 |
| 1652968980 | $2110.10 | $2110.10 | $2107.20 | $2107.20 | 200 | $2079.751932 |
| 1652969040 | $2108.01 | $2108.01 | $2100.08 | $2100.08 | 200 | $2079.867714 |
| 1652969100 | $2100.40 | $2105.71 | $2097.70 | $2105.71 | 608 | $2080.184342 |
| 1652969160 | $2097.81 | $2097.81 | $2097.81 | $2097.81 | 100 | $2080.267157 |
| 1652969220 | $2097.63 | $2097.63 | $2096.20 | $2097.60 | 400 | $2080.479292 |
| 1652969280 | $2092.09 | $2095.00 | $2092.09 | $2094.745 | 300 | $2080.61821 |
| 1652969340 | $2088.04 | $2091.15 | $2086.29 | $2086.80 | 800 | $2080.805037 |
| 1652969400 | $2086.66 | $2086.66 | $2086.66 | $2086.66 | 100 | $2080.820878 |
| 1652969520 | $2090.86 | $2090.86 | $2090.86 | $2090.86 | 200 | $2080.871126 |
| 1652969580 | $2087.62 | $2087.62 | $2086.465 | $2086.465 | 200 | $2080.902097 |
| 1652969700 | $2085.67 | $2087.77 | $2085.67 | $2087.77 | 300 | $2080.98885 |
| 1652969760 | $2085.24 | $2087.68 | $2085.24 | $2087.68 | 200 | $2081.004352 |
| 1652969820 | $2089.89 | $2089.95 | $2089.89 | $2089.95 | 200 | $2081.047073 |
| 1652969880 | $2092.815 | $2092.815 | $2092.815 | $2092.815 | 200 | $2081.140464 |
| 1652970000 | $2095.96 | $2095.96 | $2095.96 | $2095.96 | 100 | $2081.170775 |
| 1652970180 | $2096.75 | $2096.75 | $2096.75 | $2096.75 | 100 | $2081.219629 |
| 1652970360 | $2091.91 | $2092.64 | $2086.675 | $2086.675 | 500 | $2081.3361 |
| 1652970420 | $2087.82 | $2088.635 | $2082.18 | $2088.635 | 1,000 | $2081.458987 |
| 1652970480 | $2088.40 | $2088.40 | $2086.44 | $2086.44 | 300 | $2081.518017 |
| 1652970540 | $2086.575 | $2094.10 | $2086.575 | $2091.00 | 300 | $2081.596657 |
| 1652970600 | $2090.35 | $2090.35 | $2083.56 | $2086.235 | 700 | $2081.687646 |
| 1652970660 | $2089.645 | $2089.645 | $2089.645 | $2089.645 | 100 | $2081.773698 |
| 1652970840 | $2097.14 | $2097.14 | $2097.14 | $2097.14 | 200 | $2081.876462 |
| 1652970900 | $2097.08 | $2099.93 | $2097.08 | $2099.93 | 200 | $2081.917258 |
| 1652970960 | $2099.41 | $2099.41 | $2095.03 | $2095.03 | 300 | $2082.015015 |
| 1652971020 | $2093.65 | $2093.90 | $2090.57 | $2093.90 | 863 | $2082.290287 |
| 1652971080 | $2091.03 | $2093.27 | $2090.94 | $2091.60 | 900 | $2082.523623 |
| 1652971140 | $2094.36 | $2095.66 | $2092.47 | $2095.66 | 700 | $2082.712899 |
| 1652971200 | $2095.69 | $2095.69 | $2095.69 | $2095.69 | 100 | $2082.744715 |
| 1652971260 | $2091.53 | $2092.77 | $2091.53 | $2092.77 | 200 | $2082.81166 |
| 1652971320 | $2091.60 | $2094.785 | $2091.60 | $2094.785 | 200 | $2082.920749 |
| 1652971380 | $2092.015 | $2094.27 | $2091.87 | $2091.88 | 1,000 | $2083.104744 |
| 1652971440 | $2091.88 | $2095.00 | $2091.88 | $2095.00 | 300 | $2083.184516 |
| 1652971500 | $2095.00 | $2095.00 | $2095.00 | $2095.00 | 100 | $2083.208686 |
| 1652971560 | $2094.05 | $2094.05 | $2094.05 | $2094.05 | 100 | $2083.255605 |
| 1652971620 | $2093.17 | $2093.17 | $2093.17 | $2093.17 | 100 | $2083.26351 |
| 1652971680 | $2094.59 | $2094.65 | $2092.65 | $2094.65 | 500 | $2083.38455 |
| 1652971740 | $2092.275 | $2092.275 | $2092.275 | $2092.275 | 100 | $2083.408353 |
| 1652971800 | $2095.54 | $2095.54 | $2094.105 | $2094.105 | 200 | $2083.45505 |
| 1652971860 | $2098.16 | $2098.16 | $2098.16 | $2098.16 | 100 | $2083.531752 |
| 1652971920 | $2094.27 | $2095.81 | $2092.61 | $2093.44 | 800 | $2083.690475 |
| 1652971980 | $2100.00 | $2100.00 | $2100.00 | $2100.00 | 248 | $2083.792791 |
| 1652972040 | $2103.80 | $2103.80 | $2103.80 | $2103.80 | 100 | $2083.820002 |
| 1652972100 | $2102.35 | $2102.35 | $2101.12 | $2101.12 | 300 | $2084.044297 |
| 1652972220 | $2101.50 | $2101.50 | $2101.50 | $2101.50 | 100 | $2083.991135 |
| 1652972280 | $2099.72 | $2100.14 | $2099.72 | $2100.14 | 200 | $2084.081313 |
| 1652972340 | $2097.95 | $2097.95 | $2097.95 | $2097.95 | 100 | $2084.095756 |
| 1652972400 | $2101.86 | $2103.70 | $2100.29 | $2103.30 | 774 | $2084.427776 |
| 1652972460 | $2103.14 | $2104.69 | $2102.54 | $2104.69 | 400 | $2084.613382 |
| 1652972520 | $2107.96 | $2107.96 | $2107.96 | $2107.96 | 100 | $2084.621775 |
| 1652972580 | $2106.855 | $2107.93 | $2105.89 | $2107.93 | 600 | $2085.081732 |
| 1652972640 | $2104.61 | $2106.53 | $2104.61 | $2106.53 | 200 | $2085.003916 |
| 1652972700 | $2101.71 | $2103.04 | $2100.62 | $2100.62 | 300 | $2085.145179 |
| 1652972760 | $2097.20 | $2101.755 | $2097.20 | $2101.755 | 200 | $2085.183154 |
| 1652972820 | $2097.265 | $2103.19 | $2097.265 | $2103.19 | 700 | $2085.411594 |
| 1652972880 | $2106.60 | $2106.60 | $2100.77 | $2105.36 | 400 | $2085.567836 |
| 1652972940 | $2105.03 | $2105.15 | $2101.10 | $2101.10 | 777 | $2085.860133 |
| 1652973000 | $2108.45 | $2112.30 | $2108.45 | $2112.30 | 400 | $2086.123022 |
| 1652973120 | $2118.905 | $2120.06 | $2115.23 | $2120.06 | 800 | $2086.578141 |
| 1652973180 | $2116.22 | $2117.445 | $2115.17 | $2117.445 | 500 | $2086.989679 |
| 1652973240 | $2117.245 | $2117.245 | $2117.245 | $2117.245 | 200 | $2087.01958 |
| 1652973300 | $2113.57 | $2113.57 | $2112.69 | $2113.53 | 400 | $2087.229692 |
| 1652973360 | $2112.56 | $2112.56 | $2109.14 | $2112.51 | 615 | $2087.54012 |
| 1652973420 | $2112.71 | $2112.71 | $2110.40 | $2110.40 | 200 | $2087.575739 |
| 1652973480 | $2113.78 | $2113.78 | $2112.73 | $2112.73 | 215 | $2087.67581 |
| 1652973540 | $2111.80 | $2111.80 | $2111.80 | $2111.80 | 100 | $2087.723929 |
| 1652973600 | $2110.375 | $2115.56 | $2110.375 | $2115.56 | 1,245 | $2088.303969 |
| 1652973660 | $2115.50 | $2119.68 | $2112.62 | $2116.20 | 1,688 | $2089.176567 |
| 1652973720 | $2127.12 | $2127.12 | $2127.12 | $2127.12 | 100 | $2089.225602 |
| 1652973780 | $2122.05 | $2122.165 | $2118.58 | $2118.58 | 642 | $2089.64231 |
| 1652973840 | $2120.00 | $2120.00 | $2120.00 | $2120.00 | 180 | $2089.741279 |
| 1652973960 | $2118.19 | $2119.225 | $2118.19 | $2119.225 | 300 | $2089.820994 |
| 1652974020 | $2117.24 | $2117.24 | $2117.24 | $2117.24 | 100 | $2089.899007 |
| 1652974080 | $2114.62 | $2114.62 | $2114.62 | $2114.62 | 500 | $2090.099722 |
| 1652974140 | $2115.745 | $2115.745 | $2115.745 | $2115.745 | 100 | $2090.193554 |
| 1652974200 | $2118.13 | $2118.13 | $2113.23 | $2113.23 | 500 | $2090.361626 |
| 1652974260 | $2112.46 | $2114.255 | $2111.75 | $2114.255 | 300 | $2090.475528 |
| 1652974380 | $2113.16 | $2118.035 | $2112.52 | $2112.52 | 400 | $2090.647691 |
| 1652974440 | $2109.78 | $2109.78 | $2109.78 | $2109.78 | 100 | $2090.697848 |
| 1652974560 | $2115.675 | $2115.675 | $2115.675 | $2115.675 | 100 | $2090.73149 |
| 1652974620 | $2117.145 | $2117.155 | $2117.145 | $2117.155 | 200 | $2090.881819 |
| 1652974680 | $2120.45 | $2120.45 | $2120.45 | $2120.45 | 100 | $2090.864706 |
| 1652974740 | $2121.76 | $2121.76 | $2120.63 | $2120.63 | 300 | $2091.022026 |
| 1652974800 | $2124.23 | $2124.23 | $2124.23 | $2124.23 | 100 | $2091.13745 |
| 1652974860 | $2117.4323 | $2125.74 | $2117.4323 | $2125.74 | 310 | $2091.277095 |
| 1652974920 | $2128.13 | $2129.20 | $2128.13 | $2128.41 | 300 | $2091.452281 |
| 1652975100 | $2120.915 | $2125.11 | $2120.915 | $2125.11 | 300 | $2091.578604 |
| 1652975160 | $2127.535 | $2128.66 | $2126.12 | $2126.12 | 300 | $2091.787101 |
| 1652975220 | $2126.12 | $2126.12 | $2125.90 | $2125.90 | 200 | $2091.880047 |
| 1652975280 | $2125.875 | $2125.875 | $2124.725 | $2124.725 | 200 | $2091.985086 |
| 1652975340 | $2126.15 | $2126.15 | $2124.85 | $2124.85 | 200 | $2092.094628 |
| 1652975400 | $2128.90 | $2128.90 | $2128.90 | $2128.90 | 100 | $2092.165319 |
| 1652975460 | $2125.83 | $2125.83 | $2125.83 | $2125.83 | 100 | $2092.231291 |
| 1652975580 | $2123.12 | $2123.12 | $2121.92 | $2121.92 | 200 | $2092.353969 |
| 1652975640 | $2121.535 | $2126.435 | $2114.8205 | $2114.8205 | 1,400 | $2093.014624 |
| 1652975700 | $2121.14 | $2122.14 | $2121.14 | $2122.14 | 260 | $2093.154745 |
| 1652975820 | $2121.435 | $2121.435 | $2121.435 | $2121.435 | 200 | $2093.22912 |
| 1652975880 | $2121.52 | $2122.26 | $2121.52 | $2121.99 | 400 | $2093.401489 |
| 1652976000 | $2123.15 | $2123.15 | $2123.15 | $2123.15 | 100 | $2093.462737 |
| 1652976240 | $2124.09 | $2124.09 | $2124.09 | $2124.09 | 110 | $2093.527739 |
| 1652976300 | $2123.74 | $2124.09 | $2123.74 | $2124.09 | 300 | $2093.686218 |
| 1652976360 | $2123.84 | $2125.06 | $2123.84 | $2125.06 | 400 | $2093.850298 |
| 1652976420 | $2128.68 | $2128.68 | $2128.68 | $2128.68 | 100 | $2093.887672 |
| 1652976600 | $2127.395 | $2128.80 | $2127.395 | $2128.03 | 542 | $2094.174227 |
| 1652976720 | $2129.79 | $2129.79 | $2129.79 | $2129.79 | 100 | $2094.269439 |
| 1652976840 | $2127.57 | $2127.57 | $2122.011 | $2122.011 | 1,600 | $2094.979062 |
| 1652976900 | $2119.12 | $2119.12 | $2119.10 | $2119.10 | 200 | $2095.036993 |
| 1652976960 | $2123.375 | $2123.985 | $2123.375 | $2123.75 | 400 | $2095.214943 |
| 1652977080 | $2123.15 | $2123.15 | $2122.64 | $2122.64 | 200 | $2095.288218 |
| 1652977140 | $2118.12 | $2118.12 | $2118.11 | $2118.11 | 200 | $2095.359115 |
| 1652977200 | $2120.09 | $2120.09 | $2116.04 | $2118.30 | 400 | $2095.498427 |
| 1652977260 | $2115.10 | $2116.73 | $2115.10 | $2116.73 | 700 | $2095.734549 |
| 1652977320 | $2120.72 | $2120.72 | $2120.72 | $2120.72 | 100 | $2095.760381 |
| 1652977440 | $2118.85 | $2121.885 | $2118.85 | $2121.885 | 600 | $2095.973654 |
| 1652977560 | $2120.12 | $2124.6095 | $2120.12 | $2124.6095 | 500 | $2096.155077 |
| 1652977620 | $2119.65 | $2120.00 | $2119.65 | $2120.00 | 300 | $2096.255365 |
| 1652977680 | $2118.32 | $2119.71 | $2117.845 | $2117.845 | 500 | $2096.400903 |
| 1652977740 | $2119.46 | $2122.15 | $2119.14 | $2122.15 | 400 | $2096.535105 |
| 1652977860 | $2121.97 | $2121.97 | $2118.88 | $2118.88 | 200 | $2096.601748 |
| 1652977920 | $2121.665 | $2121.84 | $2121.665 | $2121.84 | 200 | $2096.669093 |
| 1652977980 | $2121.84 | $2121.84 | $2121.84 | $2121.84 | 400 | $2096.857716 |
| 1652978040 | $2119.01 | $2119.01 | $2119.01 | $2119.01 | 100 | $2096.843994 |
| 1652978100 | $2118.975 | $2118.975 | $2118.975 | $2118.975 | 100 | $2096.89048 |
| 1652978160 | $2116.165 | $2116.165 | $2116.165 | $2116.165 | 100 | $2096.906226 |
| 1652978280 | $2117.49 | $2117.50 | $2117.49 | $2117.50 | 400 | $2097.011504 |
| 1652978340 | $2119.11 | $2119.11 | $2117.03 | $2117.03 | 300 | $2097.134531 |
| 1652978400 | $2112.21 | $2117.00 | $2111.14 | $2117.00 | 798 | $2097.28794 |
| 1652978460 | $2107.355 | $2110.73 | $2106.515 | $2110.00 | 600 | $2097.382198 |
| 1652978580 | $2110.69 | $2111.575 | $2110.69 | $2111.57 | 400 | $2097.453602 |
| 1652978700 | $2112.915 | $2112.915 | $2112.915 | $2112.915 | 100 | $2097.481432 |
| 1652978760 | $2109.28 | $2110.98 | $2107.93 | $2110.38 | 600 | $2097.570282 |
| 1652978820 | $2110.05 | $2110.05 | $2110.05 | $2110.05 | 100 | $2097.62331 |
| 1652979000 | $2111.12 | $2111.12 | $2110.605 | $2110.605 | 300 | $2097.640398 |
| 1652979060 | $2112.83 | $2112.83 | $2112.83 | $2112.83 | 100 | $2097.662019 |
| 1652979180 | $2114.255 | $2114.255 | $2114.255 | $2114.255 | 100 | $2097.685503 |
| 1652979600 | $2120.12 | $2120.12 | $2120.12 | $2120.12 | 100 | $2097.727829 |
| 1652979660 | $2115.97 | $2118.0125 | $2115.97 | $2118.0125 | 300 | $2097.805184 |
| 1652979720 | $2114.60 | $2114.60 | $2114.60 | $2114.60 | 101 | $2097.834903 |
| 1652979780 | $2114.82 | $2115.585 | $2114.82 | $2115.585 | 300 | $2097.890566 |
| 1652979900 | $2116.57 | $2116.57 | $2116.57 | $2116.57 | 100 | $2097.941271 |
| 1652979960 | $2119.855 | $2121.84 | $2119.855 | $2121.84 | 400 | $2098.055912 |
| 1652980080 | $2114.83 | $2114.83 | $2113.66 | $2113.66 | 200 | $2098.084112 |
| 1652980200 | $2112.735 | $2114.125 | $2111.54 | $2111.54 | 300 | $2098.125896 |
| 1652980260 | $2109.70 | $2113.43 | $2109.70 | $2110.60 | 958 | $2098.296808 |
| 1652980440 | $2107.35 | $2110.59 | $2105.23 | $2110.39 | 600 | $2098.381331 |
| 1652980560 | $2107.765 | $2107.765 | $2105.51 | $2105.51 | 200 | $2098.403906 |
| 1652980620 | $2105.97 | $2108.91 | $2103.02 | $2108.91 | 700 | $2098.482629 |
| 1652980740 | $2111.97 | $2111.97 | $2111.97 | $2111.97 | 100 | $2098.487102 |
| 1652980920 | $2113.57 | $2113.80 | $2113.57 | $2113.80 | 300 | $2098.537287 |
| 1652981040 | $2114.94 | $2114.94 | $2114.94 | $2114.94 | 200 | $2098.575603 |
| 1652981100 | $2117.34 | $2117.34 | $2117.34 | $2117.34 | 100 | $2098.604958 |
| 1652981280 | $2114.43 | $2114.43 | $2114.43 | $2114.43 | 100 | $2098.616861 |
| 1652981340 | $2113.53 | $2113.86 | $2113.53 | $2113.86 | 200 | $2098.655179 |
| 1652981400 | $2117.35 | $2117.50 | $2117.35 | $2117.50 | 200 | $2098.70023 |
| 1652981460 | $2119.89 | $2119.89 | $2118.62 | $2118.62 | 200 | $2098.759731 |
| 1652981640 | $2119.82 | $2123.29 | $2119.82 | $2120.825 | 600 | $2098.958911 |
| 1652981700 | $2119.81 | $2119.81 | $2119.81 | $2119.81 | 100 | $2098.939763 |
| 1652981760 | $2121.26 | $2121.26 | $2121.26 | $2121.26 | 100 | $2098.972916 |
| 1652981880 | $2122.31 | $2122.31 | $2122.31 | $2122.31 | 100 | $2099.002506 |
| 1652982120 | $2118.93 | $2118.94 | $2118.92 | $2118.93 | 500 | $2099.115097 |
| 1652982180 | $2121.74 | $2121.74 | $2121.74 | $2121.74 | 100 | $2099.142658 |
| 1652982300 | $2122.15 | $2123.62 | $2122.15 | $2123.62 | 200 | $2099.221047 |
| 1652982360 | $2123.29 | $2123.29 | $2123.29 | $2123.29 | 100 | $2099.227238 |
| 1652982540 | $2114.40 | $2114.61 | $2112.48 | $2114.54 | 600 | $2099.343715 |
| 1652982600 | $2115.97 | $2115.97 | $2115.97 | $2115.97 | 100 | $2099.364613 |
| 1652982840 | $2125.84 | $2126.97 | $2125.84 | $2126.01 | 300 | $2099.471046 |
| 1652982900 | $2129.39 | $2130.16 | $2129.39 | $2130.16 | 300 | $2099.612508 |
| 1652982960 | $2133.45 | $2133.45 | $2133.45 | $2133.45 | 100 | $2099.612788 |
| 1652983080 | $2133.57 | $2133.57 | $2130.16 | $2130.16 | 265 | $2099.724095 |
| 1652983140 | $2136.675 | $2136.675 | $2131.71 | $2131.71 | 200 | $2099.785336 |
| 1652983380 | $2126.07 | $2126.07 | $2121.93 | $2121.93 | 991 | $2100.039295 |
| 1652983500 | $2121.84 | $2121.84 | $2121.84 | $2121.84 | 100 | $2100.077937 |
| 1652983560 | $2121.20 | $2121.20 | $2121.20 | $2121.20 | 100 | $2100.083814 |
| 1652983620 | $2121.46 | $2121.46 | $2121.46 | $2121.46 | 200 | $2100.16571 |
| 1652983800 | $2126.88 | $2127.435 | $2126.20 | $2126.54 | 400 | $2100.254851 |
| 1652983920 | $2127.33 | $2127.82 | $2127.33 | $2127.82 | 200 | $2100.341028 |
| 1652983980 | $2129.99 | $2130.00 | $2126.16 | $2126.16 | 700 | $2100.549725 |
| 1652984040 | $2125.62 | $2125.62 | $2125.62 | $2125.62 | 250 | $2100.617912 |
| 1652984100 | $2128.01 | $2128.01 | $2127.86 | $2127.86 | 210 | $2100.713578 |
| 1652984220 | $2128.875 | $2128.875 | $2125.66 | $2127.86 | 400 | $2100.838443 |
| 1652984400 | $2124.11 | $2126.34 | $2124.11 | $2126.00 | 300 | $2100.896887 |
| 1652984520 | $2128.44 | $2128.44 | $2128.28 | $2128.28 | 246 | $2101.024237 |
| 1652984580 | $2128.865 | $2128.865 | $2128.865 | $2128.865 | 200 | $2101.024019 |
| 1652984640 | $2128.725 | $2131.46 | $2128.21 | $2128.21 | 300 | $2101.139911 |
| 1652984700 | $2126.88 | $2129.78 | $2126.88 | $2129.78 | 400 | $2101.258102 |
| 1652984760 | $2126.85 | $2130.28 | $2126.85 | $2130.28 | 200 | $2101.313403 |
| 1652984820 | $2126.34 | $2126.34 | $2126.34 | $2126.34 | 100 | $2101.32403 |
| 1652984880 | $2129.31 | $2130.01 | $2127.99 | $2127.99 | 600 | $2101.503652 |
| 1652984940 | $2125.9375 | $2128.505 | $2125.4475 | $2128.26 | 700 | $2101.711641 |
| 1652985000 | $2130.37 | $2130.37 | $2130.37 | $2130.37 | 100 | $2101.744274 |
| 1652985060 | $2128.25 | $2134.84 | $2128.25 | $2134.84 | 520 | $2101.903961 |
| 1652985120 | $2129.66 | $2130.96 | $2127.35 | $2130.93 | 800 | $2102.153211 |
| 1652985180 | $2128.9075 | $2128.9075 | $2128.9075 | $2128.9075 | 100 | $2102.171585 |
| 1652985240 | $2129.31 | $2129.31 | $2127.875 | $2127.875 | 300 | $2102.273341 |
| 1652985300 | $2126.76 | $2129.15 | $2126.76 | $2129.15 | 256 | $2102.337192 |
| 1652985360 | $2129.91 | $2130.13 | $2125.21 | $2125.21 | 700 | $2102.551494 |
| 1652985420 | $2130.29 | $2133.85 | $2129.71 | $2133.85 | 400 | $2102.662667 |
| 1652985480 | $2134.67 | $2136.98 | $2134.67 | $2136.98 | 1,083 | $2103.099303 |
| 1652985540 | $2134.17 | $2134.17 | $2132.26 | $2132.26 | 500 | $2103.232369 |
| 1652985660 | $2126.695 | $2126.695 | $2123.92 | $2123.92 | 300 | $2103.270308 |
| 1652985720 | $2120.91 | $2120.91 | $2120.91 | $2120.91 | 100 | $2103.27942 |
| 1652985840 | $2124.19 | $2130.82 | $2124.19 | $2128.81 | 600 | $2103.423513 |
| 1652985900 | $2126.02 | $2129.515 | $2126.01 | $2129.44 | 700 | $2103.593902 |
| 1652986020 | $2132.00 | $2132.00 | $2132.00 | $2132.00 | 300 | $2103.685081 |
| 1652986200 | $2133.71 | $2136.74 | $2133.71 | $2136.74 | 400 | $2103.827864 |
| 1652986260 | $2133.73 | $2135.47 | $2133.68 | $2135.47 | 300 | $2103.909254 |
| 1652986320 | $2133.97 | $2133.97 | $2133.97 | $2133.97 | 100 | $2103.945125 |
| 1652986380 | $2133.13 | $2133.13 | $2133.13 | $2133.13 | 100 | $2103.961244 |
| 1652986500 | $2132.88 | $2132.88 | $2132.88 | $2132.88 | 200 | $2104.049276 |
| 1652986560 | $2133.25 | $2134.075 | $2131.53 | $2134.075 | 500 | $2104.161068 |
| 1652986740 | $2132.6184 | $2132.6184 | $2132.6184 | $2132.6184 | 100 | $2104.26923 |
| 1652986800 | $2134.83 | $2134.87 | $2134.83 | $2134.87 | 500 | $2104.382678 |
| 1652986920 | $2140.58 | $2140.58 | $2140.58 | $2140.58 | 100 | $2104.424873 |
| 1652986980 | $2140.505 | $2140.505 | $2140.505 | $2140.505 | 100 | $2104.462392 |
| 1652987100 | $2138.40 | $2139.42 | $2138.40 | $2139.42 | 300 | $2104.547913 |
| 1652987220 | $2138.05 | $2142.43 | $2138.05 | $2142.43 | 400 | $2104.691295 |
| 1652987280 | $2140.18 | $2140.95 | $2139.34 | $2139.34 | 400 | $2104.834326 |
| 1652987400 | $2128.75 | $2128.75 | $2128.75 | $2128.75 | 100 | $2104.89061 |
| 1652987460 | $2133.60 | $2133.82 | $2133.60 | $2133.82 | 300 | $2104.947815 |
| 1652987520 | $2133.43 | $2133.43 | $2133.43 | $2133.43 | 100 | $2104.96131 |
| 1652987580 | $2133.24 | $2133.24 | $2133.24 | $2133.24 | 100 | $2104.984191 |
| 1652987700 | $2128.14 | $2130.66 | $2127.74 | $2130.66 | 500 | $2105.108148 |
| 1652987760 | $2129.255 | $2131.38 | $2128.00 | $2128.00 | 300 | $2105.183449 |
| 1652987880 | $2128.11 | $2128.11 | $2128.11 | $2128.11 | 100 | $2105.19317 |
| 1652987940 | $2126.46 | $2126.97 | $2125.35 | $2125.35 | 400 | $2105.274724 |
| 1652988000 | $2123.80 | $2126.45 | $2123.80 | $2126.45 | 300 | $2105.328747 |
| 1652988060 | $2122.86 | $2127.56 | $2121.235 | $2127.56 | 600 | $2105.444646 |
| 1652988240 | $2122.14 | $2124.72 | $2122.14 | $2124.72 | 500 | $2105.538176 |
| 1652988480 | $2118.64 | $2120.64 | $2116.881 | $2116.881 | 400 | $2105.584904 |
| 1652988540 | $2115.625 | $2117.14 | $2115.625 | $2117.14 | 400 | $2105.614348 |
| 1652988600 | $2114.7275 | $2119.10 | $2114.7275 | $2117.545 | 1,240 | $2105.7617 |
| 1652988660 | $2117.45 | $2117.45 | $2115.40 | $2115.40 | 400 | $2105.793196 |
| 1652988780 | $2114.64 | $2114.64 | $2114.64 | $2114.64 | 100 | $2105.797193 |
| 1652988840 | $2111.76 | $2111.76 | $2111.76 | $2111.76 | 100 | $2105.809485 |
| 1652988900 | $2110.7925 | $2113.42 | $2110.61 | $2112.66 | 770 | $2105.84131 |
| 1652988960 | $2112.41 | $2112.58 | $2112.41 | $2112.42 | 600 | $2105.878158 |
| 1652989020 | $2110.9341 | $2113.57 | $2110.9341 | $2113.57 | 200 | $2105.891286 |
| 1652989080 | $2113.55 | $2113.55 | $2113.55 | $2113.55 | 100 | $2105.896586 |
| 1652989140 | $2111.355 | $2111.355 | $2109.83 | $2109.83 | 273 | $2105.90766 |
| 1652989200 | $2109.37 | $2111.965 | $2109.37 | $2111.965 | 400 | $2105.926015 |
| 1652989260 | $2111.88 | $2113.30 | $2111.88 | $2113.30 | 983 | $2105.993352 |
| 1652989320 | $2112.00 | $2114.05 | $2110.21 | $2113.55 | 1,141 | $2106.067992 |
| 1652989380 | $2118.85 | $2118.85 | $2118.85 | $2118.85 | 100 | $2106.08496 |
| 1652989440 | $2119.54 | $2119.54 | $2119.33 | $2119.54 | 400 | $2106.168553 |
| 1652989500 | $2121.70 | $2121.70 | $2120.83 | $2120.83 | 200 | $2106.160736 |
| 1652989560 | $2121.29 | $2121.29 | $2117.575 | $2117.575 | 800 | $2106.234513 |
| 1652989620 | $2117.575 | $2117.575 | $2114.81 | $2114.81 | 200 | $2106.271771 |
| 1652989680 | $2118.82 | $2118.82 | $2118.82 | $2118.82 | 100 | $2106.276787 |
| 1652989740 | $2116.86 | $2116.875 | $2116.86 | $2116.875 | 200 | $2106.286434 |
| 1652989800 | $2110.14 | $2115.93 | $2110.14 | $2115.93 | 300 | $2106.307564 |
| 1652989860 | $2113.155 | $2113.155 | $2110.1325 | $2110.1325 | 300 | $2106.327755 |
| 1652989920 | $2110.28 | $2110.89 | $2110.26 | $2110.89 | 400 | $2106.339329 |
| 1652989980 | $2111.42 | $2113.16 | $2109.62 | $2110.22 | 700 | $2106.370135 |
| 1652990040 | $2111.355 | $2111.355 | $2107.145 | $2107.145 | 900 | $2106.394844 |
| 1652990100 | $2109.52 | $2109.52 | $2107.92 | $2107.945 | 700 | $2106.421749 |
| 1652990160 | $2106.48 | $2106.79 | $2104.70 | $2105.86 | 900 | $2106.415959 |
| 1652990220 | $2107.00 | $2107.07 | $2105.12 | $2105.13 | 1,919 | $2106.413737 |
| 1652990280 | $2106.155 | $2107.13 | $2105.12 | $2105.12 | 1,400 | $2106.409395 |
| 1652990340 | $2105.49 | $2106.65 | $2103.29 | $2103.68 | 3,340 | $2106.366164 |
| 1652990400 | $2103.39 | $2103.40 | $2103.39 | $2103.40 | 28,178 | $2105.82002 |
| 1652990460 | $2103.40 | $2103.40 | $2103.40 | $2103.40 | 360 | $2105.817263 |
| 1652990520 | $2103.40 | $2103.40 | $2103.40 | $2103.40 | 220 | $2105.815052 |
| 1652990640 | $2103.4631 | $2103.4631 | $2103.4631 | $2103.4631 | 1,700 | $2105.804347 |