BKNG Historical Intraday Prices
One-Minute OHLCV Data From May 20, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653050940 | $2139.00 | $2139.00 | $2139.00 | $2139.00 | 400 | $2138.035789 |
| 1653053400 | $2127.77 | $2129.60 | $2126.07 | $2129.55 | 7,744 | $2127.878934 |
| 1653053460 | $2132.28 | $2132.28 | $2119.71 | $2120.21 | 729 | $2127.559208 |
| 1653053520 | $2120.02 | $2120.02 | $2115.04 | $2115.04 | 200 | $2127.357704 |
| 1653053580 | $2125.07 | $2125.07 | $2125.07 | $2125.07 | 100 | $2127.397496 |
| 1653053640 | $2122.85 | $2128.265 | $2122.85 | $2128.265 | 200 | $2127.424702 |
| 1653053700 | $2120.45 | $2120.45 | $2118.78 | $2118.78 | 378 | $2126.773125 |
| 1653053820 | $2118.78 | $2118.78 | $2112.6875 | $2112.6875 | 459 | $2126.484545 |
| 1653053880 | $2116.63 | $2116.63 | $2116.63 | $2116.63 | 300 | $2126.146237 |
| 1653053940 | $2117.875 | $2124.52 | $2117.875 | $2124.52 | 400 | $2126.160635 |
| 1653054000 | $2121.46 | $2126.89 | $2121.285 | $2126.89 | 400 | $2126.011362 |
| 1653054060 | $2122.44 | $2122.44 | $2121.37 | $2121.37 | 200 | $2125.740534 |
| 1653054120 | $2121.68 | $2121.84 | $2121.68 | $2121.69 | 300 | $2125.782047 |
| 1653054180 | $2122.00 | $2122.00 | $2122.00 | $2122.00 | 100 | $2125.806413 |
| 1653054240 | $2124.01 | $2124.01 | $2121.68 | $2121.68 | 200 | $2125.767136 |
| 1653054300 | $2121.71 | $2124.895 | $2118.00 | $2118.00 | 400 | $2125.572837 |
| 1653054360 | $2117.56 | $2117.56 | $2113.69 | $2113.69 | 200 | $2125.429987 |
| 1653054420 | $2116.15 | $2116.15 | $2116.15 | $2116.15 | 100 | $2125.062779 |
| 1653054540 | $2115.07 | $2119.99 | $2115.07 | $2119.99 | 300 | $2125.139059 |
| 1653054600 | $2121.855 | $2121.855 | $2116.97 | $2116.97 | 200 | $2125.089842 |
| 1653054660 | $2125.445 | $2125.445 | $2114.30 | $2114.30 | 900 | $2124.672282 |
| 1653054720 | $2116.3525 | $2117.07 | $2116.3525 | $2117.07 | 200 | $2124.591271 |
| 1653054840 | $2117.84 | $2117.84 | $2117.84 | $2117.84 | 100 | $2124.442237 |
| 1653054960 | $2108.29 | $2108.29 | $2108.29 | $2108.29 | 200 | $2124.316533 |
| 1653055020 | $2109.28 | $2109.28 | $2109.28 | $2109.28 | 100 | $2124.137902 |
| 1653055080 | $2113.38 | $2115.05 | $2113.38 | $2115.05 | 400 | $2123.922487 |
| 1653055140 | $2113.17 | $2119.02 | $2113.17 | $2119.02 | 200 | $2123.806643 |
| 1653055260 | $2114.48 | $2114.48 | $2111.17 | $2111.17 | 400 | $2123.516954 |
| 1653055320 | $2114.93 | $2118.485 | $2114.93 | $2118.1225 | 700 | $2123.239799 |
| 1653055380 | $2117.51 | $2117.51 | $2117.51 | $2117.51 | 106 | $2123.229901 |
| 1653055500 | $2123.00 | $2123.00 | $2123.00 | $2123.00 | 100 | $2123.238003 |
| 1653055560 | $2119.58 | $2119.58 | $2117.85 | $2118.91 | 500 | $2123.11374 |
| 1653055620 | $2115.89 | $2115.89 | $2110.59 | $2110.59 | 200 | $2122.997907 |
| 1653055680 | $2109.03 | $2109.03 | $2109.03 | $2109.03 | 100 | $2122.915603 |
| 1653055740 | $2108.80 | $2108.80 | $2108.80 | $2108.80 | 100 | $2122.821572 |
| 1653055800 | $2110.35 | $2111.41 | $2109.615 | $2109.615 | 300 | $2122.59132 |
| 1653055860 | $2108.20 | $2110.865 | $2101.56 | $2101.56 | 700 | $2121.958144 |
| 1653055920 | $2106.92 | $2106.92 | $2106.92 | $2106.92 | 100 | $2121.89797 |
| 1653055980 | $2106.30 | $2106.30 | $2106.30 | $2106.30 | 200 | $2121.68445 |
| 1653056100 | $2106.40 | $2106.40 | $2104.49 | $2104.49 | 200 | $2121.568543 |
| 1653056160 | $2109.95 | $2113.09 | $2109.95 | $2113.09 | 400 | $2121.335769 |
| 1653056220 | $2113.805 | $2113.805 | $2111.46 | $2111.46 | 300 | $2121.217959 |
| 1653056280 | $2116.25 | $2116.25 | $2114.285 | $2114.285 | 300 | $2121.120899 |
| 1653056340 | $2112.21 | $2112.21 | $2111.43 | $2112.05 | 500 | $2120.8731 |
| 1653056400 | $2110.69 | $2110.69 | $2109.535 | $2109.535 | 500 | $2120.62902 |
| 1653056460 | $2108.87 | $2109.45 | $2108.87 | $2109.45 | 300 | $2120.421403 |
| 1653056520 | $2112.37 | $2114.90 | $2112.37 | $2112.49 | 300 | $2120.364319 |
| 1653056640 | $2115.24 | $2115.96 | $2115.24 | $2115.96 | 200 | $2120.307618 |
| 1653056700 | $2119.20 | $2119.20 | $2119.20 | $2119.20 | 100 | $2120.313048 |
| 1653056820 | $2120.1125 | $2120.1125 | $2120.1125 | $2120.1125 | 100 | $2120.314729 |
| 1653056880 | $2122.855 | $2122.855 | $2122.39 | $2122.855 | 800 | $2120.416712 |
| 1653056940 | $2123.62 | $2123.62 | $2119.72 | $2119.72 | 700 | $2120.431632 |
| 1653057000 | $2117.04 | $2117.83 | $2117.04 | $2117.83 | 400 | $2120.375201 |
| 1653057060 | $2116.515 | $2116.515 | $2116.515 | $2116.515 | 100 | $2120.358164 |
| 1653057120 | $2117.02 | $2119.59 | $2117.02 | $2119.59 | 200 | $2120.349279 |
| 1653057240 | $2117.74 | $2117.7401 | $2116.43 | $2116.43 | 659 | $2120.251189 |
| 1653057300 | $2113.73 | $2116.85 | $2112.94 | $2116.85 | 500 | $2120.158145 |
| 1653057360 | $2116.1075 | $2116.1075 | $2116.1075 | $2116.1075 | 100 | $2120.146443 |
| 1653057420 | $2121.42 | $2121.42 | $2121.42 | $2121.42 | 100 | $2120.149148 |
| 1653057480 | $2119.61 | $2119.61 | $2119.61 | $2119.61 | 100 | $2120.149189 |
| 1653057540 | $2117.10 | $2118.12 | $2116.47 | $2116.63 | 600 | $2120.08258 |
| 1653057600 | $2117.33 | $2118.77 | $2117.33 | $2118.77 | 300 | $2120.058373 |
| 1653057660 | $2119.21 | $2124.33 | $2119.21 | $2121.20 | 1,100 | $2120.092966 |
| 1653057720 | $2122.00 | $2122.00 | $2122.00 | $2122.00 | 100 | $2120.09988 |
| 1653057780 | $2120.425 | $2120.425 | $2120.425 | $2120.425 | 100 | $2120.100853 |
| 1653057840 | $2122.41 | $2123.42 | $2122.105 | $2123.06 | 800 | $2120.171422 |
| 1653057900 | $2123.06 | $2123.06 | $2120.93 | $2120.93 | 727 | $2120.199819 |
| 1653057960 | $2123.30 | $2123.30 | $2123.30 | $2123.30 | 100 | $2120.220027 |
| 1653058020 | $2119.31 | $2119.32 | $2114.375 | $2115.25 | 700 | $2120.143705 |
| 1653058140 | $2114.59 | $2116.18 | $2114.59 | $2116.18 | 200 | $2120.118853 |
| 1653058200 | $2114.26 | $2114.27 | $2114.07 | $2114.07 | 300 | $2120.056138 |
| 1653058260 | $2112.16 | $2112.16 | $2110.76 | $2110.76 | 300 | $2119.957856 |
| 1653058320 | $2110.01 | $2110.01 | $2110.01 | $2110.01 | 100 | $2119.92172 |
| 1653058380 | $2113.09 | $2114.03 | $2111.40 | $2111.45 | 500 | $2119.821719 |
| 1653058500 | $2113.435 | $2113.435 | $2113.435 | $2113.435 | 100 | $2119.802011 |
| 1653058560 | $2110.95 | $2111.24 | $2109.86 | $2110.10 | 500 | $2119.660757 |
| 1653058620 | $2106.38 | $2106.38 | $2105.535 | $2105.535 | 200 | $2119.574147 |
| 1653058680 | $2107.49 | $2107.49 | $2105.73 | $2105.73 | 200 | $2119.456148 |
| 1653058740 | $2105.31 | $2105.31 | $2103.79 | $2103.79 | 200 | $2119.387122 |
| 1653058800 | $2104.45 | $2108.31 | $2104.45 | $2108.31 | 800 | $2119.041291 |
| 1653058860 | $2106.965 | $2106.965 | $2106.965 | $2106.965 | 100 | $2119.025567 |
| 1653058920 | $2106.16 | $2106.295 | $2103.31 | $2103.31 | 1,320 | $2118.430702 |
| 1653058980 | $2103.29 | $2106.715 | $2103.29 | $2106.715 | 300 | $2118.408389 |
| 1653059040 | $2105.70 | $2105.70 | $2105.70 | $2105.70 | 100 | $2118.246589 |
| 1653059100 | $2105.00 | $2105.01 | $2105.00 | $2105.01 | 300 | $2118.134055 |
| 1653059160 | $2102.39 | $2102.39 | $2101.00 | $2101.00 | 600 | $2117.910581 |
| 1653059340 | $2098.96 | $2099.45 | $2098.96 | $2099.45 | 300 | $2117.792125 |
| 1653059400 | $2098.955 | $2098.955 | $2093.57 | $2093.57 | 300 | $2117.614751 |
| 1653059460 | $2091.69 | $2091.69 | $2089.38 | $2090.90 | 900 | $2116.995597 |
| 1653059580 | $2091.37 | $2095.46 | $2091.36 | $2094.7625 | 600 | $2116.568087 |
| 1653059640 | $2094.70 | $2095.41 | $2094.70 | $2095.41 | 250 | $2116.472625 |
| 1653059700 | $2095.43 | $2095.43 | $2093.64 | $2093.64 | 300 | $2116.258667 |
| 1653059760 | $2093.58 | $2093.58 | $2093.58 | $2093.58 | 100 | $2115.934139 |
| 1653059820 | $2091.39 | $2091.70 | $2091.335 | $2091.335 | 700 | $2115.739453 |
| 1653059880 | $2088.89 | $2088.89 | $2087.52 | $2087.52 | 200 | $2115.61699 |
| 1653059940 | $2087.67 | $2087.67 | $2087.52 | $2087.52 | 400 | $2115.360876 |
| 1653060000 | $2089.075 | $2089.075 | $2086.73 | $2086.73 | 200 | $2115.218939 |
| 1653060180 | $2085.68 | $2085.68 | $2085.68 | $2085.68 | 100 | $2115.168131 |
| 1653060240 | $2083.145 | $2083.145 | $2083.145 | $2083.145 | 100 | $2115.069836 |
| 1653060300 | $2084.10 | $2088.76 | $2084.10 | $2087.38 | 1,259 | $2114.205034 |
| 1653060360 | $2087.01 | $2089.38 | $2087.01 | $2089.38 | 300 | $2114.017151 |
| 1653060420 | $2096.10 | $2096.17 | $2095.00 | $2096.17 | 600 | $2113.759748 |
| 1653060480 | $2093.19 | $2097.91 | $2093.19 | $2097.91 | 328 | $2113.621948 |
| 1653060540 | $2094.03 | $2094.03 | $2093.96 | $2093.96 | 200 | $2113.453639 |
| 1653060600 | $2094.165 | $2095.37 | $2094.165 | $2095.37 | 400 | $2113.3091 |
| 1653060660 | $2100.12 | $2100.13 | $2100.12 | $2100.13 | 200 | $2113.285683 |
| 1653060720 | $2100.05 | $2100.85 | $2095.48 | $2100.85 | 946 | $2112.980744 |
| 1653060780 | $2099.28 | $2099.28 | $2098.695 | $2098.695 | 200 | $2112.922168 |
| 1653060840 | $2099.245 | $2099.245 | $2099.14 | $2099.14 | 200 | $2112.850866 |
| 1653060960 | $2095.33 | $2096.2375 | $2095.18 | $2096.2375 | 500 | $2112.669061 |
| 1653061020 | $2099.535 | $2100.82 | $2099.23 | $2099.48 | 2,146 | $2112.081896 |
| 1653061080 | $2097.37 | $2100.00 | $2096.81 | $2100.00 | 722 | $2111.868543 |
| 1653061140 | $2096.61 | $2099.41 | $2095.68 | $2099.41 | 400 | $2111.765527 |
| 1653061260 | $2100.50 | $2100.50 | $2100.50 | $2100.50 | 396 | $2111.669881 |
| 1653061380 | $2101.85 | $2101.85 | $2099.15 | $2099.15 | 200 | $2111.625072 |
| 1653061440 | $2099.41 | $2099.41 | $2096.32 | $2096.32 | 300 | $2111.550699 |
| 1653061500 | $2101.20 | $2101.20 | $2099.02 | $2099.02 | 200 | $2111.504734 |
| 1653061560 | $2099.405 | $2099.44 | $2098.78 | $2098.90 | 800 | $2111.307323 |
| 1653061680 | $2103.97 | $2105.375 | $2103.17 | $2103.17 | 1,000 | $2111.176954 |
| 1653061740 | $2104.74 | $2106.605 | $2103.15 | $2106.605 | 906 | $2111.049619 |
| 1653061800 | $2103.70 | $2103.70 | $2103.70 | $2103.70 | 100 | $2111.034969 |
| 1653061860 | $2108.315 | $2110.57 | $2108.315 | $2110.57 | 400 | $2111.029394 |
| 1653061980 | $2108.66 | $2110.129 | $2108.63 | $2110.129 | 729 | $2111.011751 |
| 1653062040 | $2104.75 | $2104.75 | $2104.75 | $2104.75 | 100 | $2110.983056 |
| 1653062160 | $2107.00 | $2108.00 | $2107.00 | $2108.00 | 200 | $2110.985262 |
| 1653062220 | $2105.255 | $2109.69 | $2105.255 | $2109.69 | 300 | $2110.97062 |
| 1653062280 | $2105.07 | $2105.245 | $2105.07 | $2105.245 | 200 | $2110.950531 |
| 1653062340 | $2104.94 | $2104.94 | $2104.92 | $2104.94 | 500 | $2110.890765 |
| 1653062520 | $2100.90 | $2100.90 | $2100.90 | $2100.90 | 100 | $2110.869131 |
| 1653062580 | $2099.69 | $2101.28 | $2099.69 | $2100.01 | 499 | $2110.780012 |
| 1653062700 | $2098.68 | $2100.70 | $2098.49 | $2100.70 | 600 | $2110.663455 |
| 1653062820 | $2097.69 | $2097.69 | $2097.39 | $2097.465 | 300 | $2110.594013 |
| 1653062880 | $2095.69 | $2095.69 | $2095.69 | $2095.69 | 100 | $2110.532499 |
| 1653062940 | $2090.04 | $2090.04 | $2089.435 | $2089.435 | 200 | $2110.464431 |
| 1653063060 | $2080.57 | $2080.57 | $2080.57 | $2080.57 | 100 | $2110.368014 |
| 1653063120 | $2081.95 | $2081.95 | $2080.44 | $2080.44 | 200 | $2110.3289 |
| 1653063180 | $2084.59 | $2086.81 | $2084.59 | $2086.81 | 400 | $2110.156271 |
| 1653063300 | $2086.20 | $2086.20 | $2085.86 | $2085.86 | 400 | $2109.981143 |
| 1653063360 | $2087.51 | $2087.51 | $2084.60 | $2084.79 | 458 | $2109.819621 |
| 1653063420 | $2084.79 | $2084.79 | $2084.61 | $2084.61 | 500 | $2109.563698 |
| 1653063480 | $2083.54 | $2083.54 | $2083.54 | $2083.54 | 100 | $2109.520162 |
| 1653063540 | $2086.41 | $2086.41 | $2083.11 | $2083.11 | 700 | $2109.230515 |
| 1653063600 | $2084.715 | $2085.61 | $2084.60 | $2085.61 | 500 | $2109.08109 |
| 1653063660 | $2084.915 | $2084.915 | $2084.715 | $2084.715 | 300 | $2108.951207 |
| 1653063780 | $2084.225 | $2084.225 | $2084.225 | $2084.225 | 100 | $2108.920471 |
| 1653063840 | $2084.22 | $2084.22 | $2084.22 | $2084.22 | 100 | $2108.877191 |
| 1653063900 | $2084.165 | $2084.165 | $2081.945 | $2081.945 | 500 | $2108.589962 |
| 1653063960 | $2084.50 | $2084.50 | $2084.49 | $2084.50 | 300 | $2108.493045 |
| 1653064020 | $2082.02 | $2086.075 | $2082.02 | $2085.985 | 700 | $2108.210778 |
| 1653064080 | $2086.29 | $2086.29 | $2085.785 | $2085.785 | 200 | $2108.174256 |
| 1653064140 | $2086.29 | $2086.29 | $2086.29 | $2086.29 | 200 | $2108.099052 |
| 1653064260 | $2088.21 | $2090.00 | $2087.94 | $2087.94 | 1,053 | $2107.79527 |
| 1653064320 | $2087.9175 | $2089.94 | $2087.9175 | $2089.94 | 200 | $2107.732386 |
| 1653064380 | $2094.4577 | $2094.4577 | $2094.4577 | $2094.4577 | 568 | $2107.620082 |
| 1653064440 | $2086.5144 | $2086.5144 | $2086.5144 | $2086.5144 | 144 | $2107.561932 |
| 1653064500 | $2086.3475 | $2086.3475 | $2086.00 | $2086.00 | 300 | $2107.45664 |
| 1653064560 | $2085.975 | $2085.975 | $2085.975 | $2085.975 | 100 | $2107.440658 |
| 1653064680 | $2084.15 | $2085.52 | $2084.15 | $2085.405 | 300 | $2107.339601 |
| 1653064740 | $2085.455 | $2085.455 | $2082.19 | $2083.735 | 400 | $2107.179599 |
| 1653064800 | $2082.44 | $2083.1875 | $2081.85 | $2082.36 | 600 | $2106.970889 |
| 1653064860 | $2080.50 | $2080.50 | $2079.28 | $2079.28 | 300 | $2106.823692 |
| 1653064920 | $2077.435 | $2077.435 | $2077.435 | $2077.435 | 100 | $2106.804974 |
| 1653065040 | $2078.315 | $2078.315 | $2078.315 | $2078.315 | 100 | $2106.76319 |
| 1653065100 | $2078.30 | $2078.30 | $2074.86 | $2074.86 | 830 | $2106.317486 |
| 1653065160 | $2075.10 | $2075.10 | $2075.10 | $2075.10 | 100 | $2106.304483 |
| 1653065220 | $2070.885 | $2071.625 | $2070.885 | $2071.625 | 716 | $2105.982441 |
| 1653065280 | $2073.40 | $2073.40 | $2073.40 | $2073.40 | 200 | $2105.760634 |
| 1653065340 | $2074.06 | $2079.00 | $2074.06 | $2078.205 | 600 | $2105.636716 |
| 1653065400 | $2074.31 | $2077.53 | $2074.28 | $2074.43 | 800 | $2105.241737 |
| 1653065460 | $2071.81 | $2071.81 | $2070.54 | $2071.03 | 418 | $2105.08238 |
| 1653065520 | $2069.56 | $2069.56 | $2067.155 | $2067.155 | 200 | $2104.940505 |
| 1653065580 | $2065.75 | $2065.75 | $2065.75 | $2065.75 | 100 | $2104.907252 |
| 1653065700 | $2068.78 | $2068.78 | $2065.31 | $2065.31 | 704 | $2104.534635 |
| 1653065820 | $2067.37 | $2067.37 | $2067.37 | $2067.37 | 100 | $2104.413726 |
| 1653065940 | $2062.035 | $2064.265 | $2060.54 | $2064.265 | 1,021 | $2103.894766 |
| 1653066060 | $2060.47 | $2060.47 | $2060.47 | $2060.47 | 100 | $2103.628438 |
| 1653066120 | $2058.41 | $2058.41 | $2056.61 | $2056.61 | 400 | $2103.556167 |
| 1653066180 | $2060.19 | $2060.19 | $2060.19 | $2060.19 | 100 | $2103.513831 |
| 1653066360 | $2062.8583 | $2065.31 | $2062.8583 | $2063.18 | 660 | $2103.179751 |
| 1653066420 | $2067.49 | $2067.49 | $2063.13 | $2066.65 | 3,634 | $2101.508201 |
| 1653066480 | $2063.241 | $2063.26 | $2060.08 | $2060.08 | 436 | $2101.252589 |
| 1653066600 | $2059.655 | $2059.655 | $2059.655 | $2059.655 | 100 | $2101.224159 |
| 1653066720 | $2056.25 | $2056.58 | $2055.52 | $2055.52 | 500 | $2100.911044 |
| 1653066780 | $2056.15 | $2056.15 | $2055.29 | $2055.29 | 200 | $2100.830245 |
| 1653066840 | $2058.005 | $2058.005 | $2056.075 | $2056.075 | 200 | $2100.721864 |
| 1653067020 | $2057.87 | $2058.01 | $2057.59 | $2057.59 | 300 | $2100.558293 |
| 1653067140 | $2055.75 | $2058.53 | $2054.98 | $2058.53 | 700 | $2100.175459 |
| 1653067260 | $2059.84 | $2060.12 | $2059.84 | $2060.12 | 300 | $2099.968245 |
| 1653067380 | $2058.76 | $2058.76 | $2058.61 | $2058.61 | 386 | $2099.796218 |
| 1653067680 | $2055.27 | $2056.0425 | $2055.27 | $2056.0425 | 200 | $2099.677948 |
| 1653067740 | $2055.21 | $2055.21 | $2053.72 | $2053.72 | 200 | $2099.600857 |
| 1653067800 | $2052.85 | $2057.42 | $2052.85 | $2054.3925 | 1,714 | $2098.715028 |
| 1653067860 | $2058.46 | $2058.46 | $2057.39 | $2057.39 | 444 | $2098.484058 |
| 1653067980 | $2060.9161 | $2066.355 | $2060.9161 | $2066.355 | 400 | $2098.310568 |
| 1653068040 | $2070.00 | $2072.065 | $2070.00 | $2072.065 | 228 | $2098.252254 |
| 1653068160 | $2067.95 | $2067.95 | $2063.91 | $2063.91 | 200 | $2098.136309 |
| 1653068220 | $2064.75 | $2064.91 | $2063.3752 | $2063.3752 | 393 | $2098.009854 |
| 1653068280 | $2067.95 | $2068.11 | $2067.95 | $2068.11 | 200 | $2097.886726 |
| 1653068400 | $2062.27 | $2062.27 | $2060.13 | $2060.98 | 400 | $2097.776993 |
| 1653068520 | $2060.6303 | $2062.70 | $2060.6303 | $2062.70 | 200 | $2097.684181 |
| 1653068580 | $2066.42 | $2066.42 | $2066.42 | $2066.42 | 100 | $2097.653224 |
| 1653068640 | $2068.98 | $2068.98 | $2066.16 | $2066.16 | 541 | $2097.4439 |
| 1653068760 | $2069.61 | $2069.61 | $2069.61 | $2069.61 | 100 | $2097.406802 |
| 1653068820 | $2069.75 | $2069.75 | $2069.75 | $2069.75 | 100 | $2097.404048 |
| 1653068880 | $2070.60 | $2070.60 | $2070.60 | $2070.60 | 100 | $2097.357893 |
| 1653069000 | $2071.51 | $2071.56 | $2067.925 | $2067.925 | 618 | $2097.179533 |
| 1653069240 | $2075.11 | $2075.11 | $2075.11 | $2075.11 | 100 | $2097.090516 |
| 1653069420 | $2073.82 | $2073.82 | $2072.68 | $2073.675 | 548 | $2096.954955 |
| 1653069540 | $2072.20 | $2072.35 | $2071.4075 | $2071.4075 | 400 | $2096.89217 |
| 1653069660 | $2073.53 | $2073.53 | $2073.53 | $2073.53 | 100 | $2096.859361 |
| 1653069720 | $2074.00 | $2074.02 | $2070.60 | $2072.105 | 1,100 | $2096.565469 |
| 1653069780 | $2069.49 | $2072.395 | $2068.86 | $2070.36 | 500 | $2096.401651 |
| 1653069840 | $2067.71 | $2067.71 | $2067.71 | $2067.71 | 195 | $2096.359035 |
| 1653069960 | $2068.565 | $2068.565 | $2068.565 | $2068.565 | 100 | $2096.309812 |
| 1653070080 | $2063.88 | $2064.02 | $2063.88 | $2064.02 | 200 | $2096.253908 |
| 1653070200 | $2065.51 | $2066.81 | $2065.51 | $2066.81 | 223 | $2096.154622 |
| 1653070260 | $2066.80 | $2066.80 | $2066.51 | $2066.51 | 300 | $2096.073779 |
| 1653070560 | $2066.24 | $2066.24 | $2063.20 | $2063.20 | 400 | $2095.950078 |
| 1653070680 | $2059.47 | $2059.47 | $2059.47 | $2059.47 | 500 | $2095.744952 |
| 1653070920 | $2062.105 | $2062.15 | $2062.105 | $2062.15 | 300 | $2095.64275 |
| 1653070980 | $2059.35 | $2060.48 | $2058.095 | $2060.48 | 1,200 | $2095.155676 |
| 1653071100 | $2060.08 | $2060.08 | $2060.08 | $2060.08 | 100 | $2095.115022 |
| 1653071220 | $2060.19 | $2060.19 | $2060.19 | $2060.19 | 100 | $2095.098743 |
| 1653071460 | $2060.08 | $2060.08 | $2059.93 | $2059.93 | 216 | $2094.957015 |
| 1653071520 | $2057.62 | $2057.78 | $2057.46 | $2057.46 | 300 | $2094.87329 |
| 1653071580 | $2058.00 | $2058.62 | $2057.83 | $2058.62 | 700 | $2094.555049 |
| 1653071700 | $2058.55 | $2058.55 | $2057.70 | $2057.70 | 200 | $2094.545584 |
| 1653071820 | $2061.05 | $2061.05 | $2060.08 | $2060.08 | 237 | $2094.430941 |
| 1653071880 | $2060.00 | $2060.00 | $2060.00 | $2060.00 | 800 | $2094.173 |
| 1653072000 | $2062.50 | $2062.50 | $2062.50 | $2062.50 | 196 | $2094.104321 |
| 1653072060 | $2063.14 | $2063.29 | $2063.14 | $2063.18 | 362 | $2093.987196 |
| 1653072240 | $2066.33 | $2069.745 | $2066.33 | $2069.745 | 400 | $2093.885193 |
| 1653072300 | $2067.03 | $2067.36 | $2065.43 | $2065.43 | 900 | $2093.626216 |
| 1653072360 | $2064.72 | $2064.72 | $2064.72 | $2064.72 | 100 | $2093.600561 |
| 1653072480 | $2067.99 | $2067.99 | $2067.99 | $2067.99 | 100 | $2093.550144 |
| 1653072780 | $2075.39 | $2075.47 | $2073.14 | $2073.29 | 756 | $2093.413801 |
| 1653072840 | $2077.49 | $2078.17 | $2077.49 | $2078.16 | 500 | $2093.337989 |
| 1653072900 | $2072.73 | $2076.44 | $2071.71 | $2071.71 | 433 | $2093.245792 |
| 1653072960 | $2076.02 | $2076.02 | $2072.16 | $2072.17 | 723 | $2093.119003 |
| 1653073020 | $2073.40 | $2073.40 | $2073.30 | $2073.30 | 200 | $2093.076988 |
| 1653073200 | $2069.00 | $2072.94 | $2069.00 | $2072.94 | 300 | $2093.010511 |
| 1653073260 | $2076.41 | $2076.93 | $2076.40 | $2076.93 | 600 | $2092.911659 |
| 1653073320 | $2073.02 | $2073.295 | $2072.68 | $2073.295 | 422 | $2092.828942 |
| 1653073380 | $2069.06 | $2069.06 | $2069.06 | $2069.06 | 100 | $2092.80354 |
| 1653073440 | $2065.46 | $2066.91 | $2060.52 | $2066.37 | 900 | $2092.542418 |
| 1653073500 | $2063.24 | $2063.24 | $2063.23 | $2063.23 | 200 | $2092.49763 |
| 1653073560 | $2068.90 | $2068.90 | $2068.75 | $2068.90 | 310 | $2092.432532 |
| 1653073680 | $2067.0025 | $2067.0025 | $2067.0025 | $2067.0025 | 100 | $2092.407628 |
| 1653073740 | $2067.16 | $2067.16 | $2067.16 | $2067.16 | 100 | $2092.375575 |
| 1653073860 | $2069.56 | $2069.56 | $2067.24 | $2067.24 | 347 | $2092.297665 |
| 1653073920 | $2067.43 | $2069.76 | $2066.665 | $2069.56 | 1,300 | $2091.997659 |
| 1653074040 | $2069.56 | $2070.305 | $2069.305 | $2070.305 | 400 | $2091.871849 |
| 1653074100 | $2070.09 | $2073.55 | $2070.09 | $2073.55 | 200 | $2091.881145 |
| 1653074280 | $2075.85 | $2077.39 | $2075.85 | $2077.39 | 400 | $2091.817028 |
| 1653074340 | $2075.32 | $2075.32 | $2075.14 | $2075.14 | 200 | $2091.787756 |
| 1653074460 | $2079.20 | $2079.42 | $2079.20 | $2079.42 | 300 | $2091.752177 |
| 1653074520 | $2084.39 | $2084.39 | $2084.39 | $2084.39 | 100 | $2091.749877 |
| 1653074580 | $2081.14 | $2083.035 | $2080.24 | $2080.24 | 600 | $2091.68357 |
| 1653074640 | $2081.155 | $2081.155 | $2081.155 | $2081.155 | 100 | $2091.669254 |
| 1653074700 | $2080.65 | $2080.65 | $2080.65 | $2080.65 | 100 | $2091.668022 |
| 1653074760 | $2083.27 | $2083.27 | $2083.27 | $2083.27 | 100 | $2091.662747 |
| 1653074820 | $2087.26 | $2088.355 | $2087.22 | $2087.42 | 900 | $2091.628755 |
| 1653074880 | $2086.49 | $2090.01 | $2086.43 | $2090.01 | 500 | $2091.607933 |
| 1653074940 | $2091.38 | $2091.68 | $2091.05 | $2091.05 | 400 | $2091.609777 |
| 1653075000 | $2090.13 | $2090.60 | $2089.97 | $2090.11 | 600 | $2091.598864 |
| 1653075060 | $2087.73 | $2087.73 | $2087.71 | $2087.71 | 200 | $2091.594083 |
| 1653075120 | $2094.09 | $2094.46 | $2092.359 | $2094.46 | 800 | $2091.603859 |
| 1653075180 | $2094.835 | $2095.85 | $2094.835 | $2095.85 | 200 | $2091.612458 |
| 1653075240 | $2098.04 | $2100.93 | $2098.04 | $2099.74 | 515 | $2091.653177 |
| 1653075300 | $2096.70 | $2101.89 | $2096.70 | $2101.57 | 1,035 | $2091.720738 |
| 1653075360 | $2099.36 | $2103.145 | $2099.36 | $2103.145 | 200 | $2091.7341 |
| 1653075420 | $2101.86 | $2101.86 | $2101.86 | $2101.86 | 255 | $2091.798052 |
| 1653075480 | $2103.15 | $2103.895 | $2102.58 | $2102.58 | 1,239 | $2091.892129 |
| 1653075540 | $2101.58 | $2102.66 | $2100.09 | $2102.66 | 700 | $2091.941167 |
| 1653075600 | $2102.62 | $2105.79 | $2102.62 | $2105.79 | 400 | $2091.992488 |
| 1653075660 | $2107.695 | $2107.695 | $2107.695 | $2107.695 | 100 | $2091.995985 |
| 1653075720 | $2111.76 | $2116.94 | $2111.76 | $2116.94 | 500 | $2092.108971 |
| 1653075780 | $2114.47 | $2115.52 | $2110.00 | $2110.00 | 1,096 | $2092.300382 |
| 1653075840 | $2108.69 | $2111.355 | $2108.64 | $2111.355 | 800 | $2092.417558 |
| 1653075900 | $2109.31 | $2109.31 | $2107.78 | $2107.92 | 703 | $2092.517534 |
| 1653075960 | $2105.04 | $2105.12 | $2103.75 | $2105.12 | 1,500 | $2092.675102 |
| 1653076020 | $2105.05 | $2108.405 | $2105.05 | $2108.405 | 700 | $2092.745877 |
| 1653076080 | $2109.99 | $2111.82 | $2109.65 | $2111.82 | 1,300 | $2092.979004 |
| 1653076140 | $2109.50 | $2109.50 | $2108.63 | $2109.33 | 500 | $2093.159695 |
| 1653076200 | $2112.15 | $2118.00 | $2112.14 | $2116.54 | 800 | $2093.212876 |
| 1653076260 | $2113.81 | $2114.08 | $2112.21 | $2112.915 | 600 | $2093.301557 |
| 1653076320 | $2112.36 | $2113.77 | $2109.31 | $2110.785 | 1,406 | $2093.493632 |
| 1653076380 | $2110.79 | $2111.66 | $2107.94 | $2109.955 | 1,540 | $2093.738939 |
| 1653076440 | $2110.00 | $2115.68 | $2109.99 | $2115.34 | 800 | $2093.83666 |
| 1653076500 | $2112.50 | $2114.58 | $2110.34 | $2114.58 | 1,731 | $2094.092617 |
| 1653076560 | $2113.18 | $2114.615 | $2110.06 | $2114.23 | 2,553 | $2094.46471 |
| 1653076620 | $2114.905 | $2116.35 | $2112.25 | $2113.665 | 2,077 | $2094.76314 |
| 1653076680 | $2112.39 | $2116.01 | $2112.39 | $2113.55 | 2,354 | $2095.104139 |
| 1653076740 | $2113.67 | $2118.22 | $2112.77 | $2113.90 | 2,757 | $2095.510911 |
| 1653076800 | $2115.90 | $2115.90 | $2115.90 | $2115.90 | 33,815 | $2099.521964 |
| 1653076860 | $2115.90 | $2115.90 | $2115.90 | $2115.90 | 1,753 | $2099.595307 |
| 1653076920 | $2115.90 | $2115.90 | $2115.90 | $2115.90 | 2,350 | $2099.69776 |
| 1653077280 | $2115.90 | $2115.90 | $2115.90 | $2115.90 | 513 | $2099.720511 |
| 1653078480 | $2115.90 | $2115.90 | $2115.90 | $2115.90 | 117 | $2099.475805 |
| 1653078780 | $2115.90 | $2115.90 | $2115.90 | $2115.90 | 590 | $2099.581881 |