BKNG Historical Intraday Prices
One-Minute OHLCV Data From June 30, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1656595620 | $1750.67 | $1750.68 | $1750.67 | $1750.68 | 223 | $1799.57338 |
| 1656595740 | $1756.31 | $1756.31 | $1756.31 | $1756.31 | 100 | $1797.947548 |
| 1656595800 | $1752.63 | $1764.70 | $1752.63 | $1756.37 | 11,840 | $1753.934655 |
| 1656595860 | $1753.94 | $1753.94 | $1737.00 | $1737.00 | 800 | $1753.193332 |
| 1656595920 | $1735.22 | $1735.22 | $1725.39 | $1730.00 | 2,271 | $1750.071676 |
| 1656595980 | $1730.00 | $1736.17 | $1723.10 | $1733.60 | 2,300 | $1747.664805 |
| 1656596040 | $1732.40 | $1736.12 | $1730.29 | $1730.29 | 700 | $1747.077953 |
| 1656596100 | $1733.60 | $1740.06 | $1726.88 | $1734.40 | 801 | $1746.51939 |
| 1656596160 | $1727.09 | $1727.09 | $1717.025 | $1717.025 | 1,923 | $1744.225594 |
| 1656596220 | $1723.706 | $1729.80 | $1722.09 | $1729.80 | 2,268 | $1742.380443 |
| 1656596280 | $1728.12 | $1728.12 | $1719.02 | $1727.25 | 1,500 | $1741.367125 |
| 1656596340 | $1725.00 | $1726.48 | $1721.97 | $1721.97 | 700 | $1740.887182 |
| 1656596400 | $1719.02 | $1731.035 | $1719.01 | $1728.00 | 2,895 | $1739.207929 |
| 1656596460 | $1723.18 | $1724.80 | $1722.00 | $1723.66 | 600 | $1738.717713 |
| 1656596520 | $1725.01 | $1725.01 | $1718.50 | $1723.36 | 6,727 | $1735.8463 |
| 1656596580 | $1720.02 | $1723.36 | $1719.37 | $1720.285 | 2,309 | $1735.039455 |
| 1656596640 | $1722.08 | $1725.9399 | $1717.0001 | $1718.845 | 1,012 | $1734.673656 |
| 1656596700 | $1718.925 | $1718.925 | $1715.00 | $1718.40 | 610 | $1734.379583 |
| 1656596760 | $1710.00 | $1715.00 | $1710.00 | $1714.83 | 1,060 | $1733.748691 |
| 1656596820 | $1713.65 | $1717.025 | $1713.65 | $1717.025 | 325 | $1733.685776 |
| 1656596880 | $1718.00 | $1720.96 | $1717.51 | $1720.69 | 937 | $1733.357113 |
| 1656596940 | $1717.561 | $1720.97 | $1717.561 | $1719.225 | 1,850 | $1732.76726 |
| 1656597000 | $1716.89 | $1717.90 | $1712.95 | $1713.49 | 600 | $1732.530663 |
| 1656597060 | $1713.615 | $1715.75 | $1713.615 | $1714.18 | 500 | $1732.151299 |
| 1656597120 | $1713.405 | $1715.50 | $1707.62 | $1707.62 | 1,470 | $1731.773204 |
| 1656597180 | $1707.47 | $1710.85 | $1707.47 | $1708.735 | 815 | $1731.394142 |
| 1656597300 | $1711.5799 | $1711.5799 | $1709.845 | $1709.845 | 200 | $1731.108551 |
| 1656597360 | $1711.80 | $1712.36 | $1710.09 | $1710.94 | 500 | $1731.079199 |
| 1656597420 | $1712.565 | $1712.58 | $1711.40 | $1712.58 | 300 | $1730.965188 |
| 1656597480 | $1713.5106 | $1716.00 | $1713.5106 | $1716.00 | 500 | $1730.785777 |
| 1656597540 | $1716.31 | $1716.31 | $1716.31 | $1716.31 | 100 | $1730.760609 |
| 1656597600 | $1713.17 | $1714.71 | $1710.38 | $1710.77 | 800 | $1730.491144 |
| 1656597660 | $1710.255 | $1711.34 | $1706.12 | $1708.08 | 3,200 | $1729.206599 |
| 1656597720 | $1708.99 | $1709.025 | $1707.07 | $1707.07 | 1,976 | $1728.450007 |
| 1656597780 | $1706.09 | $1707.86 | $1705.88 | $1706.01 | 900 | $1728.0983 |
| 1656597840 | $1707.41 | $1712.72 | $1707.37 | $1707.37 | 1,504 | $1727.616763 |
| 1656597900 | $1709.59 | $1709.59 | $1709.31 | $1709.31 | 300 | $1727.488559 |
| 1656597960 | $1710.03 | $1712.03 | $1706.94 | $1706.94 | 1,000 | $1727.183097 |
| 1656598020 | $1707.795 | $1707.795 | $1707.795 | $1707.795 | 200 | $1727.138204 |
| 1656598080 | $1708.50 | $1708.50 | $1707.785 | $1707.785 | 400 | $1726.875042 |
| 1656598140 | $1706.15 | $1707.05 | $1705.27 | $1705.27 | 400 | $1726.833235 |
| 1656598200 | $1703.05 | $1706.38 | $1703.05 | $1705.02 | 300 | $1726.748465 |
| 1656598320 | $1709.745 | $1709.745 | $1709.745 | $1709.745 | 100 | $1726.686761 |
| 1656598380 | $1711.595 | $1711.595 | $1709.46 | $1709.46 | 500 | $1726.579477 |
| 1656598440 | $1715.06 | $1716.89 | $1713.445 | $1714.005 | 700 | $1726.461562 |
| 1656598500 | $1719.40 | $1719.40 | $1717.865 | $1717.865 | 200 | $1726.435297 |
| 1656598560 | $1718.83 | $1720.15 | $1718.83 | $1720.14 | 400 | $1726.384121 |
| 1656598620 | $1720.49 | $1720.54 | $1720.49 | $1720.54 | 600 | $1726.322935 |
| 1656598680 | $1724.39 | $1726.74 | $1724.39 | $1726.74 | 400 | $1726.334045 |
| 1656598740 | $1720.93 | $1723.85 | $1720.835 | $1720.835 | 600 | $1726.2945 |
| 1656598800 | $1720.86 | $1720.86 | $1718.745 | $1719.56 | 500 | $1726.245655 |
| 1656598860 | $1720.58 | $1720.58 | $1716.35 | $1716.35 | 300 | $1726.198802 |
| 1656598920 | $1717.005 | $1717.005 | $1717.005 | $1717.005 | 100 | $1726.187654 |
| 1656598980 | $1713.98 | $1719.90 | $1713.98 | $1719.90 | 280 | $1726.150697 |
| 1656599040 | $1718.715 | $1718.715 | $1716.4001 | $1716.4001 | 600 | $1726.079455 |
| 1656599100 | $1719.625 | $1721.735 | $1717.29 | $1718.48 | 600 | $1726.008928 |
| 1656599160 | $1721.42 | $1721.42 | $1719.03 | $1719.70 | 700 | $1725.950694 |
| 1656599220 | $1719.02 | $1719.02 | $1719.02 | $1719.02 | 100 | $1725.920105 |
| 1656599340 | $1721.64 | $1724.00 | $1718.00 | $1718.00 | 700 | $1725.888273 |
| 1656599400 | $1723.21 | $1727.03 | $1723.21 | $1726.085 | 1,000 | $1725.884526 |
| 1656599460 | $1728.00 | $1728.00 | $1728.00 | $1728.00 | 144 | $1725.890965 |
| 1656599520 | $1727.06 | $1728.16 | $1727.06 | $1728.16 | 400 | $1725.914154 |
| 1656599580 | $1733.00 | $1734.30 | $1732.49 | $1734.295 | 700 | $1725.97537 |
| 1656599640 | $1732.20 | $1733.18 | $1732.20 | $1732.40 | 685 | $1726.043439 |
| 1656599700 | $1734.02 | $1735.66 | $1734.02 | $1735.635 | 300 | $1726.074286 |
| 1656599760 | $1733.01 | $1733.32 | $1729.98 | $1733.32 | 700 | $1726.13218 |
| 1656599820 | $1733.04 | $1733.07 | $1733.04 | $1733.07 | 200 | $1726.157089 |
| 1656599880 | $1732.965 | $1732.965 | $1728.54 | $1730.30 | 900 | $1726.201139 |
| 1656599940 | $1729.43 | $1729.475 | $1726.145 | $1726.81 | 600 | $1726.215161 |
| 1656600000 | $1724.47 | $1725.775 | $1724.47 | $1725.775 | 364 | $1726.210434 |
| 1656600060 | $1726.77 | $1727.76 | $1725.00 | $1725.335 | 1,377 | $1726.21174 |
| 1656600120 | $1725.36 | $1725.36 | $1721.54 | $1721.54 | 1,000 | $1726.174493 |
| 1656600180 | $1721.94 | $1723.125 | $1721.94 | $1723.125 | 200 | $1726.160679 |
| 1656600240 | $1722.925 | $1726.005 | $1722.925 | $1724.17 | 1,252 | $1726.127014 |
| 1656600300 | $1722.09 | $1722.09 | $1721.805 | $1721.805 | 400 | $1726.11201 |
| 1656600360 | $1721.36 | $1722.85 | $1720.835 | $1720.835 | 1,418 | $1726.034736 |
| 1656600420 | $1721.07 | $1722.43 | $1721.07 | $1722.43 | 900 | $1725.993693 |
| 1656600480 | $1724.24 | $1724.24 | $1721.29 | $1721.30 | 417 | $1725.960984 |
| 1656600540 | $1721.63 | $1723.12 | $1721.63 | $1722.14 | 400 | $1725.955061 |
| 1656600600 | $1722.85 | $1725.15 | $1721.89 | $1725.15 | 500 | $1725.941871 |
| 1656600660 | $1725.54 | $1725.54 | $1725.54 | $1725.54 | 200 | $1725.943223 |
| 1656600720 | $1727.43 | $1728.55 | $1725.70 | $1727.925 | 600 | $1725.952567 |
| 1656600780 | $1728.54 | $1729.875 | $1728.385 | $1729.875 | 500 | $1725.969118 |
| 1656600840 | $1729.55 | $1729.55 | $1729.55 | $1729.55 | 100 | $1725.974234 |
| 1656600900 | $1728.33 | $1728.45 | $1727.26 | $1727.26 | 300 | $1725.981746 |
| 1656600960 | $1727.38 | $1727.38 | $1727.38 | $1727.38 | 100 | $1725.98289 |
| 1656601020 | $1728.90 | $1729.935 | $1728.90 | $1729.935 | 200 | $1725.991668 |
| 1656601080 | $1729.455 | $1729.6669 | $1729.455 | $1729.6669 | 300 | $1726.003076 |
| 1656601140 | $1732.29 | $1732.29 | $1730.82 | $1730.82 | 800 | $1726.061835 |
| 1656601200 | $1730.82 | $1730.82 | $1729.375 | $1729.375 | 300 | $1726.074235 |
| 1656601260 | $1729.86 | $1730.165 | $1729.86 | $1730.165 | 200 | $1726.087946 |
| 1656601320 | $1730.58 | $1730.58 | $1730.58 | $1730.58 | 100 | $1726.093485 |
| 1656601380 | $1731.50 | $1732.86 | $1730.87 | $1730.87 | 300 | $1726.11021 |
| 1656601440 | $1727.395 | $1727.395 | $1727.385 | $1727.385 | 700 | $1726.119294 |
| 1656601500 | $1728.90 | $1732.66 | $1728.90 | $1730.545 | 700 | $1726.150563 |
| 1656601560 | $1729.44 | $1731.31 | $1729.19 | $1730.555 | 600 | $1726.184462 |
| 1656601620 | $1730.45 | $1732.93 | $1730.45 | $1732.65 | 800 | $1726.241548 |
| 1656601680 | $1734.81 | $1735.77 | $1734.81 | $1735.77 | 300 | $1726.283617 |
| 1656601740 | $1737.70 | $1739.50 | $1737.70 | $1737.915 | 800 | $1726.393744 |
| 1656601800 | $1737.58 | $1738.16 | $1737.58 | $1737.88 | 500 | $1726.450686 |
| 1656601860 | $1738.17 | $1738.17 | $1736.84 | $1737.26 | 700 | $1726.53019 |
| 1656601920 | $1736.11 | $1736.865 | $1736.11 | $1736.6925 | 300 | $1726.578115 |
| 1656601980 | $1738.58 | $1740.00 | $1729.68 | $1731.015 | 14,452 | $1727.447936 |
| 1656602040 | $1732.35 | $1735.00 | $1732.35 | $1733.24 | 2,800 | $1727.617589 |
| 1656602100 | $1733.23 | $1735.31 | $1733.135 | $1735.31 | 1,000 | $1727.672741 |
| 1656602160 | $1735.385 | $1736.005 | $1733.90 | $1736.005 | 400 | $1727.700968 |
| 1656602220 | $1735.03 | $1736.28 | $1734.27 | $1736.28 | 850 | $1727.754139 |
| 1656602280 | $1732.90 | $1733.03 | $1732.90 | $1733.03 | 200 | $1727.772538 |
| 1656602340 | $1734.31 | $1734.31 | $1734.31 | $1734.31 | 200 | $1727.774185 |
| 1656602400 | $1734.305 | $1736.40 | $1734.305 | $1736.40 | 200 | $1727.789892 |
| 1656602460 | $1738.3092 | $1740.00 | $1737.59 | $1739.00 | 1,615 | $1727.961914 |
| 1656602520 | $1739.025 | $1741.885 | $1739.025 | $1741.885 | 600 | $1728.03213 |
| 1656602580 | $1742.52 | $1742.815 | $1741.03 | $1741.16 | 1,500 | $1728.214096 |
| 1656602640 | $1741.905 | $1745.17 | $1740.84 | $1740.93 | 1,800 | $1728.422092 |
| 1656602700 | $1740.475 | $1743.40 | $1740.475 | $1743.40 | 300 | $1728.454562 |
| 1656602760 | $1744.565 | $1744.565 | $1744.56 | $1744.56 | 200 | $1728.485653 |
| 1656602820 | $1745.40 | $1746.37 | $1745.40 | $1746.365 | 1,000 | $1728.647697 |
| 1656602880 | $1748.15 | $1749.185 | $1748.135 | $1749.185 | 1,600 | $1728.89423 |
| 1656602940 | $1748.305 | $1751.28 | $1748.305 | $1750.00 | 600 | $1729.009957 |
| 1656603000 | $1749.755 | $1750.89 | $1749.755 | $1750.89 | 200 | $1729.030539 |
| 1656603060 | $1750.31 | $1750.31 | $1748.15 | $1748.15 | 572 | $1729.144093 |
| 1656603120 | $1753.57 | $1753.57 | $1753.57 | $1753.57 | 149 | $1729.164414 |
| 1656603240 | $1752.88 | $1752.88 | $1752.88 | $1752.88 | 100 | $1729.176266 |
| 1656603300 | $1753.23 | $1753.23 | $1750.02 | $1751.01 | 600 | $1729.285129 |
| 1656603360 | $1749.82 | $1751.56 | $1749.82 | $1751.56 | 635 | $1729.392277 |
| 1656603420 | $1752.14 | $1752.41 | $1750.285 | $1750.285 | 400 | $1729.46266 |
| 1656603480 | $1749.49 | $1749.49 | $1749.49 | $1749.49 | 300 | $1729.516735 |
| 1656603540 | $1749.355 | $1753.68 | $1749.355 | $1752.66 | 800 | $1729.661814 |
| 1656603720 | $1755.82 | $1756.30 | $1755.82 | $1756.30 | 200 | $1729.707499 |
| 1656603780 | $1756.55 | $1756.55 | $1756.54 | $1756.54 | 300 | $1729.813059 |
| 1656603840 | $1755.99 | $1755.99 | $1755.99 | $1755.99 | 178 | $1729.797904 |
| 1656603960 | $1757.93 | $1757.93 | $1757.20 | $1757.20 | 200 | $1729.884822 |
| 1656604140 | $1760.97 | $1761.24 | $1760.97 | $1761.24 | 200 | $1729.892521 |
| 1656604200 | $1758.30 | $1758.30 | $1758.30 | $1758.30 | 100 | $1729.925911 |
| 1656604320 | $1760.77 | $1760.77 | $1758.23 | $1758.23 | 200 | $1729.967169 |
| 1656604380 | $1758.555 | $1760.00 | $1758.555 | $1760.00 | 372 | $1730.114965 |
| 1656604440 | $1757.86 | $1757.86 | $1757.86 | $1757.86 | 100 | $1730.123107 |
| 1656604560 | $1757.80 | $1757.80 | $1757.80 | $1757.80 | 617 | $1730.223334 |
| 1656604620 | $1758.50 | $1760.00 | $1758.21 | $1760.00 | 700 | $1730.421338 |
| 1656604680 | $1762.00 | $1763.11 | $1762.00 | $1763.11 | 1,473 | $1730.737712 |
| 1656604740 | $1763.00 | $1765.325 | $1762.56 | $1765.325 | 1,142 | $1731.036395 |
| 1656604800 | $1763.93 | $1764.00 | $1763.57 | $1764.00 | 720 | $1731.204033 |
| 1656604860 | $1763.15 | $1763.415 | $1763.15 | $1763.415 | 300 | $1731.338848 |
| 1656604980 | $1760.26 | $1760.26 | $1758.84 | $1758.84 | 200 | $1731.33193 |
| 1656605280 | $1752.465 | $1753.65 | $1752.465 | $1753.65 | 265 | $1731.37344 |
| 1656605340 | $1751.10 | $1752.2225 | $1751.00 | $1751.00 | 500 | $1731.455757 |
| 1656605460 | $1750.94 | $1750.99 | $1750.94 | $1750.98 | 400 | $1731.517503 |
| 1656605580 | $1750.56 | $1750.56 | $1750.56 | $1750.56 | 900 | $1731.637882 |
| 1656605760 | $1751.735 | $1751.735 | $1751.735 | $1751.735 | 100 | $1731.642274 |
| 1656605820 | $1750.06 | $1750.06 | $1749.835 | $1749.835 | 200 | $1731.680976 |
| 1656605880 | $1751.86 | $1753.00 | $1751.86 | $1753.00 | 300 | $1731.715352 |
| 1656605940 | $1753.95 | $1753.98 | $1753.95 | $1753.98 | 300 | $1731.767801 |
| 1656606000 | $1753.28 | $1753.28 | $1753.28 | $1753.28 | 100 | $1731.808922 |
| 1656606180 | $1757.43 | $1757.43 | $1757.43 | $1757.43 | 100 | $1731.8155 |
| 1656606300 | $1767.43 | $1767.96 | $1767.43 | $1767.96 | 201 | $1731.903647 |
| 1656606360 | $1769.33 | $1771.66 | $1769.04 | $1769.935 | 1,700 | $1732.332554 |
| 1656606480 | $1771.495 | $1771.495 | $1770.67 | $1770.67 | 258 | $1732.44814 |
| 1656606600 | $1771.79 | $1771.79 | $1771.79 | $1771.79 | 200 | $1732.478093 |
| 1656606660 | $1772.38 | $1774.76 | $1772.38 | $1774.76 | 1,600 | $1732.974637 |
| 1656606720 | $1774.95 | $1777.435 | $1773.605 | $1773.605 | 600 | $1733.166168 |
| 1656606780 | $1772.75 | $1772.75 | $1770.89 | $1770.89 | 400 | $1733.222508 |
| 1656606840 | $1770.92 | $1770.92 | $1770.10 | $1770.10 | 200 | $1733.276062 |
| 1656606900 | $1770.215 | $1770.215 | $1768.87 | $1768.87 | 300 | $1733.389575 |
| 1656606960 | $1769.275 | $1769.275 | $1767.40 | $1767.40 | 600 | $1733.516768 |
| 1656607020 | $1767.50 | $1768.71 | $1766.2901 | $1768.71 | 1,600 | $1733.960994 |
| 1656607080 | $1767.71 | $1767.71 | $1767.71 | $1767.71 | 100 | $1733.903822 |
| 1656607140 | $1768.99 | $1769.00 | $1768.99 | $1768.99 | 300 | $1733.989784 |
| 1656607200 | $1769.32 | $1770.08 | $1768.93 | $1770.08 | 400 | $1734.096145 |
| 1656607260 | $1768.60 | $1768.60 | $1768.60 | $1768.60 | 100 | $1734.114163 |
| 1656607320 | $1769.99 | $1769.99 | $1769.99 | $1769.99 | 100 | $1734.140216 |
| 1656607380 | $1770.01 | $1771.81 | $1770.01 | $1771.81 | 400 | $1734.245905 |
| 1656607500 | $1772.9875 | $1772.9875 | $1772.9875 | $1772.9875 | 100 | $1734.253516 |
| 1656607560 | $1770.94 | $1770.94 | $1770.94 | $1770.94 | 100 | $1734.313507 |
| 1656607620 | $1774.00 | $1774.17 | $1774.00 | $1774.17 | 200 | $1734.341339 |
| 1656607680 | $1773.465 | $1773.465 | $1772.53 | $1772.62 | 496 | $1734.49411 |
| 1656607740 | $1771.475 | $1771.475 | $1770.00 | $1770.00 | 200 | $1734.547587 |
| 1656607800 | $1768.80 | $1769.105 | $1767.52 | $1769.105 | 400 | $1734.62161 |
| 1656607860 | $1768.04 | $1769.80 | $1767.38 | $1767.38 | 442 | $1734.711786 |
| 1656607920 | $1768.085 | $1772.715 | $1768.085 | $1772.715 | 600 | $1734.85861 |
| 1656608040 | $1772.03 | $1772.77 | $1772.03 | $1772.49 | 300 | $1734.933946 |
| 1656608100 | $1774.02 | $1775.145 | $1773.96 | $1775.145 | 400 | $1735.055071 |
| 1656608160 | $1773.675 | $1773.675 | $1773.49 | $1773.49 | 200 | $1735.09461 |
| 1656608220 | $1774.275 | $1774.275 | $1774.275 | $1774.275 | 100 | $1735.123558 |
| 1656608280 | $1775.35 | $1775.35 | $1775.35 | $1775.35 | 100 | $1735.164755 |
| 1656608340 | $1775.66 | $1776.163 | $1775.08 | $1775.225 | 787 | $1735.374535 |
| 1656608400 | $1777.55 | $1777.55 | $1777.55 | $1777.55 | 100 | $1735.389356 |
| 1656608460 | $1778.87 | $1780.11 | $1778.87 | $1780.11 | 400 | $1735.531225 |
| 1656608520 | $1780.37 | $1781.845 | $1780.37 | $1781.73 | 300 | $1735.636079 |
| 1656608580 | $1776.165 | $1777.435 | $1776.165 | $1777.435 | 200 | $1735.658606 |
| 1656608640 | $1778.185 | $1780.81 | $1778.185 | $1779.195 | 800 | $1735.892109 |
| 1656608700 | $1777.515 | $1777.515 | $1776.51 | $1776.535 | 400 | $1736.000172 |
| 1656608760 | $1776.53 | $1777.02 | $1774.215 | $1774.215 | 1,000 | $1736.262374 |
| 1656608820 | $1774.14 | $1775.71 | $1771.55 | $1772.995 | 1,012 | $1736.508844 |
| 1656608880 | $1773.37 | $1777.09 | $1773.29 | $1777.08 | 800 | $1736.711133 |
| 1656608940 | $1774.1625 | $1774.1625 | $1774.1625 | $1774.1625 | 100 | $1736.75282 |
| 1656609000 | $1775.115 | $1775.115 | $1772.20 | $1772.20 | 500 | $1736.856248 |
| 1656609120 | $1770.82 | $1770.82 | $1770.82 | $1770.82 | 100 | $1736.903062 |
| 1656609180 | $1770.12 | $1771.57 | $1768.85 | $1768.85 | 400 | $1736.963986 |
| 1656609240 | $1768.15 | $1768.37 | $1768.15 | $1768.37 | 248 | $1737.01405 |
| 1656609300 | $1769.37 | $1769.60 | $1768.51 | $1768.66 | 500 | $1737.117651 |
| 1656609420 | $1770.105 | $1770.105 | $1770.105 | $1770.105 | 100 | $1737.165043 |
| 1656609480 | $1769.97 | $1769.97 | $1769.97 | $1769.97 | 100 | $1737.160729 |
| 1656609540 | $1769.74 | $1769.74 | $1769.74 | $1769.74 | 100 | $1737.20017 |
| 1656609600 | $1771.32 | $1771.32 | $1771.26 | $1771.26 | 200 | $1737.241347 |
| 1656609780 | $1775.185 | $1775.24 | $1773.4401 | $1773.4401 | 575 | $1737.39401 |
| 1656609840 | $1774.82 | $1776.60 | $1774.82 | $1776.60 | 300 | $1737.435417 |
| 1656610020 | $1778.33 | $1778.33 | $1778.33 | $1778.33 | 200 | $1737.497408 |
| 1656610080 | $1775.94 | $1777.30 | $1775.94 | $1777.30 | 400 | $1737.587206 |
| 1656610140 | $1777.4404 | $1777.6875 | $1777.345 | $1777.68 | 800 | $1737.80553 |
| 1656610200 | $1777.92 | $1781.36 | $1777.92 | $1781.36 | 900 | $1738.024108 |
| 1656610260 | $1779.00 | $1780.57 | $1779.00 | $1780.57 | 300 | $1738.103747 |
| 1656610320 | $1780.26 | $1780.955 | $1780.26 | $1780.955 | 200 | $1738.15714 |
| 1656610380 | $1779.89 | $1780.10 | $1779.89 | $1780.10 | 586 | $1738.323518 |
| 1656610440 | $1781.245 | $1781.29 | $1778.68 | $1778.68 | 915 | $1738.561016 |
| 1656610500 | $1777.71 | $1779.00 | $1777.71 | $1779.00 | 200 | $1738.599378 |
| 1656610560 | $1779.34 | $1779.34 | $1779.34 | $1779.34 | 100 | $1738.623406 |
| 1656610620 | $1780.13 | $1780.13 | $1780.13 | $1780.13 | 100 | $1738.662034 |
| 1656610680 | $1779.6287 | $1779.6287 | $1779.62 | $1779.62 | 350 | $1738.736453 |
| 1656610740 | $1778.40 | $1778.655 | $1778.40 | $1778.655 | 200 | $1738.785346 |
| 1656610800 | $1779.97 | $1779.97 | $1779.50 | $1779.50 | 200 | $1738.87943 |
| 1656610860 | $1779.315 | $1781.021 | $1779.315 | $1781.021 | 250 | $1738.899981 |
| 1656610920 | $1778.6268 | $1781.29 | $1778.6268 | $1781.29 | 1,092 | $1739.180678 |
| 1656610980 | $1780.38 | $1780.38 | $1778.42 | $1778.605 | 850 | $1739.383704 |
| 1656611040 | $1779.20 | $1779.775 | $1777.715 | $1777.715 | 300 | $1739.457103 |
| 1656611100 | $1777.98 | $1777.98 | $1777.12 | $1777.12 | 200 | $1739.502742 |
| 1656611160 | $1779.8205 | $1779.8205 | $1778.625 | $1779.73 | 350 | $1739.597435 |
| 1656611340 | $1779.60 | $1780.26 | $1779.385 | $1779.385 | 600 | $1739.740806 |
| 1656611400 | $1780.765 | $1780.765 | $1779.38 | $1779.38 | 200 | $1739.80711 |
| 1656611460 | $1782.7964 | $1782.7964 | $1781.585 | $1781.585 | 200 | $1739.833935 |
| 1656611520 | $1781.985 | $1781.985 | $1781.985 | $1781.985 | 100 | $1739.888585 |
| 1656611640 | $1783.77 | $1783.92 | $1783.72 | $1783.92 | 400 | $1739.964125 |
| 1656611760 | $1781.80 | $1781.80 | $1780.955 | $1781.03 | 325 | $1740.043988 |
| 1656611820 | $1778.86 | $1780.705 | $1778.86 | $1779.01 | 769 | $1740.233088 |
| 1656611880 | $1776.62 | $1776.62 | $1776.62 | $1776.62 | 100 | $1740.247935 |
| 1656612000 | $1779.82 | $1780.811 | $1779.47 | $1780.811 | 600 | $1740.403787 |
| 1656612060 | $1779.78 | $1779.78 | $1777.35 | $1777.35 | 225 | $1740.451012 |
| 1656612120 | $1779.9444 | $1779.9444 | $1778.205 | $1778.205 | 425 | $1740.575222 |
| 1656612180 | $1779.23 | $1779.23 | $1776.55 | $1776.55 | 300 | $1740.614355 |
| 1656612240 | $1776.58 | $1778.39 | $1776.58 | $1778.39 | 400 | $1740.696641 |
| 1656612300 | $1776.72 | $1777.05 | $1776.72 | $1777.05 | 400 | $1740.787624 |
| 1656612360 | $1776.52 | $1778.60 | $1775.51 | $1775.51 | 2,054 | $1741.252191 |
| 1656612420 | $1774.815 | $1777.03 | $1774.59 | $1774.59 | 489 | $1741.323328 |
| 1656612480 | $1773.86 | $1773.86 | $1771.93 | $1771.93 | 200 | $1741.358599 |
| 1656612540 | $1773.105 | $1773.105 | $1770.815 | $1770.815 | 200 | $1741.403942 |
| 1656612600 | $1771.16 | $1773.20 | $1771.16 | $1773.20 | 468 | $1741.49363 |
| 1656612660 | $1773.545 | $1773.545 | $1773.545 | $1773.545 | 100 | $1741.49235 |
| 1656612720 | $1772.785 | $1772.785 | $1772.58 | $1772.58 | 300 | $1741.546414 |
| 1656612780 | $1770.07 | $1770.07 | $1770.07 | $1770.07 | 100 | $1741.562737 |
| 1656612840 | $1772.32 | $1772.32 | $1769.35 | $1770.63 | 989 | $1741.727866 |
| 1656612900 | $1770.93 | $1770.93 | $1769.855 | $1769.855 | 300 | $1741.773879 |
| 1656613020 | $1772.025 | $1772.025 | $1768.33 | $1768.33 | 300 | $1741.82805 |
| 1656613080 | $1770.415 | $1770.415 | $1770.415 | $1770.415 | 100 | $1741.839778 |
| 1656613140 | $1772.0771 | $1772.72 | $1772.04 | $1772.72 | 687 | $1741.958263 |
| 1656613200 | $1772.535 | $1772.535 | $1772.535 | $1772.535 | 100 | $1741.984086 |
| 1656613260 | $1772.75 | $1772.84 | $1772.75 | $1772.84 | 200 | $1742.01917 |
| 1656613320 | $1771.49 | $1772.95 | $1771.49 | $1772.95 | 550 | $1742.110836 |
| 1656613380 | $1773.105 | $1773.105 | $1772.06 | $1772.06 | 200 | $1742.172856 |
| 1656613440 | $1769.735 | $1769.735 | $1769.05 | $1769.05 | 200 | $1742.174001 |
| 1656613500 | $1766.85 | $1766.85 | $1766.85 | $1766.85 | 100 | $1742.189906 |
| 1656613620 | $1766.85 | $1772.16 | $1766.14 | $1770.04 | 1,000 | $1742.327258 |
| 1656613680 | $1772.27 | $1772.27 | $1772.27 | $1772.27 | 100 | $1742.35761 |
| 1656613740 | $1770.445 | $1770.445 | $1767.88 | $1769.47 | 300 | $1742.387491 |
| 1656613860 | $1769.60 | $1769.60 | $1768.64 | $1768.64 | 200 | $1742.421175 |
| 1656613920 | $1767.99 | $1767.99 | $1767.99 | $1767.99 | 100 | $1742.440186 |
| 1656613980 | $1767.865 | $1770.42 | $1767.40 | $1770.42 | 1,400 | $1742.642146 |
| 1656614040 | $1772.19 | $1772.19 | $1772.19 | $1772.19 | 100 | $1742.674236 |
| 1656614100 | $1769.08 | $1769.08 | $1769.08 | $1769.08 | 100 | $1742.679837 |
| 1656614160 | $1770.00 | $1770.00 | $1770.00 | $1770.00 | 100 | $1742.685088 |
| 1656614220 | $1767.49 | $1769.835 | $1767.49 | $1769.835 | 200 | $1742.709152 |
| 1656614340 | $1770.435 | $1770.435 | $1770.435 | $1770.435 | 200 | $1742.739654 |
| 1656614400 | $1769.31 | $1771.54 | $1768.30 | $1771.54 | 800 | $1742.883876 |
| 1656614460 | $1769.765 | $1769.765 | $1768.08 | $1768.08 | 300 | $1742.924103 |
| 1656614580 | $1762.84 | $1765.1939 | $1762.84 | $1765.1939 | 420 | $1742.958448 |
| 1656614640 | $1761.49 | $1762.00 | $1761.49 | $1762.00 | 350 | $1742.987286 |
| 1656614700 | $1760.13 | $1761.515 | $1760.13 | $1761.515 | 304 | $1743.017114 |
| 1656614760 | $1762.2984 | $1762.97 | $1761.1505 | $1762.90 | 620 | $1743.098823 |
| 1656614820 | $1763.605 | $1764.90 | $1763.605 | $1764.90 | 200 | $1743.105979 |
| 1656614880 | $1765.38 | $1765.38 | $1765.38 | $1765.38 | 100 | $1743.121062 |
| 1656614940 | $1764.22 | $1764.22 | $1764.22 | $1764.22 | 100 | $1743.154653 |
| 1656615000 | $1762.315 | $1762.45 | $1762.315 | $1762.45 | 200 | $1743.150969 |
| 1656615060 | $1762.65 | $1762.65 | $1762.65 | $1762.65 | 100 | $1743.166737 |
| 1656615120 | $1761.825 | $1761.825 | $1761.825 | $1761.825 | 100 | $1743.185396 |
| 1656615180 | $1760.68 | $1760.68 | $1757.03 | $1757.03 | 300 | $1743.202231 |
| 1656615240 | $1761.43 | $1761.43 | $1761.25 | $1761.25 | 210 | $1743.216487 |
| 1656615300 | $1759.78 | $1762.1805 | $1759.78 | $1761.38 | 410 | $1743.26995 |
| 1656615360 | $1761.41 | $1761.855 | $1761.41 | $1761.855 | 200 | $1743.284649 |
| 1656615420 | $1762.70 | $1762.70 | $1760.21 | $1760.21 | 300 | $1743.305216 |
| 1656615480 | $1761.705 | $1761.705 | $1761.705 | $1761.705 | 100 | $1743.315587 |
| 1656615540 | $1760.01 | $1760.01 | $1760.01 | $1760.01 | 100 | $1743.326944 |
| 1656615600 | $1761.01 | $1762.15 | $1761.01 | $1762.15 | 200 | $1743.344267 |
| 1656615660 | $1760.20 | $1760.20 | $1760.20 | $1760.20 | 100 | $1743.362189 |
| 1656615720 | $1760.00 | $1761.05 | $1759.37 | $1759.37 | 300 | $1743.382362 |
| 1656615780 | $1758.80 | $1760.00 | $1757.60 | $1759.02 | 400 | $1743.414048 |
| 1656615840 | $1755.31 | $1755.31 | $1755.31 | $1755.31 | 100 | $1743.427034 |
| 1656615960 | $1754.82 | $1755.13 | $1752.78 | $1752.78 | 722 | $1743.462136 |
| 1656616080 | $1752.0758 | $1753.5957 | $1750.76 | $1753.5957 | 957 | $1743.506391 |
| 1656616140 | $1751.94 | $1751.96 | $1751.94 | $1751.96 | 382 | $1743.523236 |
| 1656616200 | $1752.5327 | $1752.5327 | $1750.9342 | $1750.9342 | 600 | $1743.549382 |
| 1656616320 | $1751.50 | $1751.50 | $1750.00 | $1750.00 | 200 | $1743.557608 |
| 1656616380 | $1751.27 | $1752.13 | $1750.20 | $1750.7998 | 713 | $1743.585855 |
| 1656616440 | $1750.5752 | $1751.28 | $1750.11 | $1751.28 | 500 | $1743.604178 |
| 1656616500 | $1750.11 | $1750.11 | $1749.57 | $1749.57 | 400 | $1743.617193 |
| 1656616560 | $1748.00 | $1748.29 | $1744.00 | $1744.00 | 3,126 | $1743.668779 |
| 1656616620 | $1744.00 | $1745.115 | $1740.00 | $1741.635 | 5,134 | $1743.629354 |
| 1656616680 | $1741.715 | $1746.9299 | $1741.20 | $1746.015 | 3,483 | $1743.638548 |
| 1656616740 | $1745.59 | $1745.59 | $1745.58 | $1745.58 | 200 | $1743.639823 |
| 1656616800 | $1747.45 | $1747.45 | $1746.62 | $1746.62 | 200 | $1743.643115 |
| 1656616860 | $1746.82 | $1749.30 | $1746.82 | $1747.60 | 900 | $1743.662975 |
| 1656616920 | $1746.98 | $1748.03 | $1746.98 | $1748.00 | 779 | $1743.678703 |
| 1656616980 | $1746.64 | $1748.44 | $1746.64 | $1747.795 | 300 | $1743.683609 |
| 1656617040 | $1748.03 | $1748.54 | $1746.61 | $1746.61 | 1,619 | $1743.719893 |
| 1656617100 | $1748.54 | $1748.54 | $1748.54 | $1748.54 | 332 | $1743.737606 |
| 1656617160 | $1750.585 | $1752.02 | $1750.411 | $1750.411 | 314 | $1743.738479 |
| 1656617220 | $1751.585 | $1751.585 | $1750.33 | $1750.33 | 300 | $1743.748733 |
| 1656617280 | $1752.28 | $1752.28 | $1752.28 | $1752.28 | 100 | $1743.768927 |
| 1656617340 | $1750.76 | $1754.02 | $1750.76 | $1754.02 | 200 | $1743.763752 |
| 1656617400 | $1752.43 | $1752.43 | $1752.43 | $1752.43 | 100 | $1743.765689 |
| 1656617460 | $1752.52 | $1754.98 | $1750.81 | $1753.999 | 1,100 | $1743.824371 |
| 1656617520 | $1751.96 | $1753.26 | $1751.93 | $1752.78 | 500 | $1743.837114 |
| 1656617580 | $1755.16 | $1755.16 | $1755.16 | $1755.16 | 100 | $1743.84791 |
| 1656617640 | $1754.995 | $1755.40 | $1754.995 | $1755.075 | 300 | $1743.871264 |
| 1656617700 | $1756.99 | $1756.99 | $1754.54 | $1754.54 | 400 | $1743.880491 |
| 1656617760 | $1756.30 | $1758.21 | $1756.30 | $1758.21 | 500 | $1743.913159 |
| 1656617820 | $1757.25 | $1758.075 | $1757.25 | $1758.075 | 634 | $1743.951858 |
| 1656617880 | $1760.30 | $1760.30 | $1757.18 | $1757.18 | 613 | $1743.997561 |
| 1656617940 | $1753.92 | $1755.70 | $1753.54 | $1753.93 | 700 | $1744.028654 |
| 1656618000 | $1753.5425 | $1756.90 | $1753.5425 | $1756.90 | 700 | $1744.065285 |
| 1656618060 | $1754.36 | $1754.975 | $1754.36 | $1754.975 | 300 | $1744.082065 |
| 1656618120 | $1751.59 | $1751.59 | $1749.56 | $1750.95 | 700 | $1744.101477 |
| 1656618180 | $1751.815 | $1751.815 | $1749.45 | $1749.53 | 432 | $1744.112662 |
| 1656618240 | $1750.875 | $1750.875 | $1749.82 | $1749.82 | 234 | $1744.122793 |
| 1656618300 | $1749.03 | $1752.43 | $1749.03 | $1752.43 | 400 | $1744.132387 |
| 1656618360 | $1754.51 | $1755.875 | $1753.58 | $1755.875 | 1,100 | $1744.182429 |
| 1656618420 | $1753.82 | $1756.77 | $1752.635 | $1755.68 | 1,320 | $1744.254645 |
| 1656618480 | $1754.38 | $1754.38 | $1752.00 | $1752.00 | 500 | $1744.271459 |
| 1656618540 | $1751.95 | $1753.01 | $1751.21 | $1752.74 | 1,553 | $1744.326993 |
| 1656618600 | $1753.50 | $1756.47 | $1752.48 | $1756.47 | 715 | $1744.36711 |
| 1656618660 | $1753.40 | $1753.40 | $1749.70 | $1749.70 | 400 | $1744.378633 |
| 1656618720 | $1747.37 | $1748.87 | $1746.06 | $1748.87 | 1,086 | $1744.399057 |
| 1656618780 | $1748.30 | $1748.30 | $1741.06 | $1742.42 | 1,733 | $1744.399554 |
| 1656618840 | $1740.71 | $1742.97 | $1740.71 | $1742.54 | 2,141 | $1744.382288 |
| 1656618900 | $1741.66 | $1743.35 | $1741.18 | $1741.18 | 900 | $1744.367671 |
| 1656618960 | $1741.035 | $1744.92 | $1741.035 | $1742.89 | 3,486 | $1744.353569 |
| 1656619020 | $1744.91 | $1746.28 | $1743.28 | $1745.98 | 4,967 | $1744.377049 |
| 1656619080 | $1746.13 | $1746.94 | $1744.40 | $1745.08 | 4,024 | $1744.402132 |
| 1656619140 | $1745.32 | $1749.18 | $1743.34 | $1748.97 | 6,257 | $1744.439391 |
| 1656619200 | $1748.99 | $1748.99 | $1748.99 | $1748.99 | 50,538 | $1745.210733 |
| 1656619440 | $1748.99 | $1748.99 | $1748.99 | $1748.99 | 3,076 | $1745.229491 |
| 1656619800 | $1748.99 | $1748.99 | $1748.99 | $1748.99 | 331 | $1745.232308 |
| 1656619860 | $1748.99 | $1748.99 | $1748.99 | $1748.99 | 125 | $1745.233144 |
| 1656620280 | $1748.99 | $1748.99 | $1748.99 | $1748.99 | 697 | $1745.215027 |
| 1656620640 | $1748.99 | $1748.99 | $1748.99 | $1748.99 | 288 | $1745.216777 |
| 1656620940 | $1748.99 | $1748.99 | $1748.99 | $1748.99 | 1,310 | $1745.224713 |
| 1656621720 | $1748.99 | $1748.99 | $1748.99 | $1748.99 | 216 | $1745.236468 |
| 1656622260 | $1747.2411 | $1747.2411 | $1747.2411 | $1747.2411 | 389 | $1745.211991 |