BKNG Historical Intraday Prices
One-Minute OHLCV Data From May 24, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653399000 | $2078.64 | $2078.64 | $2078.64 | $2078.64 | 100 | $2087.851808 |
| 1653399060 | $2080.76 | $2082.26 | $2069.9596 | $2073.07 | 1,122 | $2086.143653 |
| 1653399120 | $2075.41 | $2094.74 | $2075.41 | $2094.74 | 1,306 | $2085.755509 |
| 1653399180 | $2086.51 | $2092.64 | $2080.64 | $2080.64 | 620 | $2085.682974 |
| 1653399240 | $2079.36 | $2079.36 | $2070.12 | $2070.12 | 400 | $2085.183374 |
| 1653399300 | $2072.92 | $2080.915 | $2072.92 | $2078.505 | 600 | $2084.545887 |
| 1653399360 | $2073.57 | $2078.135 | $2071.37 | $2072.17 | 1,470 | $2082.603928 |
| 1653399420 | $2069.38 | $2074.78 | $2069.38 | $2071.65 | 930 | $2081.733826 |
| 1653399480 | $2069.41 | $2071.65 | $2065.60 | $2065.60 | 400 | $2081.173334 |
| 1653399540 | $2069.76 | $2069.76 | $2063.95 | $2064.25 | 800 | $2080.206896 |
| 1653399600 | $2066.725 | $2070.36 | $2065.01 | $2070.36 | 1,079 | $2079.042122 |
| 1653399660 | $2066.36 | $2072.34 | $2064.60 | $2072.32 | 900 | $2078.271781 |
| 1653399720 | $2072.45 | $2073.86 | $2072.45 | $2073.86 | 234 | $2078.176007 |
| 1653399780 | $2079.90 | $2079.90 | $2071.77 | $2072.68 | 1,200 | $2078.014655 |
| 1653399840 | $2071.11 | $2071.43 | $2071.11 | $2071.43 | 200 | $2077.972628 |
| 1653399900 | $2070.055 | $2074.98 | $2070.055 | $2071.695 | 612 | $2077.699037 |
| 1653399960 | $2072.05 | $2072.05 | $2064.80 | $2070.775 | 600 | $2077.363785 |
| 1653400020 | $2061.33 | $2061.33 | $2061.33 | $2061.33 | 100 | $2077.257111 |
| 1653400080 | $2063.00 | $2063.00 | $2060.06 | $2062.40 | 650 | $2076.683304 |
| 1653400140 | $2069.05 | $2075.93 | $2069.05 | $2075.93 | 200 | $2076.562429 |
| 1653400200 | $2061.1525 | $2061.1525 | $2061.1525 | $2061.1525 | 100 | $2076.440582 |
| 1653400260 | $2065.03 | $2065.03 | $2065.03 | $2065.03 | 100 | $2076.170289 |
| 1653400320 | $2066.38 | $2067.90 | $2066.00 | $2067.90 | 500 | $2076.135712 |
| 1653400380 | $2068.23 | $2068.23 | $2068.23 | $2068.23 | 100 | $2076.094075 |
| 1653400440 | $2063.49 | $2064.70 | $2063.49 | $2064.48 | 400 | $2075.755764 |
| 1653400500 | $2060.06 | $2060.69 | $2059.175 | $2060.69 | 500 | $2075.412663 |
| 1653400620 | $2062.73 | $2067.245 | $2062.73 | $2066.72 | 600 | $2075.072408 |
| 1653400680 | $2063.64 | $2064.38 | $2063.64 | $2064.38 | 500 | $2074.796676 |
| 1653400740 | $2066.13 | $2066.18 | $2066.13 | $2066.18 | 200 | $2074.677456 |
| 1653400800 | $2063.65 | $2064.40 | $2055.23 | $2055.33 | 1,440 | $2073.501235 |
| 1653400860 | $2056.89 | $2058.10 | $2055.27 | $2058.10 | 500 | $2073.20341 |
| 1653400920 | $2054.36 | $2054.36 | $2049.685 | $2049.685 | 400 | $2072.765875 |
| 1653400980 | $2050.18 | $2050.18 | $2050.18 | $2050.18 | 100 | $2072.760243 |
| 1653401040 | $2048.25 | $2050.55 | $2048.25 | $2050.55 | 300 | $2072.465123 |
| 1653401100 | $2049.45 | $2049.45 | $2049.45 | $2049.45 | 100 | $2072.243436 |
| 1653401220 | $2052.17 | $2052.17 | $2052.17 | $2052.17 | 200 | $2072.014425 |
| 1653401280 | $2044.70 | $2044.70 | $2044.54 | $2044.54 | 200 | $2071.7379 |
| 1653401400 | $2048.17 | $2048.85 | $2048.17 | $2048.85 | 200 | $2071.632285 |
| 1653401460 | $2049.02 | $2052.145 | $2049.02 | $2052.145 | 200 | $2071.558889 |
| 1653401520 | $2051.96 | $2051.985 | $2051.275 | $2051.275 | 300 | $2071.143727 |
| 1653401580 | $2048.22 | $2049.91 | $2048.22 | $2049.91 | 200 | $2071.127707 |
| 1653401640 | $2043.975 | $2046.74 | $2043.975 | $2046.74 | 200 | $2070.958365 |
| 1653401760 | $2045.45 | $2045.75 | $2045.45 | $2045.75 | 200 | $2070.745361 |
| 1653401940 | $2041.00 | $2041.00 | $2038.88 | $2038.88 | 300 | $2070.330126 |
| 1653402000 | $2043.17 | $2043.17 | $2043.17 | $2043.17 | 100 | $2070.238195 |
| 1653402060 | $2044.29 | $2045.15 | $2040.60 | $2040.60 | 500 | $2069.628372 |
| 1653402120 | $2041.92 | $2044.49 | $2041.92 | $2044.49 | 200 | $2069.424901 |
| 1653402180 | $2043.66 | $2045.72 | $2043.64 | $2045.72 | 400 | $2068.978866 |
| 1653402240 | $2041.34 | $2042.70 | $2040.32 | $2041.1725 | 1,905 | $2067.264911 |
| 1653402300 | $2042.18 | $2044.03 | $2041.56 | $2044.03 | 500 | $2066.811838 |
| 1653402420 | $2044.21 | $2048.55 | $2044.21 | $2048.55 | 700 | $2066.332397 |
| 1653402540 | $2046.51 | $2049.88 | $2046.51 | $2047.98 | 2,400 | $2064.958769 |
| 1653402600 | $2047.975 | $2047.975 | $2045.11 | $2047.115 | 2,100 | $2063.821002 |
| 1653402660 | $2045.405 | $2045.42 | $2044.76 | $2044.76 | 1,000 | $2063.28357 |
| 1653402720 | $2044.78 | $2044.78 | $2041.57 | $2041.57 | 400 | $2063.042679 |
| 1653402780 | $2039.91 | $2039.91 | $2039.91 | $2039.91 | 200 | $2062.863606 |
| 1653402840 | $2040.78 | $2041.51 | $2040.78 | $2041.51 | 500 | $2062.615005 |
| 1653402960 | $2046.15 | $2046.15 | $2043.58 | $2044.385 | 500 | $2062.384103 |
| 1653403020 | $2044.32 | $2046.03 | $2044.32 | $2046.03 | 400 | $2062.158955 |
| 1653403080 | $2044.54 | $2044.54 | $2044.54 | $2044.54 | 100 | $2062.119173 |
| 1653403140 | $2040.91 | $2040.91 | $2040.91 | $2040.91 | 100 | $2062.066303 |
| 1653403200 | $2042.05 | $2042.05 | $2040.50 | $2040.50 | 700 | $2061.704643 |
| 1653403260 | $2038.83 | $2039.58 | $2035.075 | $2035.075 | 749 | $2061.23619 |
| 1653403320 | $2034.235 | $2034.235 | $2034.235 | $2034.235 | 300 | $2060.8918 |
| 1653403380 | $2035.81 | $2039.15 | $2035.81 | $2039.15 | 400 | $2060.506918 |
| 1653403440 | $2040.92 | $2040.92 | $2040.92 | $2040.92 | 100 | $2060.713035 |
| 1653403560 | $2040.49 | $2040.49 | $2039.415 | $2039.425 | 500 | $2060.475806 |
| 1653403620 | $2038.99 | $2038.99 | $2038.99 | $2038.99 | 100 | $2060.407703 |
| 1653403680 | $2035.00 | $2035.00 | $2035.00 | $2035.00 | 100 | $2060.348249 |
| 1653403740 | $2033.8325 | $2036.005 | $2033.43 | $2035.4525 | 700 | $2059.885779 |
| 1653403860 | $2032.11 | $2032.11 | $2027.91 | $2027.91 | 300 | $2059.661947 |
| 1653403920 | $2026.92 | $2031.07 | $2026.92 | $2031.07 | 200 | $2059.547173 |
| 1653403980 | $2031.87 | $2031.87 | $2027.14 | $2027.14 | 500 | $2059.192085 |
| 1653404040 | $2029.80 | $2030.73 | $2029.76 | $2030.73 | 300 | $2058.977252 |
| 1653404160 | $2030.12 | $2030.12 | $2028.07 | $2028.07 | 300 | $2058.751556 |
| 1653404220 | $2026.20 | $2029.065 | $2026.06 | $2028.02 | 872 | $2058.140963 |
| 1653404340 | $2028.675 | $2031.21 | $2027.15 | $2031.21 | 300 | $2057.920329 |
| 1653404460 | $2030.82 | $2030.82 | $2030.82 | $2030.82 | 100 | $2057.747514 |
| 1653404520 | $2033.21 | $2033.21 | $2029.05 | $2029.05 | 600 | $2057.521084 |
| 1653404580 | $2034.14 | $2034.14 | $2034.14 | $2034.14 | 100 | $2057.468554 |
| 1653404640 | $2028.28 | $2029.04 | $2028.11 | $2029.04 | 300 | $2057.252322 |
| 1653404700 | $2026.09 | $2026.9094 | $2026.09 | $2026.9094 | 527 | $2056.906185 |
| 1653404760 | $2029.735 | $2030.28 | $2027.43 | $2027.43 | 400 | $2056.669734 |
| 1653404940 | $2025.45 | $2025.45 | $2023.605 | $2023.605 | 200 | $2056.523101 |
| 1653405060 | $2024.51 | $2024.51 | $2024.51 | $2024.51 | 100 | $2056.452697 |
| 1653405120 | $2024.54 | $2024.54 | $2024.54 | $2024.54 | 100 | $2056.362123 |
| 1653405180 | $2023.74 | $2023.74 | $2023.74 | $2023.74 | 100 | $2056.299101 |
| 1653405300 | $2025.74 | $2025.74 | $2025.48 | $2025.48 | 200 | $2056.142153 |
| 1653405360 | $2029.91 | $2033.97 | $2028.71 | $2028.92 | 800 | $2055.679675 |
| 1653405480 | $2028.545 | $2028.545 | $2028.545 | $2028.545 | 100 | $2055.632728 |
| 1653405600 | $2027.33 | $2027.33 | $2027.33 | $2027.33 | 129 | $2055.568629 |
| 1653405660 | $2022.08 | $2024.54 | $2022.03 | $2024.54 | 300 | $2055.277502 |
| 1653405780 | $2025.94 | $2027.04 | $2025.94 | $2027.04 | 200 | $2055.20195 |
| 1653405840 | $2025.435 | $2028.63 | $2025.435 | $2028.63 | 400 | $2054.874021 |
| 1653405900 | $2028.33 | $2028.975 | $2028.33 | $2028.975 | 500 | $2054.745426 |
| 1653405960 | $2025.76 | $2028.055 | $2025.745 | $2028.04 | 1,100 | $2054.141721 |
| 1653406020 | $2028.53 | $2028.53 | $2026.665 | $2028.525 | 900 | $2053.68468 |
| 1653406080 | $2028.525 | $2028.525 | $2025.66 | $2025.66 | 800 | $2053.214782 |
| 1653406140 | $2025.675 | $2026.04 | $2025.675 | $2025.92 | 500 | $2052.95641 |
| 1653406200 | $2026.88 | $2029.60 | $2025.64 | $2028.15 | 1,700 | $2052.172985 |
| 1653406260 | $2025.92 | $2025.92 | $2025.92 | $2025.92 | 600 | $2051.873691 |
| 1653406320 | $2025.075 | $2025.075 | $2025.075 | $2025.075 | 100 | $2051.835129 |
| 1653406380 | $2024.89 | $2024.89 | $2024.89 | $2024.89 | 100 | $2051.787149 |
| 1653406560 | $2022.275 | $2022.275 | $2022.275 | $2022.275 | 100 | $2051.635678 |
| 1653406680 | $2021.91 | $2021.91 | $2021.91 | $2021.91 | 100 | $2051.638181 |
| 1653406800 | $2024.05 | $2024.05 | $2024.05 | $2024.05 | 100 | $2051.606443 |
| 1653406860 | $2019.80 | $2019.80 | $2019.345 | $2019.345 | 200 | $2051.515029 |
| 1653406980 | $2023.395 | $2024.48 | $2023.395 | $2024.48 | 300 | $2051.358367 |
| 1653407040 | $2026.21 | $2031.33 | $2024.61 | $2024.76 | 1,537 | $2050.711227 |
| 1653407100 | $2033.59 | $2036.51 | $2033.59 | $2036.51 | 200 | $2050.656878 |
| 1653407160 | $2037.515 | $2039.35 | $2037.515 | $2039.35 | 400 | $2050.570933 |
| 1653407220 | $2039.60 | $2039.60 | $2039.60 | $2039.60 | 100 | $2050.552522 |
| 1653407280 | $2041.57 | $2044.98 | $2041.57 | $2044.98 | 200 | $2050.500704 |
| 1653407340 | $2044.02 | $2044.02 | $2039.87 | $2040.02 | 300 | $2050.479294 |
| 1653407400 | $2039.15 | $2041.455 | $2038.85 | $2040.98 | 1,000 | $2050.296782 |
| 1653407460 | $2041.14 | $2041.14 | $2039.88 | $2040.48 | 300 | $2050.247404 |
| 1653407520 | $2038.445 | $2038.445 | $2038.33 | $2038.36 | 300 | $2050.184456 |
| 1653407580 | $2040.73 | $2040.73 | $2040.73 | $2040.73 | 100 | $2050.15254 |
| 1653407640 | $2041.51 | $2041.51 | $2039.66 | $2039.66 | 200 | $2050.139482 |
| 1653407700 | $2038.97 | $2038.97 | $2038.97 | $2038.97 | 100 | $2050.112412 |
| 1653407760 | $2037.31 | $2042.69 | $2037.31 | $2042.69 | 999 | $2049.948578 |
| 1653407820 | $2040.00 | $2040.00 | $2040.00 | $2040.00 | 100 | $2049.938014 |
| 1653407880 | $2040.80 | $2040.80 | $2039.6425 | $2039.6425 | 339 | $2049.855381 |
| 1653407940 | $2042.02 | $2042.02 | $2042.02 | $2042.02 | 100 | $2049.859561 |
| 1653408240 | $2034.60 | $2034.60 | $2034.60 | $2034.60 | 100 | $2049.847568 |
| 1653408300 | $2035.11 | $2035.11 | $2035.11 | $2035.11 | 100 | $2049.795253 |
| 1653408600 | $2039.12 | $2039.12 | $2039.12 | $2039.12 | 100 | $2049.79673 |
| 1653408660 | $2042.20 | $2042.20 | $2042.20 | $2042.20 | 100 | $2049.800457 |
| 1653408900 | $2045.785 | $2051.11 | $2045.785 | $2051.11 | 300 | $2049.795894 |
| 1653408960 | $2051.11 | $2051.11 | $2049.7425 | $2049.7425 | 200 | $2049.796922 |
| 1653409080 | $2046.12 | $2046.12 | $2046.12 | $2046.12 | 100 | $2049.785098 |
| 1653409200 | $2042.19 | $2042.19 | $2042.19 | $2042.19 | 200 | $2049.766663 |
| 1653409260 | $2043.40 | $2043.40 | $2040.51 | $2040.51 | 600 | $2049.694001 |
| 1653409440 | $2040.105 | $2040.105 | $2040.105 | $2040.105 | 100 | $2049.678937 |
| 1653409560 | $2042.08 | $2042.08 | $2041.59 | $2041.59 | 200 | $2049.648664 |
| 1653409680 | $2042.53 | $2042.53 | $2042.53 | $2042.53 | 100 | $2049.624158 |
| 1653409800 | $2044.14 | $2044.14 | $2044.14 | $2044.14 | 100 | $2049.625997 |
| 1653409860 | $2039.53 | $2040.53 | $2039.53 | $2040.53 | 200 | $2049.603059 |
| 1653410100 | $2037.58 | $2037.58 | $2037.58 | $2037.58 | 559 | $2049.500674 |
| 1653410160 | $2032.15 | $2032.15 | $2032.15 | $2032.15 | 100 | $2049.472507 |
| 1653410220 | $2029.49 | $2029.49 | $2029.49 | $2029.49 | 151 | $2049.408016 |
| 1653410580 | $2024.24 | $2024.24 | $2024.24 | $2024.24 | 100 | $2049.369226 |
| 1653410760 | $2025.07 | $2028.06 | $2025.07 | $2028.06 | 400 | $2049.246585 |
| 1653410880 | $2030.08 | $2030.79 | $2030.08 | $2030.79 | 300 | $2049.159219 |
| 1653410940 | $2029.635 | $2030.14 | $2029.26 | $2029.26 | 400 | $2049.042948 |
| 1653411060 | $2029.575 | $2029.575 | $2029.575 | $2029.575 | 100 | $2048.998154 |
| 1653411120 | $2029.53 | $2029.53 | $2028.97 | $2029.47 | 600 | $2048.833323 |
| 1653411240 | $2028.25 | $2030.70 | $2028.25 | $2030.55 | 300 | $2048.742037 |
| 1653411300 | $2031.36 | $2031.36 | $2030.44 | $2030.44 | 200 | $2048.697976 |
| 1653411480 | $2039.565 | $2039.565 | $2038.45 | $2038.45 | 500 | $2048.625379 |
| 1653411540 | $2038.475 | $2038.475 | $2036.00 | $2036.415 | 400 | $2048.538531 |
| 1653411600 | $2034.72 | $2034.72 | $2032.42 | $2032.42 | 200 | $2048.515021 |
| 1653411660 | $2032.00 | $2032.00 | $2028.95 | $2028.95 | 200 | $2048.461762 |
| 1653411840 | $2025.31 | $2025.31 | $2025.31 | $2025.31 | 100 | $2048.397118 |
| 1653411960 | $2030.68 | $2030.68 | $2030.68 | $2030.68 | 100 | $2048.333614 |
| 1653412080 | $2026.31 | $2026.31 | $2026.31 | $2026.31 | 100 | $2048.370806 |
| 1653412260 | $2029.465 | $2029.465 | $2029.465 | $2029.465 | 100 | $2048.336681 |
| 1653412560 | $2026.665 | $2026.665 | $2026.665 | $2026.665 | 100 | $2048.31209 |
| 1653412620 | $2028.91 | $2028.91 | $2028.91 | $2028.91 | 100 | $2048.1892 |
| 1653412920 | $2027.10 | $2027.10 | $2027.10 | $2027.10 | 100 | $2048.179766 |
| 1653412980 | $2029.80 | $2029.80 | $2027.03 | $2027.03 | 200 | $2048.171858 |
| 1653413160 | $2028.295 | $2028.295 | $2028.295 | $2028.295 | 100 | $2048.136567 |
| 1653413400 | $2030.38 | $2030.38 | $2030.38 | $2030.38 | 100 | $2048.130707 |
| 1653413760 | $2028.0391 | $2028.0391 | $2028.0391 | $2028.0391 | 166 | $2048.085952 |
| 1653413820 | $2027.36 | $2027.36 | $2027.36 | $2027.36 | 100 | $2048.048945 |
| 1653413940 | $2032.80 | $2032.80 | $2032.30 | $2032.30 | 200 | $2047.987594 |
| 1653414060 | $2036.50 | $2037.52 | $2036.50 | $2037.52 | 200 | $2047.989617 |
| 1653414180 | $2034.18 | $2034.18 | $2034.18 | $2034.18 | 100 | $2047.96293 |
| 1653414300 | $2036.36 | $2036.36 | $2036.36 | $2036.36 | 100 | $2047.944073 |
| 1653414360 | $2040.13 | $2040.13 | $2037.19 | $2037.19 | 200 | $2047.91694 |
| 1653414420 | $2036.79 | $2036.92 | $2036.79 | $2036.92 | 200 | $2047.87453 |
| 1653414540 | $2038.38 | $2038.38 | $2038.38 | $2038.38 | 200 | $2047.846179 |
| 1653414660 | $2037.89 | $2040.035 | $2037.89 | $2040.035 | 200 | $2047.834745 |
| 1653414780 | $2042.95 | $2042.95 | $2042.95 | $2042.95 | 100 | $2047.826946 |
| 1653414900 | $2045.01 | $2045.01 | $2042.445 | $2044.87 | 300 | $2047.811275 |
| 1653414960 | $2042.52 | $2042.52 | $2042.52 | $2042.52 | 100 | $2047.803812 |
| 1653415020 | $2040.11 | $2040.11 | $2040.11 | $2040.11 | 100 | $2047.780508 |
| 1653415080 | $2038.69 | $2038.69 | $2038.69 | $2038.69 | 100 | $2047.780263 |
| 1653415140 | $2041.675 | $2042.21 | $2040.64 | $2040.64 | 400 | $2047.744788 |
| 1653415260 | $2040.41 | $2040.41 | $2037.35 | $2038.09 | 600 | $2047.661038 |
| 1653415440 | $2042.49 | $2042.49 | $2042.49 | $2042.49 | 100 | $2047.656961 |
| 1653415680 | $2042.63 | $2042.63 | $2042.63 | $2042.63 | 100 | $2047.652573 |
| 1653415740 | $2041.21 | $2041.21 | $2041.21 | $2041.21 | 119 | $2047.645853 |
| 1653415860 | $2046.60 | $2046.60 | $2046.60 | $2046.60 | 100 | $2047.64548 |
| 1653415920 | $2050.00 | $2051.12 | $2050.00 | $2051.12 | 200 | $2047.653766 |
| 1653415980 | $2047.99 | $2047.99 | $2047.99 | $2047.99 | 100 | $2047.653709 |
| 1653416100 | $2045.00 | $2045.00 | $2045.00 | $2045.00 | 100 | $2047.649508 |
| 1653416160 | $2043.10 | $2046.77 | $2043.10 | $2044.92 | 500 | $2047.632483 |
| 1653416280 | $2044.30 | $2044.30 | $2044.22 | $2044.22 | 200 | $2047.620556 |
| 1653416460 | $2041.59 | $2041.59 | $2041.59 | $2041.59 | 100 | $2047.615462 |
| 1653416520 | $2038.31 | $2038.31 | $2038.31 | $2038.31 | 100 | $2047.60168 |
| 1653416580 | $2044.535 | $2044.535 | $2044.30 | $2044.30 | 200 | $2047.5936 |
| 1653416640 | $2046.51 | $2046.51 | $2046.51 | $2046.51 | 100 | $2047.593579 |
| 1653416700 | $2047.49 | $2047.62 | $2047.49 | $2047.49 | 300 | $2047.593357 |
| 1653416760 | $2042.26 | $2042.26 | $2042.26 | $2042.26 | 100 | $2047.583354 |
| 1653416940 | $2042.97 | $2043.24 | $2042.97 | $2043.24 | 200 | $2047.569789 |
| 1653417060 | $2039.85 | $2039.85 | $2039.85 | $2039.85 | 100 | $2047.562731 |
| 1653417180 | $2041.00 | $2041.63 | $2041.00 | $2041.63 | 200 | $2047.540357 |
| 1653417240 | $2042.23 | $2042.23 | $2042.23 | $2042.23 | 100 | $2047.534979 |
| 1653417300 | $2046.265 | $2046.265 | $2046.265 | $2046.265 | 100 | $2047.538569 |
| 1653417360 | $2044.44 | $2044.44 | $2043.555 | $2043.555 | 200 | $2047.529288 |
| 1653417480 | $2044.02 | $2044.02 | $2044.02 | $2044.02 | 200 | $2047.518189 |
| 1653417660 | $2044.82 | $2044.82 | $2044.82 | $2044.82 | 100 | $2047.514407 |
| 1653417720 | $2040.91 | $2040.91 | $2040.64 | $2040.64 | 200 | $2047.492392 |
| 1653417780 | $2038.0979 | $2038.0979 | $2038.0979 | $2038.0979 | 100 | $2047.48632 |
| 1653417840 | $2037.91 | $2038.32 | $2037.91 | $2038.32 | 200 | $2047.4527 |
| 1653417900 | $2036.31 | $2036.31 | $2036.31 | $2036.31 | 100 | $2047.434439 |
| 1653418020 | $2035.00 | $2035.00 | $2035.00 | $2035.00 | 100 | $2047.410396 |
| 1653418080 | $2033.36 | $2034.50 | $2033.36 | $2034.50 | 200 | $2047.397937 |
| 1653418140 | $2031.61 | $2031.61 | $2031.61 | $2031.61 | 100 | $2047.376008 |
| 1653418260 | $2031.9499 | $2031.9499 | $2030.725 | $2030.725 | 216 | $2047.314704 |
| 1653418320 | $2032.26 | $2032.26 | $2031.11 | $2031.11 | 200 | $2047.275352 |
| 1653418380 | $2032.55 | $2033.21 | $2029.87 | $2029.87 | 707 | $2047.142568 |
| 1653418440 | $2031.98 | $2031.98 | $2031.92 | $2031.92 | 200 | $2047.111917 |
| 1653418500 | $2029.74 | $2029.74 | $2029.40 | $2029.50 | 300 | $2047.042594 |
| 1653418680 | $2034.265 | $2034.265 | $2034.26 | $2034.26 | 200 | $2047.004268 |
| 1653418860 | $2033.99 | $2033.99 | $2033.98 | $2033.98 | 200 | $2046.97814 |
| 1653418920 | $2032.76 | $2034.97 | $2032.76 | $2034.97 | 200 | $2046.937437 |
| 1653418980 | $2037.25 | $2039.04 | $2037.25 | $2039.04 | 200 | $2046.922827 |
| 1653419100 | $2041.73 | $2042.41 | $2041.73 | $2042.41 | 200 | $2046.913875 |
| 1653419160 | $2043.39 | $2044.22 | $2043.39 | $2044.22 | 200 | $2046.905183 |
| 1653419220 | $2043.34 | $2043.34 | $2041.06 | $2041.06 | 300 | $2046.884097 |
| 1653419280 | $2040.1674 | $2041.69 | $2040.1674 | $2041.355 | 305 | $2046.866955 |
| 1653419400 | $2043.64 | $2043.64 | $2043.64 | $2043.64 | 100 | $2046.862946 |
| 1653419460 | $2043.00 | $2043.00 | $2043.00 | $2043.00 | 100 | $2046.858216 |
| 1653419520 | $2044.46 | $2044.46 | $2044.46 | $2044.46 | 100 | $2046.85251 |
| 1653419580 | $2041.97 | $2041.97 | $2041.965 | $2041.965 | 200 | $2046.842898 |
| 1653419640 | $2043.33 | $2043.33 | $2043.33 | $2043.33 | 100 | $2046.837237 |
| 1653419700 | $2042.31 | $2042.31 | $2040.13 | $2040.13 | 200 | $2046.824015 |
| 1653419760 | $2042.17 | $2042.17 | $2040.31 | $2040.31 | 300 | $2046.806282 |
| 1653419820 | $2042.29 | $2042.29 | $2042.29 | $2042.29 | 100 | $2046.796987 |
| 1653419880 | $2042.09 | $2042.09 | $2042.09 | $2042.09 | 188 | $2046.784441 |
| 1653419940 | $2040.23 | $2040.95 | $2039.66 | $2040.95 | 400 | $2046.726965 |
| 1653420060 | $2035.04 | $2035.04 | $2035.04 | $2035.04 | 100 | $2046.744393 |
| 1653420120 | $2035.48 | $2038.98 | $2035.48 | $2038.98 | 400 | $2046.69444 |
| 1653420180 | $2039.07 | $2039.07 | $2039.07 | $2039.07 | 100 | $2046.684288 |
| 1653420240 | $2040.86 | $2040.86 | $2040.86 | $2040.86 | 185 | $2046.669234 |
| 1653420420 | $2041.09 | $2042.18 | $2041.09 | $2042.18 | 300 | $2046.654515 |
| 1653420480 | $2042.68 | $2042.68 | $2042.52 | $2042.52 | 300 | $2046.633247 |
| 1653420540 | $2039.59 | $2039.59 | $2039.59 | $2039.59 | 100 | $2046.622147 |
| 1653420600 | $2042.60 | $2042.69 | $2041.42 | $2041.725 | 1,100 | $2046.571552 |
| 1653420660 | $2043.63 | $2043.63 | $2042.83 | $2042.83 | 200 | $2046.56335 |
| 1653420780 | $2041.485 | $2041.951 | $2041.485 | $2041.951 | 1,200 | $2046.496916 |
| 1653420840 | $2043.99 | $2043.99 | $2043.99 | $2043.99 | 100 | $2046.494034 |
| 1653420900 | $2045.70 | $2047.05 | $2045.70 | $2047.05 | 400 | $2046.494315 |
| 1653420960 | $2050.96 | $2051.99 | $2050.96 | $2051.99 | 200 | $2046.505601 |
| 1653421020 | $2054.62 | $2054.62 | $2052.965 | $2052.965 | 200 | $2046.524691 |
| 1653421080 | $2053.84 | $2054.35 | $2053.34 | $2053.34 | 500 | $2046.566424 |
| 1653421140 | $2056.58 | $2056.58 | $2053.44 | $2054.57 | 600 | $2046.638703 |
| 1653421260 | $2053.695 | $2054.69 | $2052.871 | $2052.871 | 300 | $2046.658532 |
| 1653421320 | $2053.80 | $2054.80 | $2053.765 | $2053.765 | 900 | $2046.745923 |
| 1653421380 | $2054.62 | $2057.7925 | $2054.62 | $2055.26 | 901 | $2046.827303 |
| 1653421440 | $2053.39 | $2053.39 | $2053.39 | $2053.39 | 100 | $2046.839467 |
| 1653421500 | $2054.68 | $2059.905 | $2054.68 | $2059.905 | 200 | $2046.857693 |
| 1653421620 | $2055.86 | $2055.86 | $2055.86 | $2055.86 | 100 | $2046.867665 |
| 1653421680 | $2055.63 | $2055.63 | $2054.87 | $2055.165 | 400 | $2046.903651 |
| 1653421740 | $2054.97 | $2054.97 | $2048.20 | $2048.20 | 800 | $2046.952911 |
| 1653421800 | $2047.415 | $2050.84 | $2047.415 | $2050.84 | 500 | $2046.973122 |
| 1653421860 | $2049.96 | $2049.96 | $2048.735 | $2049.90 | 400 | $2046.993348 |
| 1653421920 | $2048.23 | $2048.795 | $2047.90 | $2047.90 | 300 | $2046.991862 |
| 1653421980 | $2046.98 | $2048.975 | $2046.97 | $2048.7025 | 500 | $2046.997264 |
| 1653422040 | $2049.10 | $2049.10 | $2043.28 | $2043.28 | 800 | $2046.985435 |
| 1653422100 | $2040.05 | $2047.40 | $2040.05 | $2047.40 | 940 | $2046.967139 |
| 1653422160 | $2045.815 | $2047.33 | $2045.815 | $2047.33 | 700 | $2046.963202 |
| 1653422220 | $2046.79 | $2049.38 | $2046.79 | $2049.38 | 642 | $2046.970709 |
| 1653422280 | $2048.73 | $2049.79 | $2048.21 | $2049.35 | 1,000 | $2046.990336 |
| 1653422340 | $2048.23 | $2051.80 | $2047.785 | $2051.80 | 4,165 | $2047.087809 |
| 1653422400 | $2050.06 | $2050.06 | $2050.06 | $2050.06 | 28,207 | $2047.876266 |
| 1653422460 | $2050.06 | $2050.06 | $2050.06 | $2050.06 | 1,081 | $2047.886026 |
| 1653423960 | $2050.06 | $2050.06 | $2050.06 | $2050.06 | 396 | $2047.723548 |
| 1653426000 | $2050.06 | $2050.06 | $2050.06 | $2050.06 | 677 | $2047.725652 |
| 1653426600 | $2050.06 | $2050.06 | $2050.06 | $2050.06 | 267 | $2047.720745 |