BKNG Historical Intraday Prices
One-Minute OHLCV Data From May 25, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653506100 | $2167.32 | $2167.365 | $2163.30 | $2163.30 | 600 | $2118.571174 |
| 1653507060 | $2166.235 | $2166.875 | $2166.05 | $2166.05 | 547 | $2119.544828 |
| 1653507120 | $2166.06 | $2166.06 | $2166.06 | $2166.06 | 100 | $2119.612949 |
| 1653506640 | $2165.00 | $2165.00 | $2165.00 | $2165.00 | 100 | $2118.952829 |
| 1653507000 | $2164.98 | $2164.98 | $2164.98 | $2164.98 | 100 | $2119.36873 |
| 1653507180 | $2164.50 | $2164.98 | $2164.50 | $2164.65 | 300 | $2119.68638 |
| 1653506940 | $2164.61 | $2164.77 | $2163.23 | $2164.77 | 300 | $2119.25415 |
| 1653506760 | $2164.62 | $2164.62 | $2164.62 | $2164.62 | 100 | $2119.106428 |
| 1653507240 | $2164.60 | $2164.60 | $2163.18 | $2163.27 | 700 | $2119.910382 |
| 1653506820 | $2164.43 | $2164.43 | $2164.43 | $2164.43 | 100 | $2119.118919 |
| 1653506700 | $2163.89 | $2163.89 | $2163.89 | $2163.89 | 355 | $2119.044483 |
| 1653506160 | $2163.28 | $2163.28 | $2163.28 | $2163.28 | 100 | $2118.65116 |
| 1653506040 | $2163.18 | $2163.18 | $2163.18 | $2163.18 | 100 | $2118.379497 |
| 1653505980 | $2163.08 | $2163.08 | $2163.08 | $2163.08 | 101 | $2118.368733 |
| 1653507300 | $2163.02 | $2163.02 | $2163.02 | $2163.02 | 100 | $2119.983288 |
| 1653506580 | $2162.99 | $2162.99 | $2162.99 | $2162.99 | 100 | $2118.862398 |
| 1653506340 | $2162.99 | $2162.99 | $2162.99 | $2162.99 | 100 | $2118.704446 |
| 1653506880 | $2162.92 | $2162.92 | $2162.92 | $2162.92 | 100 | $2119.146715 |
| 1653506520 | $2162.65 | $2162.81 | $2162.65 | $2162.81 | 215 | $2118.815763 |
| 1653507360 | $2162.43 | $2162.43 | $2160.00 | $2160.00 | 308 | $2120.080128 |
| 1653506400 | $2161.28 | $2161.28 | $2161.28 | $2161.28 | 236 | $2118.804652 |
| 1653507420 | $2159.37 | $2161.23 | $2159.37 | $2159.70 | 1,610 | $2120.599876 |
| 1653505860 | $2161.15 | $2161.15 | $2161.15 | $2161.15 | 100 | $2118.263487 |
| 1653505440 | $2159.7075 | $2159.7075 | $2159.7075 | $2159.7075 | 100 | $2117.933581 |
| 1653507540 | $2159.65 | $2159.65 | $2157.005 | $2157.005 | 200 | $2120.667282 |
| 1653507480 | $2159.29 | $2159.29 | $2159.29 | $2159.29 | 100 | $2120.631709 |
| 1653505680 | $2159.0125 | $2159.0125 | $2159.0125 | $2159.0125 | 100 | $2118.139403 |
| 1653505380 | $2155.3001 | $2158.99 | $2155.3001 | $2157.29 | 1,331 | $2117.930047 |
| 1653507840 | $2157.47 | $2158.92 | $2157.47 | $2158.92 | 228 | $2121.257191 |
| 1653507600 | $2156.90 | $2158.78 | $2150.735 | $2150.735 | 1,100 | $2121.00779 |
| 1653505500 | $2158.33 | $2158.33 | $2157.36 | $2157.36 | 247 | $2118.047101 |
| 1653505740 | $2158.31 | $2158.31 | $2158.31 | $2158.31 | 215 | $2118.235995 |
| 1653505560 | $2157.215 | $2157.215 | $2157.215 | $2157.215 | 100 | $2118.042007 |
| 1653507780 | $2155.99 | $2156.905 | $2155.71 | $2156.905 | 400 | $2121.177523 |
| 1653505260 | $2156.60 | $2156.60 | $2154.99 | $2155.00 | 1,300 | $2117.375337 |
| 1653504840 | $2154.265 | $2156.58 | $2153.705 | $2153.705 | 436 | $2116.853539 |
| 1653505620 | $2156.44 | $2156.44 | $2156.44 | $2156.44 | 100 | $2118.073002 |
| 1653505320 | $2156.11 | $2156.11 | $2155.34 | $2155.34 | 200 | $2117.44661 |
| 1653507720 | $2154.97 | $2155.13 | $2154.97 | $2155.13 | 200 | $2121.080892 |
| 1653504660 | $2152.00 | $2154.69 | $2152.00 | $2154.69 | 1,100 | $2116.691848 |
| 1653508080 | $2154.4775 | $2154.4775 | $2147.90 | $2147.90 | 500 | $2121.434486 |
| 1653508020 | $2153.975 | $2153.975 | $2153.975 | $2153.975 | 100 | $2121.358498 |
| 1653507900 | $2153.33 | $2153.33 | $2153.33 | $2153.33 | 100 | $2121.265234 |
| 1653507960 | $2153.22 | $2153.22 | $2153.22 | $2153.22 | 100 | $2121.343248 |
| 1653507660 | $2152.76 | $2152.76 | $2152.76 | $2152.76 | 100 | $2121.015671 |
| 1653504900 | $2152.71 | $2152.71 | $2152.71 | $2152.71 | 100 | $2116.892251 |
| 1653504180 | $2151.96 | $2151.96 | $2151.96 | $2151.96 | 100 | $2116.16292 |
| 1653508200 | $2151.32 | $2151.34 | $2146.59 | $2147.97 | 1,100 | $2121.765462 |
| 1653504780 | $2151.06 | $2151.06 | $2151.06 | $2151.06 | 100 | $2116.760628 |
| 1653508560 | $2150.05 | $2151.02 | $2147.67 | $2147.67 | 1,400 | $2122.646869 |
| 1653503880 | $2150.00 | $2151.00 | $2150.00 | $2150.03 | 943 | $2116.078311 |
| 1653508440 | $2148.96 | $2150.9925 | $2147.325 | $2147.325 | 1,456 | $2122.122084 |
| 1653504960 | $2150.74 | $2150.74 | $2150.74 | $2150.74 | 100 | $2116.966659 |
| 1653503640 | $2148.59 | $2150.00 | $2148.20 | $2148.20 | 300 | $2115.662585 |
| 1653503700 | $2149.60 | $2149.60 | $2149.60 | $2149.60 | 100 | $2115.695533 |
| 1653504060 | $2149.41 | $2149.41 | $2149.41 | $2149.41 | 100 | $2116.111859 |
| 1653508500 | $2146.78 | $2149.34 | $2146.78 | $2147.99 | 1,179 | $2122.368383 |
| 1653508140 | $2148.36 | $2149.29 | $2148.36 | $2149.29 | 428 | $2121.529724 |
| 1653503820 | $2149.04 | $2149.04 | $2149.04 | $2149.04 | 100 | $2115.777478 |
| 1653508620 | $2148.60 | $2149.00 | $2146.67 | $2148.98 | 1,443 | $2122.927096 |
| 1653504000 | $2148.65 | $2148.65 | $2148.65 | $2148.65 | 100 | $2116.090359 |
| 1653504600 | $2147.91 | $2148.07 | $2147.91 | $2148.07 | 204 | $2116.329947 |
| 1653508380 | $2147.75 | $2147.75 | $2147.75 | $2147.75 | 100 | $2121.838145 |
| 1653494280 | $2146.125 | $2147.6997 | $2142.98 | $2143.02 | 2,200 | $2109.766562 |
| 1653508800 | $2147.49 | $2147.49 | $2147.22 | $2147.22 | 28,176 | $2127.570831 |
| 1653508860 | $2147.22 | $2147.22 | $2147.22 | $2147.22 | 315 | $2127.591064 |
| 1653509280 | $2147.22 | $2147.22 | $2147.22 | $2147.22 | 100 | $2127.604184 |
| 1653509760 | $2147.22 | $2147.22 | $2147.22 | $2147.22 | 127 | $2127.545005 |
| 1653508920 | $2147.22 | $2147.22 | $2147.22 | $2147.22 | 131 | $2127.598355 |
| 1653503760 | $2147.2043 | $2147.2043 | $2147.2043 | $2147.2043 | 100 | $2115.719129 |
| 1653508680 | $2147.12 | $2147.12 | $2145.37 | $2145.60 | 1,944 | $2123.269904 |
| 1653504420 | $2147.10 | $2147.10 | $2147.10 | $2147.10 | 100 | $2116.269264 |
| 1653508740 | $2145.05 | $2147.05 | $2145.03 | $2145.72 | 1,274 | $2123.491626 |
| 1653493560 | $2140.00 | $2147.04 | $2140.00 | $2147.04 | 900 | $2107.394409 |
| 1653508320 | $2146.84 | $2146.84 | $2146.84 | $2146.84 | 100 | $2121.840778 |
| 1653509700 | $2146.60 | $2146.60 | $2146.60 | $2146.60 | 100 | $2127.537926 |
| 1653503220 | $2146.38 | $2146.38 | $2146.38 | $2146.38 | 100 | $2115.514801 |
| 1653503280 | $2146.22 | $2146.22 | $2142.83 | $2142.83 | 200 | $2115.577722 |
| 1653508260 | $2145.84 | $2145.84 | $2145.84 | $2145.84 | 100 | $2121.803017 |
| 1653493980 | $2143.44 | $2145.73 | $2143.44 | $2145.73 | 500 | $2107.932565 |
| 1653494160 | $2145.22 | $2145.22 | $2145.07 | $2145.07 | 200 | $2108.040868 |
| 1653503160 | $2145.00 | $2145.00 | $2145.00 | $2145.00 | 100 | $2115.499383 |
| 1653504360 | $2144.59 | $2144.885 | $2144.59 | $2144.885 | 369 | $2116.235185 |
| 1653502860 | $2144.74 | $2144.74 | $2144.74 | $2144.74 | 100 | $2115.455274 |
| 1653501660 | $2140.59 | $2144.38 | $2136.67 | $2140.94 | 800 | $2114.947498 |
| 1653502620 | $2143.53 | $2143.53 | $2143.53 | $2143.53 | 100 | $2115.310524 |
| 1653494340 | $2143.525 | $2143.525 | $2143.525 | $2143.525 | 100 | $2109.791683 |
| 1653500220 | $2138.08 | $2143.26 | $2136.81 | $2140.57 | 904 | $2113.906194 |
| 1653494220 | $2142.38 | $2143.24 | $2142.23 | $2142.23 | 1,700 | $2108.866039 |
| 1653493920 | $2141.42 | $2142.15 | $2141.42 | $2142.15 | 264 | $2107.701725 |
| 1653493740 | $2142.00 | $2142.00 | $2142.00 | $2142.00 | 100 | $2107.416856 |
| 1653495420 | $2141.75 | $2141.75 | $2139.62 | $2139.62 | 200 | $2111.550234 |
| 1653501600 | $2137.29 | $2141.12 | $2136.11 | $2138.55 | 966 | $2114.7612 |
| 1653501720 | $2141.105 | $2141.105 | $2141.105 | $2141.105 | 100 | $2114.972557 |
| 1653502800 | $2140.975 | $2140.975 | $2140.975 | $2140.975 | 100 | $2115.41422 |
| 1653502680 | $2140.94 | $2140.94 | $2140.37 | $2140.37 | 226 | $2115.360192 |
| 1653502740 | $2140.86 | $2140.86 | $2140.86 | $2140.86 | 100 | $2115.41847 |
| 1653500940 | $2140.64 | $2140.64 | $2140.64 | $2140.64 | 100 | $2114.249074 |
| 1653500880 | $2136.70 | $2140.335 | $2136.70 | $2140.335 | 200 | $2114.229522 |
| 1653503040 | $2139.99 | $2139.99 | $2139.99 | $2139.99 | 100 | $2115.474682 |
| 1653500340 | $2139.90 | $2139.90 | $2139.90 | $2139.90 | 100 | $2113.955006 |
| 1653501480 | $2136.57 | $2139.305 | $2136.31 | $2139.305 | 300 | $2114.503422 |
| 1653501780 | $2138.50 | $2139.25 | $2132.75 | $2132.75 | 600 | $2115.099008 |
| 1653494580 | $2138.90 | $2138.90 | $2136.00 | $2136.00 | 475 | $2110.246753 |
| 1653493860 | $2138.00 | $2138.815 | $2138.00 | $2138.60 | 400 | $2107.582071 |
| 1653500280 | $2138.57 | $2138.57 | $2138.57 | $2138.57 | 100 | $2113.950353 |
| 1653501000 | $2138.27 | $2138.27 | $2138.27 | $2138.27 | 100 | $2114.278586 |
| 1653494520 | $2138.00 | $2138.05 | $2138.00 | $2138.02 | 800 | $2110.060026 |
| 1653495120 | $2132.10 | $2138.00 | $2132.10 | $2134.28 | 400 | $2111.243089 |
| 1653501540 | $2138.00 | $2138.00 | $2138.00 | $2138.00 | 100 | $2114.524427 |
| 1653510960 | $2138.00 | $2138.00 | $2138.00 | $2138.00 | 100 | $2127.577549 |
| 1653495360 | $2137.72 | $2137.72 | $2137.32 | $2137.32 | 300 | $2111.422727 |
| 1653502500 | $2137.60 | $2137.60 | $2137.60 | $2137.60 | 100 | $2115.299751 |
| 1653501120 | $2137.49 | $2137.49 | $2137.49 | $2137.49 | 100 | $2114.287217 |
| 1653500700 | $2137.47 | $2137.47 | $2137.47 | $2137.47 | 100 | $2114.101374 |
| 1653501420 | $2137.09 | $2137.09 | $2135.31 | $2135.31 | 300 | $2114.473148 |
| 1653493440 | $2137.00 | $2137.00 | $2135.90 | $2135.90 | 200 | $2107.088054 |
| 1653492480 | $2137.00 | $2137.00 | $2134.50 | $2137.00 | 846 | $2104.590521 |
| 1653501240 | $2136.98 | $2136.98 | $2136.98 | $2136.98 | 300 | $2114.375157 |
| 1653495300 | $2136.9447 | $2136.9447 | $2136.9447 | $2136.9447 | 100 | $2111.297523 |
| 1653492540 | $2136.70 | $2136.70 | $2135.2075 | $2135.2075 | 300 | $2104.707757 |
| 1653495480 | $2136.44 | $2136.44 | $2133.13 | $2134.665 | 500 | $2111.596982 |
| 1653492600 | $2136.12 | $2136.12 | $2133.105 | $2133.105 | 200 | $2104.851018 |
| 1653500520 | $2136.05 | $2136.05 | $2136.05 | $2136.05 | 100 | $2114.087709 |
| 1653500040 | $2136.00 | $2136.00 | $2136.00 | $2136.00 | 100 | $2113.698994 |
| 1653494820 | $2135.84 | $2135.84 | $2135.84 | $2135.84 | 100 | $2110.274326 |
| 1653492420 | $2135.51 | $2135.51 | $2135.51 | $2135.51 | 100 | $2104.398818 |
| 1653501180 | $2135.33 | $2135.33 | $2135.33 | $2135.33 | 100 | $2114.304484 |
| 1653492240 | $2132.23 | $2135.31 | $2132.23 | $2134.43 | 400 | $2104.027731 |
| 1653500820 | $2134.93 | $2135.29 | $2134.93 | $2135.29 | 300 | $2114.16488 |
| 1653500400 | $2135.28 | $2135.28 | $2134.54 | $2134.54 | 500 | $2114.059145 |
| 1653499860 | $2135.16 | $2135.16 | $2135.16 | $2135.16 | 100 | $2113.663667 |
| 1653492660 | $2135.15 | $2135.15 | $2132.99 | $2133.605 | 418 | $2105.147286 |
| 1653495060 | $2132.3806 | $2135.005 | $2132.03 | $2132.09 | 914 | $2111.134085 |
| 1653492780 | $2132.55 | $2135.00 | $2132.30 | $2133.865 | 2,300 | $2105.897216 |
| 1653489480 | $2134.14 | $2134.80 | $2134.14 | $2134.80 | 300 | $2093.354807 |
| 1653495180 | $2134.76 | $2134.76 | $2134.76 | $2134.76 | 100 | $2111.314087 |
| 1653489300 | $2133.83 | $2134.70 | $2132.00 | $2134.70 | 600 | $2092.775638 |
| 1653492360 | $2134.57 | $2134.57 | $2134.51 | $2134.51 | 200 | $2104.160657 |
| 1653494640 | $2134.55 | $2134.55 | $2134.55 | $2134.55 | 100 | $2110.301378 |
| 1653499260 | $2134.51 | $2134.51 | $2134.51 | $2134.51 | 100 | $2113.601045 |
| 1653495900 | $2134.415 | $2134.415 | $2134.415 | $2134.415 | 100 | $2111.771568 |
| 1653498540 | $2132.39 | $2134.32 | $2132.39 | $2134.32 | 200 | $2113.054751 |
| 1653502320 | $2131.16 | $2134.2775 | $2131.16 | $2134.2775 | 200 | $2115.259968 |
| 1653496020 | $2133.77 | $2133.77 | $2133.77 | $2133.77 | 100 | $2111.751009 |
| 1653489600 | $2133.62 | $2133.62 | $2133.62 | $2133.62 | 100 | $2093.984664 |
| 1653496200 | $2131.79 | $2133.54 | $2130.99 | $2132.655 | 1,000 | $2112.015125 |
| 1653494880 | $2132.77 | $2133.44 | $2130.72 | $2130.72 | 400 | $2110.395886 |
| 1653491580 | $2132.30 | $2133.38 | $2132.30 | $2132.75 | 500 | $2102.039158 |
| 1653492000 | $2131.44 | $2133.36 | $2131.44 | $2133.36 | 2,200 | $2103.853729 |
| 1653498960 | $2133.2475 | $2133.34 | $2132.295 | $2132.295 | 300 | $2113.553961 |
| 1653495780 | $2133.27 | $2133.27 | $2133.27 | $2133.27 | 100 | $2111.690076 |
| 1653489240 | $2133.04 | $2133.19 | $2130.665 | $2131.77 | 3,200 | $2092.244977 |
| 1653489960 | $2133.15 | $2133.15 | $2132.68 | $2132.85 | 400 | $2095.183355 |
| 1653491700 | $2133.02 | $2133.02 | $2133.02 | $2133.02 | 100 | $2102.082216 |
| 1653489180 | $2129.93 | $2133.00 | $2129.93 | $2133.00 | 300 | $2089.212936 |
| 1653502200 | $2133.00 | $2133.00 | $2133.00 | $2133.00 | 501 | $2115.261359 |
| 1653493320 | $2129.94 | $2132.91 | $2129.94 | $2131.05 | 500 | $2106.845902 |
| 1653490680 | $2132.59 | $2132.865 | $2132.59 | $2132.865 | 500 | $2097.943581 |
| 1653490740 | $2132.75 | $2132.785 | $2132.75 | $2132.785 | 241 | $2097.936388 |
| 1653489540 | $2132.05 | $2132.775 | $2132.05 | $2132.775 | 700 | $2093.917085 |
| 1653490860 | $2131.23 | $2132.76 | $2131.23 | $2132.40 | 500 | $2098.345367 |
| 1653493380 | $2132.73 | $2132.73 | $2132.73 | $2132.73 | 100 | $2106.887703 |
| 1653489420 | $2132.62 | $2132.62 | $2131.27 | $2131.27 | 400 | $2093.024649 |
| 1653489900 | $2132.60 | $2132.60 | $2132.60 | $2132.60 | 100 | $2094.811231 |
| 1653495000 | $2126.40 | $2132.45 | $2126.40 | $2132.45 | 2,356 | $2110.90705 |
| 1653491520 | $2128.37 | $2132.17 | $2128.02 | $2132.095 | 3,000 | $2101.785575 |
| 1653491940 | $2130.355 | $2132.10 | $2129.37 | $2132.10 | 1,000 | $2102.841914 |
| 1653495660 | $2132.09 | $2132.09 | $2129.29 | $2129.29 | 200 | $2111.639733 |
| 1653499440 | $2131.90 | $2131.90 | $2131.90 | $2131.90 | 100 | $2113.637821 |
| 1653491160 | $2131.89 | $2131.89 | $2128.29 | $2129.64 | 1,900 | $2099.913635 |
| 1653498900 | $2129.67 | $2131.845 | $2129.67 | $2131.845 | 200 | $2113.493716 |
| 1653498240 | $2131.595 | $2131.595 | $2131.595 | $2131.595 | 200 | $2112.697031 |
| 1653491280 | $2131.59 | $2131.59 | $2131.59 | $2131.59 | 100 | $2100.050005 |
| 1653496260 | $2131.51 | $2131.51 | $2131.51 | $2131.51 | 100 | $2112.038419 |
| 1653493260 | $2131.36 | $2131.36 | $2131.36 | $2131.36 | 100 | $2106.629619 |
| 1653491820 | $2131.0828 | $2131.0828 | $2131.0828 | $2131.0828 | 100 | $2102.289735 |
| 1653498300 | $2130.22 | $2131.035 | $2130.03 | $2131.035 | 700 | $2112.820498 |
| 1653498360 | $2131.035 | $2131.035 | $2128.545 | $2128.545 | 800 | $2112.962426 |
| 1653496140 | $2130.995 | $2130.995 | $2130.995 | $2130.995 | 100 | $2111.806329 |
| 1653495960 | $2130.755 | $2130.755 | $2130.755 | $2130.755 | 100 | $2111.73173 |
| 1653490980 | $2130.53 | $2130.53 | $2130.53 | $2130.53 | 100 | $2098.37865 |
| 1653498180 | $2130.50 | $2130.50 | $2130.33 | $2130.33 | 200 | $2112.648975 |
| 1653498840 | $2128.94 | $2130.315 | $2123.19 | $2127.755 | 2,500 | $2113.454076 |
| 1653491040 | $2129.845 | $2130.17 | $2127.24 | $2130.17 | 700 | $2098.833296 |
| 1653491760 | $2129.99 | $2129.99 | $2129.19 | $2129.6675 | 300 | $2102.224203 |
| 1653491880 | $2125.0664 | $2129.8575 | $2125.0664 | $2129.8575 | 300 | $2102.416224 |
| 1653490800 | $2129.84 | $2129.84 | $2129.84 | $2129.84 | 100 | $2098.024807 |
| 1653498660 | $2129.78 | $2129.78 | $2129.78 | $2129.78 | 100 | $2113.133014 |
| 1653491220 | $2128.55 | $2129.685 | $2128.55 | $2129.68 | 300 | $2099.987899 |
| 1653489120 | $2129.59 | $2129.59 | $2129.59 | $2129.59 | 100 | $2088.942637 |
| 1653498480 | $2129.48 | $2129.48 | $2129.48 | $2129.48 | 100 | $2113.011432 |
| 1653490020 | $2128.585 | $2129.41 | $2128.585 | $2128.63 | 600 | $2095.573192 |
| 1653492840 | $2129.34 | $2129.34 | $2126.30 | $2129.065 | 400 | $2106.026477 |
| 1653499380 | $2129.28 | $2129.28 | $2129.28 | $2129.28 | 100 | $2113.623568 |
| 1653489660 | $2129.24 | $2129.24 | $2125.61 | $2125.61 | 400 | $2094.294419 |
| 1653498420 | $2127.68 | $2129.235 | $2127.68 | $2129.235 | 200 | $2112.993207 |
| 1653497340 | $2129.05 | $2129.05 | $2129.05 | $2129.05 | 100 | $2112.388907 |
| 1653498000 | $2126.445 | $2129.00 | $2126.445 | $2128.76 | 600 | $2112.56736 |
| 1653490200 | $2129.00 | $2129.00 | $2129.00 | $2129.00 | 200 | $2096.035422 |
| 1653490620 | $2126.31 | $2128.955 | $2126.0575 | $2128.83 | 1,400 | $2097.589283 |
| 1653490440 | $2128.95 | $2128.95 | $2128.95 | $2128.95 | 100 | $2096.167991 |
| 1653490500 | $2127.73 | $2128.88 | $2127.51 | $2128.88 | 300 | $2096.341416 |
| 1653495720 | $2128.86 | $2128.86 | $2128.86 | $2128.86 | 100 | $2111.710749 |
| 1653490560 | $2127.63 | $2128.71 | $2126.1025 | $2128.6875 | 500 | $2096.666524 |
| 1653499140 | $2128.575 | $2128.60 | $2128.575 | $2128.60 | 200 | $2113.576653 |
| 1653491100 | $2128.52 | $2128.52 | $2128.52 | $2128.52 | 100 | $2098.843769 |
| 1653493080 | $2128.30 | $2128.30 | $2124.99 | $2127.34 | 900 | $2106.549172 |
| 1653497100 | $2128.23 | $2128.23 | $2126.095 | $2126.095 | 200 | $2112.288906 |
| 1653493200 | $2126.86 | $2128.13 | $2126.86 | $2128.13 | 200 | $2106.636972 |
| 1653496080 | $2128.10 | $2128.10 | $2128.10 | $2128.10 | 100 | $2111.798872 |
| 1653490260 | $2128.08 | $2128.08 | $2126.645 | $2126.645 | 200 | $2096.089216 |
| 1653496440 | $2128.04 | $2128.04 | $2128.04 | $2128.04 | 100 | $2112.12182 |
| 1653489000 | $2128.00 | $2128.00 | $2125.13 | $2125.59 | 400 | $2088.889283 |
| 1653489840 | $2127.83 | $2127.83 | $2127.83 | $2127.83 | 100 | $2094.797178 |
| 1653492900 | $2127.72 | $2127.72 | $2127.72 | $2127.72 | 300 | $2106.184562 |
| 1653498120 | $2127.38 | $2127.63 | $2127.38 | $2127.63 | 200 | $2112.614813 |
| 1653498780 | $2127.62 | $2127.62 | $2127.24 | $2127.24 | 200 | $2113.123104 |
| 1653498060 | $2127.375 | $2127.375 | $2127.375 | $2127.375 | 100 | $2112.577665 |
| 1653496380 | $2127.30 | $2127.30 | $2126.885 | $2126.885 | 400 | $2112.118905 |
| 1653498720 | $2126.975 | $2126.975 | $2126.975 | $2126.975 | 100 | $2113.089591 |
| 1653497280 | $2125.69 | $2126.925 | $2124.91 | $2126.925 | 400 | $2112.369356 |
| 1653491340 | $2126.90 | $2126.90 | $2126.90 | $2126.90 | 100 | $2100.106398 |
| 1653497520 | $2126.77 | $2126.77 | $2125.965 | $2126.19 | 500 | $2112.444426 |
| 1653496500 | $2125.90 | $2125.90 | $2125.90 | $2125.90 | 100 | $2112.136064 |
| 1653497880 | $2125.70 | $2125.70 | $2125.70 | $2125.70 | 100 | $2112.466037 |
| 1653502080 | $2125.60 | $2125.65 | $2125.60 | $2125.65 | 200 | $2115.149863 |
| 1653490140 | $2123.51 | $2125.15 | $2123.51 | $2125.00 | 579 | $2095.856597 |
| 1653491460 | $2119.77 | $2125.05 | $2119.77 | $2124.405 | 500 | $2100.278669 |
| 1653489720 | $2124.70 | $2124.855 | $2124.68 | $2124.855 | 300 | $2094.448646 |
| 1653496620 | $2124.33 | $2124.58 | $2124.33 | $2124.58 | 200 | $2112.204255 |
| 1653502020 | $2124.49 | $2124.49 | $2122.905 | $2122.905 | 300 | $2115.125723 |
| 1653492960 | $2124.18 | $2124.18 | $2124.18 | $2124.18 | 100 | $2106.115146 |
| 1653488940 | $2122.99 | $2124.00 | $2122.99 | $2124.00 | 400 | $2088.787171 |
| 1653493020 | $2121.91 | $2123.91 | $2121.44 | $2123.91 | 700 | $2106.275678 |
| 1653496560 | $2123.85 | $2123.85 | $2123.83 | $2123.84 | 300 | $2112.179666 |
| 1653488820 | $2117.945 | $2122.94 | $2117.945 | $2119.835 | 5,100 | $2088.164155 |
| 1653489780 | $2122.335 | $2122.66 | $2122.335 | $2122.34 | 400 | $2094.828956 |
| 1653496980 | $2122.48 | $2122.485 | $2121.00 | $2122.485 | 500 | $2112.257468 |
| 1653488340 | $2120.98 | $2120.98 | $2120.97 | $2120.97 | 200 | $2079.739805 |
| 1653488220 | $2119.99 | $2120.01 | $2119.99 | $2120.01 | 300 | $2079.613273 |
| 1653488400 | $2118.76 | $2119.85 | $2118.75 | $2119.85 | 500 | $2080.330216 |
| 1653488640 | $2116.595 | $2119.53 | $2116.595 | $2118.755 | 900 | $2083.353179 |
| 1653488040 | $2113.88 | $2119.33 | $2113.88 | $2119.33 | 300 | $2078.890434 |
| 1653488160 | $2117.84 | $2118.04 | $2117.84 | $2118.04 | 300 | $2079.126588 |
| 1653488700 | $2117.875 | $2117.875 | $2117.875 | $2117.875 | 100 | $2083.409993 |
| 1653488580 | $2117.63 | $2117.63 | $2114.79 | $2116.59 | 1,700 | $2082.428336 |
| 1653488100 | $2116.20 | $2117.015 | $2116.20 | $2117.015 | 300 | $2078.765579 |
| 1653488520 | $2115.63 | $2115.955 | $2115.63 | $2115.955 | 200 | $2080.88698 |
| 1653488460 | $2113.29 | $2113.29 | $2113.28 | $2113.28 | 200 | $2080.545903 |
| 1653487980 | $2112.435 | $2112.435 | $2112.435 | $2112.435 | 100 | $2078.010567 |
| 1653487680 | $2101.00 | $2111.94 | $2101.00 | $2111.94 | 700 | $2076.956332 |
| 1653487860 | $2107.75 | $2107.75 | $2107.54 | $2107.54 | 200 | $2078.034573 |
| 1653487740 | $2106.75 | $2106.75 | $2106.75 | $2106.75 | 100 | $2077.10571 |
| 1653485820 | $2099.335 | $2106.56 | $2097.82 | $2097.82 | 600 | $2063.79867 |
| 1653487800 | $2100.82 | $2104.34 | $2100.82 | $2103.435 | 800 | $2077.693821 |
| 1653487440 | $2102.97 | $2102.97 | $2102.97 | $2102.97 | 100 | $2075.619787 |
| 1653485760 | $2088.00 | $2100.80 | $2087.47 | $2098.775 | 1,370 | $2061.784135 |
| 1653487560 | $2098.36 | $2098.36 | $2098.36 | $2098.36 | 1,000 | $2076.379263 |
| 1653487380 | $2095.00 | $2098.00 | $2095.00 | $2098.00 | 460 | $2075.670854 |
| 1653487260 | $2094.44 | $2095.71 | $2094.44 | $2094.63 | 900 | $2075.097068 |
| 1653487200 | $2093.89 | $2093.89 | $2093.89 | $2093.89 | 100 | $2074.503956 |
| 1653486960 | $2093.23 | $2093.23 | $2081.025 | $2081.025 | 1,100 | $2072.663026 |
| 1653487140 | $2093.00 | $2093.15 | $2090.90 | $2093.15 | 1,046 | $2074.364039 |
| 1653486900 | $2089.58 | $2093.15 | $2089.055 | $2092.375 | 900 | $2071.300943 |
| 1653486840 | $2088.73 | $2093.00 | $2088.73 | $2090.00 | 438 | $2071.1841 |
| 1653485940 | $2090.59 | $2092.405 | $2087.00 | $2088.32 | 700 | $2064.853883 |
| 1653487020 | $2092.00 | $2092.00 | $2086.93 | $2090.00 | 462 | $2072.980937 |
| 1653487080 | $2084.75 | $2091.94 | $2084.75 | $2085.675 | 1,000 | $2073.65947 |
| 1653485880 | $2090.61 | $2090.61 | $2090.61 | $2090.61 | 100 | $2063.680375 |
| 1653486720 | $2088.70 | $2088.70 | $2088.70 | $2088.70 | 100 | $2070.777011 |
| 1653486360 | $2086.06 | $2087.765 | $2081.01 | $2081.01 | 1,300 | $2070.455893 |
| 1653485700 | $2075.00 | $2086.80 | $2070.49 | $2083.14 | 2,200 | $2057.622505 |
| 1653486000 | $2085.32 | $2085.32 | $2070.27 | $2070.27 | 3,600 | $2068.132677 |
| 1653486240 | $2083.39 | $2083.39 | $2079.25 | $2079.25 | 1,341 | $2069.066445 |
| 1653486300 | $2080.02 | $2082.48 | $2080.02 | $2080.67 | 600 | $2069.581454 |
| 1653486420 | $2081.01 | $2081.01 | $2078.62 | $2078.62 | 400 | $2070.587002 |
| 1653486120 | $2079.25 | $2079.25 | $2079.25 | $2079.25 | 100 | $2068.188921 |
| 1653486180 | $2079.25 | $2079.25 | $2079.25 | $2079.25 | 100 | $2068.36212 |
| 1653485640 | $2079.18 | $2079.18 | $2066.225 | $2073.96 | 1,100 | $2053.202219 |
| 1653486480 | $2073.19 | $2073.19 | $2073.19 | $2073.19 | 100 | $2070.582859 |
| 1653485580 | $2068.395 | $2071.40 | $2064.90 | $2071.40 | 500 | $2050.071748 |
| 1653485520 | $2063.325 | $2063.325 | $2051.75 | $2059.81 | 3,172 | $2048.401915 |
| 1653485460 | $2059.01 | $2059.01 | $2051.33 | $2053.10 | 1,450 | $2044.107322 |
| 1653485400 | $2038.07 | $2050.25 | $2038.07 | $2050.25 | 2,978 | $2039.890119 |