AMZN Historical Intraday Prices
One-Minute OHLCV Data From March 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1615195320 | $2947.50 | $2947.50 | $2947.50 | $2947.50 | 100 | $2948.222173 |
| 1615199640 | $2960.00 | $2960.00 | $2960.00 | $2960.00 | 172 | $2949.280063 |
| 1615199700 | $2960.00 | $2960.00 | $2960.00 | $2960.00 | 293 | $2950.656974 |
| 1615200660 | $2955.00 | $2955.00 | $2955.00 | $2955.00 | 100 | $2951.273285 |
| 1615202880 | $2962.00 | $2962.00 | $2962.00 | $2962.00 | 100 | $2953.094624 |
| 1615204260 | $2963.71 | $2963.71 | $2963.71 | $2963.71 | 100 | $2954.197135 |
| 1615204380 | $2965.00 | $2965.00 | $2965.00 | $2965.00 | 200 | $2954.676943 |
| 1615204800 | $2970.00 | $2970.00 | $2970.00 | $2970.00 | 140 | $2957.452728 |
| 1615204860 | $2964.00 | $2964.00 | $2964.00 | $2964.00 | 100 | $2957.873171 |
| 1615205700 | $2980.00 | $2980.00 | $2980.00 | $2980.00 | 1,833 | $2964.220038 |
| 1615205880 | $2975.03 | $2975.03 | $2975.03 | $2975.03 | 100 | $2964.75429 |
| 1615206060 | $2971.60 | $2971.60 | $2971.60 | $2971.60 | 100 | $2965.135644 |
| 1615206120 | $2970.00 | $2970.00 | $2970.00 | $2970.00 | 894 | $2965.524847 |
| 1615206240 | $2967.00 | $2969.00 | $2967.00 | $2969.00 | 446 | $2965.677468 |
| 1615206300 | $2969.12 | $2970.00 | $2969.12 | $2970.00 | 200 | $2965.784716 |
| 1615206660 | $2967.16 | $2967.21 | $2967.16 | $2967.21 | 300 | $2966.119214 |
| 1615206780 | $2965.12 | $2965.12 | $2965.00 | $2965.12 | 2,100 | $2965.9747 |
| 1615207200 | $2961.60 | $2961.60 | $2961.05 | $2961.05 | 1,053 | $2965.520632 |
| 1615207260 | $2960.00 | $2960.00 | $2960.00 | $2960.00 | 639 | $2965.323455 |
| 1615207440 | $2960.00 | $2960.00 | $2960.00 | $2960.00 | 594 | $2965.061592 |
| 1615207620 | $2958.00 | $2958.00 | $2958.00 | $2958.00 | 190 | $2964.836844 |
| 1615208100 | $2965.00 | $2965.00 | $2965.00 | $2965.00 | 805 | $2964.732485 |
| 1615208160 | $2965.40 | $2965.40 | $2965.40 | $2965.40 | 100 | $2964.737756 |
| 1615208400 | $2963.65 | $2986.00 | $2963.65 | $2986.00 | 694 | $2965.05611 |
| 1615208460 | $2963.00 | $2963.00 | $2963.00 | $2963.00 | 100 | $2965.015642 |
| 1615208580 | $2960.00 | $2960.00 | $2960.00 | $2960.00 | 100 | $2964.920716 |
| 1615208640 | $2965.00 | $2975.00 | $2965.00 | $2975.00 | 1,200 | $2965.453325 |
| 1615208700 | $2977.00 | $2977.00 | $2975.00 | $2977.00 | 551 | $2965.914743 |
| 1615208760 | $2984.99 | $2985.10 | $2984.99 | $2985.00 | 300 | $2967.251894 |
| 1615208820 | $2981.00 | $2985.00 | $2981.00 | $2985.00 | 850 | $2968.311156 |
| 1615208880 | $2984.50 | $2990.00 | $2984.00 | $2984.00 | 400 | $2968.734094 |
| 1615208940 | $2989.95 | $2989.95 | $2987.00 | $2987.00 | 500 | $2969.208025 |
| 1615209000 | $2989.9899 | $2990.21 | $2989.95 | $2989.99 | 1,236 | $2970.541584 |
| 1615209120 | $2993.74 | $2994.80 | $2993.74 | $2994.80 | 400 | $2971.706365 |
| 1615209180 | $2993.89 | $2993.89 | $2991.50 | $2991.50 | 400 | $2972.121621 |
| 1615209240 | $2993.89 | $3000.00 | $2993.89 | $3000.00 | 4,412 | $2975.675305 |
| 1615209300 | $3000.14 | $3003.84 | $2997.00 | $2997.00 | 500 | $2976.472888 |
| 1615209360 | $2998.00 | $2998.00 | $2997.00 | $2997.00 | 200 | $2976.72073 |
| 1615209420 | $2997.50 | $2997.50 | $2997.50 | $2997.50 | 464 | $2977.048451 |
| 1615209540 | $3000.00 | $3000.00 | $3000.00 | $3000.00 | 300 | $2977.622117 |
| 1615209600 | $3000.11 | $3000.11 | $3000.11 | $3000.11 | 100 | $2977.877284 |
| 1615209660 | $3001.70 | $3003.97 | $3001.70 | $3003.97 | 300 | $2978.299124 |
| 1615209720 | $3004.00 | $3004.00 | $3004.00 | $3004.00 | 100 | $2978.609525 |
| 1615209780 | $3000.00 | $3000.00 | $3000.00 | $3000.00 | 949 | $2979.182728 |
| 1615209840 | $3000.52 | $3004.49 | $3000.52 | $3004.49 | 400 | $2979.679093 |
| 1615210140 | $3006.80 | $3006.80 | $3006.80 | $3006.80 | 100 | $2980.266819 |
| 1615210200 | $3002.00 | $3002.00 | $2997.32 | $2997.32 | 1,196 | $2981.052966 |
| 1615210260 | $3000.00 | $3000.00 | $3000.00 | $3000.00 | 184 | $2981.141241 |
| 1615210320 | $3003.70 | $3004.07 | $3003.70 | $3004.07 | 215 | $2981.345131 |
| 1615210380 | $3003.00 | $3007.80 | $3003.00 | $3007.80 | 200 | $2981.587969 |
| 1615210500 | $3002.03 | $3002.03 | $3000.00 | $3002.00 | 656 | $2982.135214 |
| 1615210740 | $2999.64 | $2999.64 | $2999.64 | $2999.64 | 300 | $2982.378625 |
| 1615210800 | $3001.41 | $3001.41 | $3001.41 | $3001.41 | 198 | $2982.482892 |
| 1615211160 | $3000.00 | $3000.00 | $3000.00 | $3000.00 | 737 | $2983.201891 |
| 1615211460 | $3006.00 | $3006.00 | $3006.00 | $3006.00 | 396 | $2983.551235 |
| 1615211640 | $3006.08 | $3006.88 | $3006.08 | $3006.08 | 300 | $2983.839249 |
| 1615211700 | $3007.76 | $3007.76 | $3007.76 | $3007.76 | 200 | $2984.021676 |
| 1615211760 | $3006.73 | $3008.00 | $3006.73 | $3008.00 | 749 | $2984.585782 |
| 1615211820 | $3009.94 | $3010.00 | $3009.94 | $3010.00 | 500 | $2985.053819 |
| 1615212120 | $3013.99 | $3014.00 | $3013.99 | $3014.00 | 300 | $2985.955297 |
| 1615212180 | $3012.76 | $3012.76 | $3010.28 | $3010.50 | 1,362 | $2986.726665 |
| 1615212300 | $3012.00 | $3012.00 | $3009.00 | $3009.00 | 552 | $2987.232524 |
| 1615212420 | $3013.00 | $3013.00 | $3013.00 | $3013.00 | 100 | $2987.3804 |
| 1615212480 | $3014.74 | $3015.00 | $3014.74 | $3015.00 | 400 | $2987.658559 |
| 1615212600 | $3008.21 | $3008.21 | $3008.00 | $3008.00 | 645 | $2988.103607 |
| 1615212660 | $3010.00 | $3011.06 | $3010.00 | $3010.69 | 683 | $2988.365067 |
| 1615212780 | $3013.96 | $3014.88 | $3013.96 | $3014.88 | 433 | $2988.805236 |
| 1615212840 | $3014.80 | $3014.80 | $3014.80 | $3014.80 | 100 | $2988.980958 |
| 1615212960 | $3014.80 | $3014.90 | $3014.80 | $3014.90 | 285 | $2989.445737 |
| 1615213020 | $3015.00 | $3015.36 | $3015.00 | $3015.36 | 528 | $2989.831208 |
| 1615213080 | $3015.55 | $3016.00 | $3015.55 | $3016.00 | 392 | $2990.133003 |
| 1615213140 | $3016.79 | $3016.98 | $3015.00 | $3015.00 | 1,088 | $2990.650284 |
| 1615213200 | $3014.09 | $3014.09 | $3014.09 | $3014.09 | 128 | $2990.78939 |
| 1615213260 | $3013.43 | $3013.43 | $3013.43 | $3013.43 | 200 | $2990.969958 |
| 1615213320 | $3012.00 | $3012.80 | $3011.35 | $3012.80 | 544 | $2991.237777 |
| 1615213380 | $3012.46 | $3012.46 | $3012.25 | $3012.25 | 256 | $2991.338747 |
| 1615213560 | $3016.00 | $3016.00 | $3014.07 | $3014.07 | 393 | $2991.752801 |
| 1615213680 | $3015.00 | $3016.38 | $3015.00 | $3015.37 | 431 | $2992.06326 |
| 1615213800 | $3015.00 | $3016.31 | $3007.82 | $3010.72 | 66,597 | $3014.535824 |
| 1615213860 | $3010.94 | $3015.00 | $3002.06 | $3012.46 | 9,350 | $3013.863342 |
| 1615213920 | $3012.01 | $3018.335 | $3005.0001 | $3018.03 | 9,525 | $3013.796611 |
| 1615213980 | $3018.98 | $3028.42 | $3015.04 | $3027.90 | 13,423 | $3014.909973 |
| 1615214040 | $3029.45 | $3030.055 | $3010.00 | $3010.00 | 11,458 | $3015.605306 |
| 1615214100 | $3016.06 | $3017.75 | $3005.21 | $3007.42 | 11,340 | $3015.194602 |
| 1615214160 | $3006.17 | $3011.17 | $3002.0701 | $3010.19 | 11,061 | $3014.482134 |
| 1615214220 | $3009.06 | $3018.69 | $3009.06 | $3016.64 | 10,991 | $3014.547858 |
| 1615214280 | $3015.24 | $3023.895 | $3012.97 | $3021.35 | 10,078 | $3014.878731 |
| 1615214340 | $3023.96 | $3033.51 | $3023.93 | $3028.7325 | 12,709 | $3015.957172 |
| 1615214400 | $3027.92 | $3041.00 | $3026.25 | $3041.00 | 13,095 | $3017.378883 |
| 1615214460 | $3041.8815 | $3043.92 | $3037.20 | $3038.48 | 7,941 | $3018.348839 |
| 1615214520 | $3037.0101 | $3044.96 | $3030.7601 | $3043.865 | 15,831 | $3020.022857 |
| 1615214580 | $3042.97 | $3050.56 | $3040.42 | $3049.725 | 13,075 | $3021.507737 |
| 1615214640 | $3051.04 | $3056.666 | $3050.63 | $3054.78 | 15,971 | $3023.714875 |
| 1615214700 | $3055.00 | $3059.95 | $3053.096 | $3058.54 | 17,940 | $3025.995585 |
| 1615214760 | $3059.95 | $3064.59 | $3059.95 | $3062.70 | 12,247 | $3027.656804 |
| 1615214820 | $3062.695 | $3063.04 | $3055.9281 | $3058.32 | 15,649 | $3029.507131 |
| 1615214880 | $3058.21 | $3060.385 | $3037.355 | $3043.155 | 14,615 | $3030.517247 |
| 1615214940 | $3042.00 | $3043.99 | $3033.43 | $3033.90 | 7,245 | $3030.702032 |
| 1615215000 | $3032.39 | $3036.49 | $3021.01 | $3024.27 | 10,281 | $3030.6268 |
| 1615215060 | $3024.795 | $3025.97 | $3021.2401 | $3023.268 | 9,138 | $3030.421166 |
| 1615215120 | $3023.27 | $3027.9999 | $3016.18 | $3027.9999 | 7,185 | $3030.197328 |
| 1615215180 | $3026.4216 | $3026.5799 | $3018.1017 | $3023.90 | 6,857 | $3030.040613 |
| 1615215240 | $3022.60 | $3032.3214 | $3022.60 | $3026.025 | 8,513 | $3029.951587 |
| 1615215300 | $3026.18 | $3034.48 | $3025.60 | $3033.79 | 6,084 | $3029.979113 |
| 1615215360 | $3034.28 | $3038.06 | $3020.3401 | $3022.04 | 4,646 | $3029.977638 |
| 1615215420 | $3022.04 | $3022.04 | $3015.0692 | $3016.295 | 4,344 | $3029.824946 |
| 1615215480 | $3017.83 | $3020.675 | $3002.00 | $3003.225 | 14,869 | $3029.027067 |
| 1615215540 | $3006.12 | $3020.00 | $3003.32 | $3020.00 | 10,040 | $3028.522389 |
| 1615215600 | $3018.355 | $3025.22 | $3015.3477 | $3020.40 | 8,603 | $3028.340215 |
| 1615215660 | $3020.875 | $3020.875 | $3014.33 | $3018.59 | 2,340 | $3028.27476 |
| 1615215720 | $3019.9899 | $3022.905 | $3013.39 | $3015.095 | 3,954 | $3028.157371 |
| 1615215780 | $3014.14 | $3014.14 | $3002.7798 | $3002.7798 | 6,904 | $3027.798211 |
| 1615215840 | $3002.79 | $3012.43 | $3002.465 | $3012.005 | 4,653 | $3027.565618 |
| 1615215900 | $3011.2063 | $3018.91 | $3007.00 | $3013.785 | 7,285 | $3027.325698 |
| 1615215960 | $3012.28 | $3018.15 | $3011.00 | $3017.58 | 3,800 | $3027.194863 |
| 1615216020 | $3017.94 | $3027.9999 | $3017.94 | $3024.209 | 9,981 | $3027.10428 |
| 1615216080 | $3026.04 | $3027.5014 | $3021.53 | $3023.6101 | 3,040 | $3027.091491 |
| 1615216140 | $3024.15 | $3030.9199 | $3021.97 | $3028.6516 | 4,382 | $3027.077762 |
| 1615216200 | $3030.91 | $3033.70 | $3023.9901 | $3029.50 | 3,654 | $3027.104025 |
| 1615216260 | $3027.80 | $3030.0099 | $3017.6221 | $3017.6221 | 3,037 | $3027.093961 |
| 1615216320 | $3018.9933 | $3027.998 | $3018.9933 | $3021.525 | 5,483 | $3027.065874 |
| 1615216380 | $3021.45 | $3023.4975 | $3015.6205 | $3021.00 | 3,030 | $3027.009265 |
| 1615216440 | $3019.66 | $3025.9157 | $3018.00 | $3024.535 | 3,189 | $3026.977248 |
| 1615216500 | $3025.62 | $3027.33 | $3020.4801 | $3020.4801 | 4,897 | $3026.955983 |
| 1615216560 | $3022.315 | $3022.315 | $3019.155 | $3019.155 | 1,200 | $3026.933991 |
| 1615216620 | $3017.53 | $3028.00 | $3016.74 | $3027.99 | 4,461 | $3026.903447 |
| 1615216680 | $3029.15 | $3034.75 | $3029.15 | $3034.1499 | 4,155 | $3026.942908 |
| 1615216740 | $3030.9509 | $3037.16 | $3030.9509 | $3035.20 | 4,260 | $3027.010504 |
| 1615216800 | $3036.02 | $3042.8779 | $3035.182 | $3042.8779 | 3,726 | $3027.102144 |
| 1615216860 | $3041.85 | $3041.865 | $3038.33 | $3041.815 | 2,865 | $3027.189823 |
| 1615216920 | $3041.26 | $3041.81 | $3037.00 | $3037.00 | 2,950 | $3027.264941 |
| 1615216980 | $3038.6325 | $3038.6325 | $3030.9405 | $3035.57 | 2,650 | $3027.298306 |
| 1615217040 | $3033.00 | $3033.00 | $3025.3095 | $3029.1952 | 2,820 | $3027.310775 |
| 1615217100 | $3029.445 | $3035.51 | $3029.445 | $3030.00 | 3,260 | $3027.342326 |
| 1615217160 | $3031.62 | $3036.8858 | $3031.21 | $3033.80 | 1,556 | $3027.366257 |
| 1615217220 | $3035.04 | $3039.7499 | $3034.89 | $3039.205 | 5,038 | $3027.470161 |
| 1615217280 | $3039.73 | $3039.74 | $3032.00 | $3033.69 | 2,600 | $3027.512873 |
| 1615217340 | $3036.45 | $3040.00 | $3036.45 | $3037.98 | 1,029 | $3027.533084 |
| 1615217400 | $3040.01 | $3047.095 | $3040.01 | $3047.095 | 3,823 | $3027.658744 |
| 1615217460 | $3046.985 | $3048.88 | $3041.08 | $3046.19 | 5,827 | $3027.864407 |
| 1615217520 | $3045.79 | $3051.00 | $3044.00 | $3049.87 | 4,827 | $3028.05008 |
| 1615217580 | $3050.21 | $3052.23 | $3047.00 | $3047.00 | 3,002 | $3028.180508 |
| 1615217640 | $3046.98 | $3049.01 | $3045.00 | $3048.32 | 1,393 | $3028.24131 |
| 1615217700 | $3049.47 | $3052.40 | $3048.942 | $3049.875 | 2,825 | $3028.350246 |
| 1615217760 | $3050.00 | $3052.9999 | $3049.74 | $3052.9999 | 3,494 | $3028.495198 |
| 1615217820 | $3050.8399 | $3051.8483 | $3046.82 | $3047.00 | 4,019 | $3028.658858 |
| 1615217880 | $3045.36 | $3045.72 | $3036.51 | $3037.09 | 5,833 | $3028.767141 |
| 1615217940 | $3037.07 | $3037.07 | $3031.49 | $3034.11 | 2,963 | $3028.801957 |
| 1615218000 | $3038.97 | $3038.97 | $3034.22 | $3036.2785 | 2,864 | $3028.84194 |
| 1615218060 | $3036.41 | $3041.095 | $3036.41 | $3040.5173 | 1,583 | $3028.871142 |
| 1615218120 | $3039.39 | $3041.375 | $3037.065 | $3039.13 | 1,432 | $3028.898803 |
| 1615218180 | $3038.32 | $3040.775 | $3035.91 | $3040.775 | 1,609 | $3028.927919 |
| 1615218240 | $3042.7011 | $3042.7011 | $3038.05 | $3038.05 | 2,308 | $3028.982822 |
| 1615218300 | $3040.58 | $3042.1149 | $3039.12 | $3041.945 | 879 | $3028.999243 |
| 1615218360 | $3037.96 | $3037.96 | $3032.11 | $3034.55 | 1,055 | $3029.010837 |
| 1615218420 | $3038.755 | $3039.60 | $3034.95 | $3034.95 | 2,800 | $3029.050413 |
| 1615218480 | $3031.015 | $3033.48 | $3028.085 | $3030.78 | 2,410 | $3029.053267 |
| 1615218540 | $3029.16 | $3030.032 | $3029.035 | $3029.035 | 393 | $3029.053189 |
| 1615218600 | $3031.3471 | $3031.3471 | $3027.00 | $3027.00 | 1,033 | $3029.050013 |
| 1615218660 | $3029.33 | $3029.53 | $3023.33 | $3025.07 | 3,526 | $3029.042299 |
| 1615218720 | $3024.6899 | $3024.6899 | $3017.30 | $3017.40 | 3,290 | $3028.987692 |
| 1615218780 | $3018.80 | $3018.80 | $3015.06 | $3017.91 | 3,927 | $3028.90613 |
| 1615218840 | $3017.12 | $3021.76 | $3015.05 | $3016.75 | 4,475 | $3028.824267 |
| 1615218900 | $3015.655 | $3021.2541 | $3015.00 | $3019.02 | 3,550 | $3028.751868 |
| 1615218960 | $3020.99 | $3023.84 | $3020.2744 | $3022.05 | 3,019 | $3028.717353 |
| 1615219020 | $3021.05 | $3021.90 | $3015.00 | $3019.4293 | 2,569 | $3028.669382 |
| 1615219080 | $3018.60 | $3027.69 | $3018.60 | $3026.00 | 2,710 | $3028.649907 |
| 1615219140 | $3025.50 | $3027.37 | $3022.21 | $3022.21 | 1,601 | $3028.638241 |
| 1615219200 | $3023.75 | $3033.125 | $3022.57 | $3030.97 | 4,744 | $3028.647618 |
| 1615219260 | $3031.08 | $3032.16 | $3026.4734 | $3029.445 | 800 | $3028.648909 |
| 1615219320 | $3026.335 | $3027.95 | $3024.04 | $3027.95 | 1,682 | $3028.639407 |
| 1615219380 | $3026.415 | $3026.415 | $3022.80 | $3024.80 | 1,039 | $3028.630603 |
| 1615219440 | $3026.03 | $3026.03 | $3020.66 | $3020.66 | 2,599 | $3028.605355 |
| 1615219500 | $3020.00 | $3024.99 | $3019.00 | $3024.88 | 2,755 | $3028.576613 |
| 1615219560 | $3028.00 | $3028.00 | $3023.15 | $3023.41 | 1,518 | $3028.570621 |
| 1615219620 | $3022.145 | $3022.145 | $3019.754 | $3021.29 | 907 | $3028.559342 |
| 1615219680 | $3021.85 | $3024.17 | $3021.85 | $3023.39 | 1,655 | $3028.544139 |
| 1615219740 | $3026.095 | $3026.095 | $3020.15 | $3020.38 | 1,565 | $3028.529517 |
| 1615219800 | $3020.58 | $3020.58 | $3013.34 | $3013.77 | 2,058 | $3028.486433 |
| 1615219860 | $3013.16 | $3016.57 | $3012.74 | $3016.51 | 2,500 | $3028.43234 |
| 1615219920 | $3016.215 | $3019.7464 | $3013.9086 | $3014.14 | 4,048 | $3028.351955 |
| 1615219980 | $3014.00 | $3016.33 | $3013.5601 | $3013.5601 | 2,001 | $3028.304628 |
| 1615220040 | $3013.6104 | $3015.79 | $3013.6104 | $3014.96 | 1,805 | $3028.264047 |
| 1615220100 | $3016.01 | $3016.01 | $3012.50 | $3013.867 | 3,200 | $3028.193025 |
| 1615220160 | $3012.90 | $3017.23 | $3012.90 | $3014.99 | 2,498 | $3028.144749 |
| 1615220220 | $3016.2575 | $3017.00 | $3013.00 | $3016.47 | 2,432 | $3028.093036 |
| 1615220280 | $3018.83 | $3019.99 | $3017.89 | $3018.445 | 3,333 | $3028.0421 |
| 1615220340 | $3017.16 | $3021.20 | $3016.099 | $3019.94 | 2,603 | $3028.005066 |
| 1615220400 | $3022.00 | $3025.96 | $3020.015 | $3024.76 | 3,206 | $3027.978058 |
| 1615220460 | $3025.17 | $3025.17 | $3023.58 | $3023.58 | 3,169 | $3027.95919 |
| 1615220520 | $3021.8427 | $3023.55 | $3021.8427 | $3023.34 | 665 | $3027.953284 |
| 1615220580 | $3023.825 | $3028.545 | $3023.25 | $3028.545 | 731 | $3027.950901 |
| 1615220640 | $3026.95 | $3028.315 | $3025.50 | $3025.77 | 1,962 | $3027.948439 |
| 1615220700 | $3025.985 | $3027.9599 | $3023.01 | $3023.60 | 4,343 | $3027.933321 |
| 1615220760 | $3023.93 | $3023.93 | $3020.07 | $3022.83 | 1,700 | $3027.917134 |
| 1615220820 | $3020.935 | $3024.8799 | $3019.107 | $3024.8799 | 1,740 | $3027.90158 |
| 1615220880 | $3022.3102 | $3024.76 | $3019.2701 | $3019.2701 | 861 | $3027.893018 |
| 1615220940 | $3021.68 | $3025.0421 | $3021.68 | $3023.555 | 993 | $3027.887067 |
| 1615221000 | $3022.96 | $3022.96 | $3016.6846 | $3017.09 | 2,255 | $3027.857236 |
| 1615221060 | $3018.13 | $3020.28 | $3017.06 | $3017.06 | 1,100 | $3027.839309 |
| 1615221120 | $3015.795 | $3017.82 | $3015.795 | $3016.95 | 2,033 | $3027.808602 |
| 1615221180 | $3016.57 | $3016.57 | $3012.1139 | $3012.1162 | 3,550 | $3027.734625 |
| 1615221240 | $3012.83 | $3016.8254 | $3012.83 | $3015.7606 | 6,423 | $3027.613423 |
| 1615221300 | $3011.68 | $3013.23 | $3009.0737 | $3010.547 | 3,758 | $3027.516753 |
| 1615221360 | $3011.30 | $3011.30 | $3008.00 | $3009.97 | 2,544 | $3027.449152 |
| 1615221420 | $3008.10 | $3009.0718 | $3007.33 | $3007.40 | 1,579 | $3027.402872 |
| 1615221480 | $3009.32 | $3012.50 | $3008.306 | $3008.306 | 1,927 | $3027.356461 |
| 1615221540 | $3011.28 | $3011.99 | $3011.28 | $3011.99 | 400 | $3027.339898 |
| 1615221600 | $3010.99 | $3014.69 | $3010.21 | $3013.68 | 1,446 | $3027.316132 |
| 1615221660 | $3012.26 | $3015.7812 | $3009.32 | $3009.32 | 1,825 | $3027.272992 |
| 1615221720 | $3010.66 | $3010.66 | $3005.33 | $3006.29 | 1,200 | $3027.243141 |
| 1615221780 | $3005.40 | $3005.40 | $3002.0001 | $3002.0001 | 3,905 | $3027.112046 |
| 1615221840 | $3002.48 | $3002.48 | $2996.0101 | $2996.3116 | 8,786 | $3026.760429 |
| 1615221900 | $2996.21 | $2998.688 | $2995.00 | $2997.985 | 6,051 | $3026.499129 |
| 1615221960 | $2998.9246 | $3003.98 | $2998.9246 | $3000.672 | 5,175 | $3026.314397 |
| 1615222020 | $3002.00 | $3003.4612 | $3000.00 | $3001.04 | 8,287 | $3026.027236 |
| 1615222080 | $3004.1698 | $3004.25 | $3000.00 | $3004.25 | 4,029 | $3025.891644 |
| 1615222140 | $3004.27 | $3005.4915 | $3002.1901 | $3004.36 | 3,345 | $3025.790052 |
| 1615222200 | $3004.155 | $3004.33 | $3000.00 | $3000.01 | 1,806 | $3025.733114 |
| 1615222260 | $3000.00 | $3000.00 | $2997.01 | $2998.89 | 2,895 | $3025.624104 |
| 1615222320 | $2998.41 | $2999.52 | $2996.00 | $2998.08 | 2,420 | $3025.530072 |
| 1615222380 | $2998.46 | $3006.00 | $2998.325 | $3005.14 | 4,656 | $3025.38332 |
| 1615222440 | $3004.77 | $3004.98 | $2998.09 | $3000.87 | 3,400 | $3025.279018 |
| 1615222500 | $3000.67 | $3001.92 | $2999.84 | $3001.92 | 630 | $3025.25901 |
| 1615222560 | $3002.86 | $3003.995 | $3002.31 | $3003.12 | 1,100 | $3025.219758 |
| 1615222620 | $3004.82 | $3004.82 | $3001.2001 | $3002.00 | 1,200 | $3025.189303 |
| 1615222680 | $2999.17 | $3000.11 | $2998.14 | $2999.70 | 1,369 | $3025.137142 |
| 1615222740 | $2998.01 | $2998.01 | $2988.6684 | $2988.6684 | 3,458 | $3024.96133 |
| 1615222800 | $2990.38 | $2996.94 | $2988.0001 | $2994.60 | 4,000 | $3024.820369 |
| 1615222860 | $2995.565 | $2999.00 | $2995.565 | $2999.00 | 3,756 | $3024.68005 |
| 1615222920 | $2999.00 | $2999.00 | $2990.49 | $2992.46 | 7,557 | $3024.373845 |
| 1615222980 | $2993.125 | $2995.7299 | $2991.74 | $2993.63 | 5,303 | $3024.173928 |
| 1615223040 | $2991.74 | $2991.74 | $2988.00 | $2988.79 | 7,032 | $3023.853222 |
| 1615223100 | $2988.91 | $2994.61 | $2985.28 | $2994.1344 | 3,799 | $3023.697885 |
| 1615223160 | $2995.3093 | $2996.625 | $2992.97 | $2994.68 | 3,990 | $3023.549632 |
| 1615223220 | $2995.4228 | $2996.45 | $2992.585 | $2994.91 | 12,538 | $3023.080038 |
| 1615223280 | $2993.015 | $2996.40 | $2993.015 | $2995.29 | 1,616 | $3023.024595 |
| 1615223340 | $2996.98 | $2999.3482 | $2995.1881 | $2996.265 | 2,579 | $3022.947013 |
| 1615223400 | $2996.0525 | $2999.40 | $2995.00 | $2998.32 | 3,483 | $3022.838814 |
| 1615223460 | $2999.005 | $2999.005 | $2992.4272 | $2993.96 | 1,900 | $3022.766809 |
| 1615223520 | $2994.5515 | $2994.5515 | $2988.15 | $2988.15 | 1,232 | $3022.720433 |
| 1615223580 | $2989.52 | $2989.52 | $2986.51 | $2986.975 | 1,570 | $3022.656148 |
| 1615223640 | $2989.93 | $2990.5799 | $2987.02 | $2988.065 | 2,610 | $3022.541193 |
| 1615223700 | $2988.40 | $2988.40 | $2982.61 | $2986.5831 | 2,864 | $3022.415679 |
| 1615223760 | $2987.15 | $2989.74 | $2983.19 | $2987.335 | 3,493 | $3022.265559 |
| 1615223820 | $2987.15 | $2993.41 | $2987.08 | $2988.02 | 5,438 | $3022.052101 |
| 1615223880 | $2988.123 | $2988.21 | $2983.94 | $2985.37 | 1,997 | $3021.95949 |
| 1615223940 | $2984.586 | $2985.99 | $2983.05 | $2983.63 | 1,250 | $3021.903148 |
| 1615224000 | $2984.54 | $2986.996 | $2982.21 | $2982.21 | 4,170 | $3021.704998 |
| 1615224060 | $2985.40 | $2988.0653 | $2983.12 | $2987.59 | 1,100 | $3021.67698 |
| 1615224120 | $2986.29 | $2990.838 | $2985.585 | $2990.838 | 1,960 | $3021.597735 |
| 1615224180 | $2990.5033 | $2992.8499 | $2988.54 | $2991.50 | 1,200 | $3021.539315 |
| 1615224240 | $2992.50 | $2995.80 | $2991.99 | $2994.878 | 2,908 | $3021.453486 |
| 1615224300 | $2996.2399 | $2996.25 | $2993.00 | $2993.88 | 3,337 | $3021.347492 |
| 1615224360 | $2991.525 | $2997.9099 | $2991.1977 | $2997.9099 | 4,145 | $3021.216243 |
| 1615224420 | $2997.76 | $3004.1162 | $2996.7653 | $3002.1681 | 7,481 | $3021.034386 |
| 1615224480 | $3000.81 | $3002.48 | $3000.11 | $3000.43 | 1,400 | $3020.993341 |
| 1615224540 | $3001.84 | $3002.8091 | $3000.26 | $3001.11 | 1,150 | $3020.97446 |
| 1615224600 | $3001.07 | $3003.0815 | $2996.5954 | $2998.11 | 3,212 | $3020.890292 |
| 1615224660 | $2999.395 | $3000.92 | $2999.395 | $3000.30 | 800 | $3020.865382 |
| 1615224720 | $3000.34 | $3007.31 | $2999.97 | $3005.40 | 10,919 | $3020.66161 |
| 1615224780 | $3005.44 | $3007.46 | $3004.80 | $3005.475 | 4,654 | $3020.581274 |
| 1615224840 | $3005.01 | $3010.00 | $3005.01 | $3007.96 | 2,314 | $3020.54497 |
| 1615224900 | $3006.49 | $3010.00 | $3006.49 | $3008.9075 | 1,395 | $3020.529288 |
| 1615224960 | $3007.101 | $3007.12 | $3005.12 | $3006.035 | 1,850 | $3020.499211 |
| 1615225020 | $3007.00 | $3008.72 | $3007.00 | $3008.72 | 2,093 | $3020.468039 |
| 1615225080 | $3009.00 | $3010.49 | $3006.98 | $3008.00 | 4,462 | $3020.410236 |
| 1615225140 | $3006.11 | $3006.75 | $3004.63 | $3004.63 | 2,890 | $3020.360614 |
| 1615225200 | $3003.725 | $3006.56 | $3003.00 | $3004.11 | 1,118 | $3020.342461 |
| 1615225260 | $3003.67 | $3005.84 | $3003.67 | $3004.4872 | 706 | $3020.329281 |
| 1615225320 | $3004.905 | $3006.47 | $3003.02 | $3003.11 | 1,308 | $3020.303245 |
| 1615225380 | $3003.15 | $3004.00 | $3001.00 | $3001.54 | 8,821 | $3020.12486 |
| 1615225440 | $3001.54 | $3002.01 | $3001.54 | $3002.01 | 695 | $3020.11037 |
| 1615225500 | $3001.92 | $3005.2098 | $3001.742 | $3003.5485 | 1,240 | $3020.091136 |
| 1615225560 | $3004.32 | $3005.78 | $3002.0001 | $3002.0001 | 1,032 | $3020.070717 |
| 1615225620 | $3002.00 | $3005.7799 | $3001.8766 | $3004.80 | 1,168 | $3020.050486 |
| 1615225680 | $3005.03 | $3005.03 | $3004.16 | $3004.8706 | 1,530 | $3020.025291 |
| 1615225740 | $3005.00 | $3006.39 | $3005.00 | $3006.39 | 909 | $3020.009617 |
| 1615225800 | $3006.54 | $3007.71 | $3005.665 | $3005.665 | 946 | $3019.996212 |
| 1615225860 | $3005.135 | $3008.905 | $3005.135 | $3006.865 | 1,600 | $3019.974465 |
| 1615225920 | $3006.06 | $3007.08 | $3003.65 | $3003.65 | 1,330 | $3019.947996 |
| 1615225980 | $3003.00 | $3003.03 | $2995.49 | $2995.49 | 2,972 | $3019.879063 |
| 1615226040 | $2996.94 | $2998.9213 | $2992.0001 | $2997.70 | 2,900 | $3019.807601 |
| 1615226100 | $2996.84 | $2998.9999 | $2992.01 | $2993.69 | 3,168 | $3019.720825 |
| 1615226160 | $2993.69 | $2994.31 | $2993.61 | $2993.61 | 1,900 | $3019.668103 |
| 1615226220 | $2994.00 | $2994.97 | $2991.665 | $2991.665 | 1,900 | $3019.616112 |
| 1615226280 | $2992.003 | $2992.003 | $2988.00 | $2991.4999 | 2,176 | $3019.54374 |
| 1615226340 | $2989.57 | $2991.4694 | $2989.4152 | $2990.4915 | 2,338 | $3019.473337 |
| 1615226400 | $2990.01 | $2991.9276 | $2989.50 | $2990.76 | 1,720 | $3019.418659 |
| 1615226460 | $2989.36 | $2994.65 | $2989.36 | $2989.9637 | 1,502 | $3019.373085 |
| 1615226520 | $2989.87 | $2990.81 | $2988.43 | $2988.43 | 400 | $3019.352828 |
| 1615226580 | $2989.29 | $2992.96 | $2989.29 | $2992.96 | 700 | $3019.341207 |
| 1615226640 | $2989.6675 | $2990.6763 | $2988.45 | $2988.7793 | 1,196 | $3019.29801 |
| 1615226700 | $2991.36 | $2992.85 | $2991.36 | $2991.405 | 1,007 | $3019.271422 |
| 1615226760 | $2991.00 | $2996.25 | $2991.00 | $2995.37 | 2,962 | $3019.194824 |
| 1615226820 | $2995.95 | $2995.95 | $2994.27 | $2995.00 | 685 | $3019.171949 |
| 1615226880 | $2994.40 | $2999.00 | $2993.62 | $2996.45 | 3,314 | $3019.099409 |
| 1615226940 | $2997.64 | $2998.4574 | $2995.05 | $2995.95 | 3,704 | $3019.005543 |
| 1615227000 | $2995.405 | $2995.405 | $2990.70 | $2991.085 | 1,200 | $3018.977246 |
| 1615227060 | $2992.60 | $2995.83 | $2991.05 | $2995.83 | 1,850 | $3018.924977 |
| 1615227120 | $2996.76 | $3003.145 | $2996.38 | $3003.145 | 5,029 | $3018.827484 |
| 1615227180 | $3002.40 | $3005.34 | $3001.5273 | $3004.375 | 3,101 | $3018.775611 |
| 1615227240 | $3005.15 | $3005.48 | $3003.38 | $3004.15 | 1,354 | $3018.756594 |
| 1615227300 | $3004.31 | $3007.245 | $3004.23 | $3004.23 | 3,306 | $3018.711815 |
| 1615227360 | $3005.2503 | $3008.13 | $3005.1651 | $3005.90 | 2,347 | $3018.682375 |
| 1615227420 | $3004.60 | $3004.635 | $3002.2685 | $3002.57 | 1,600 | $3018.655972 |
| 1615227480 | $3006.14 | $3006.14 | $3002.8121 | $3006.00 | 1,875 | $3018.631085 |
| 1615227540 | $3005.51 | $3006.96 | $3003.0379 | $3003.0379 | 2,722 | $3018.594349 |
| 1615227600 | $3006.21 | $3007.00 | $3003.7806 | $3003.7806 | 6,010 | $3018.511472 |
| 1615227660 | $3003.77 | $3006.91 | $3003.77 | $3006.725 | 916 | $3018.501947 |
| 1615227720 | $3005.585 | $3007.565 | $3005.585 | $3006.9155 | 5,898 | $3018.432796 |
| 1615227780 | $3007.62 | $3009.035 | $3006.93 | $3008.86 | 3,487 | $3018.396654 |
| 1615227840 | $3009.4601 | $3009.4601 | $3008.02 | $3008.38 | 1,393 | $3018.382923 |
| 1615227900 | $3008.32 | $3008.61 | $3005.6706 | $3005.6706 | 2,500 | $3018.354883 |
| 1615227960 | $3004.8635 | $3006.65 | $3004.8635 | $3006.35 | 2,000 | $3018.32496 |
| 1615228020 | $3006.00 | $3006.09 | $3003.29 | $3003.29 | 3,753 | $3018.280116 |
| 1615228080 | $3003.93 | $3006.10 | $3003.00 | $3006.10 | 1,468 | $3018.260752 |
| 1615228140 | $3007.60 | $3009.00 | $3005.08 | $3005.08 | 1,724 | $3018.24062 |
| 1615228200 | $3006.495 | $3006.495 | $3004.23 | $3005.51 | 2,657 | $3018.2076 |
| 1615228260 | $3005.515 | $3006.98 | $3000.75 | $3001.78 | 3,400 | $3018.156519 |
| 1615228320 | $3002.00 | $3003.54 | $3000.41 | $3002.855 | 1,700 | $3018.129145 |
| 1615228380 | $3002.75 | $3004.405 | $3002.36 | $3003.81 | 1,968 | $3018.098994 |
| 1615228440 | $3003.12 | $3006.26 | $3003.12 | $3004.63 | 900 | $3018.08892 |
| 1615228500 | $3004.585 | $3009.9799 | $3003.00 | $3008.77 | 4,153 | $3018.036958 |
| 1615228560 | $3008.47 | $3010.75 | $3007.96 | $3008.3926 | 3,075 | $3018.013436 |
| 1615228620 | $3008.34 | $3008.805 | $3006.635 | $3008.805 | 925 | $3018.003437 |
| 1615228680 | $3006.825 | $3007.77 | $3006.76 | $3007.46 | 900 | $3017.991909 |
| 1615228740 | $3006.90 | $3007.30 | $3005.91 | $3006.7734 | 1,125 | $3017.98005 |
| 1615228800 | $3005.935 | $3005.935 | $3003.00 | $3003.00 | 3,657 | $3017.933518 |
| 1615228860 | $3000.50 | $3002.4499 | $2997.75 | $2999.535 | 5,919 | $3017.832728 |
| 1615228920 | $3000.65 | $3001.4474 | $2999.00 | $2999.58 | 1,273 | $3017.811173 |
| 1615228980 | $2997.815 | $2998.00 | $2994.47 | $2994.47 | 1,971 | $3017.767869 |
| 1615229040 | $2994.15 | $2994.18 | $2991.99 | $2992.785 | 2,650 | $3017.704218 |
| 1615229100 | $2992.00 | $2995.9999 | $2992.00 | $2995.9999 | 800 | $3017.678432 |
| 1615229160 | $2993.489 | $2995.00 | $2992.35 | $2994.46 | 2,056 | $3017.639907 |
| 1615229280 | $2991.985 | $2992.62 | $2989.19 | $2991.0993 | 3,888 | $3017.511319 |
| 1615229340 | $2991.445 | $2993.684 | $2990.10 | $2991.55 | 2,100 | $3017.458872 |
| 1615229400 | $2991.73 | $2992.255 | $2989.51 | $2992.20 | 5,124 | $3017.331485 |
| 1615229460 | $2991.56 | $2992.57 | $2990.38 | $2990.8183 | 1,100 | $3017.303883 |
| 1615229520 | $2990.835 | $2991.59 | $2990.07 | $2991.2998 | 1,542 | $3017.265088 |
| 1615229580 | $2990.48 | $2990.75 | $2989.00 | $2990.00 | 9,473 | $3017.017739 |
| 1615229640 | $2989.46 | $2994.00 | $2988.25 | $2994.00 | 3,018 | $3016.940404 |
| 1615229700 | $2991.67 | $2991.84 | $2990.40 | $2990.95 | 1,697 | $3016.900769 |
| 1615229760 | $2988.00 | $2988.835 | $2985.50 | $2985.50 | 3,585 | $3016.79316 |
| 1615229820 | $2985.855 | $2987.81 | $2985.855 | $2986.665 | 3,990 | $3016.690405 |
| 1615229880 | $2987.13 | $2988.77 | $2986.68 | $2987.01 | 2,670 | $3016.616839 |
| 1615229940 | $2987.085 | $2994.00 | $2986.00 | $2991.91 | 4,890 | $3016.502767 |
| 1615230000 | $2992.10 | $2992.10 | $2988.10 | $2988.10 | 3,246 | $3016.426898 |
| 1615230060 | $2988.05 | $2989.255 | $2986.05 | $2987.065 | 1,700 | $3016.380915 |
| 1615230120 | $2987.54 | $2994.0999 | $2987.54 | $2991.5637 | 1,911 | $3016.336928 |
| 1615230180 | $2992.94 | $2993.13 | $2988.34 | $2992.56 | 2,572 | $3016.27796 |
| 1615230240 | $2992.92 | $2993.7621 | $2991.51 | $2992.38 | 7,292 | $3016.118465 |
| 1615230300 | $2992.90 | $2996.00 | $2991.49 | $2995.2568 | 4,557 | $3016.032095 |
| 1615230360 | $2996.86 | $3000.07 | $2996.11 | $3000.06 | 4,651 | $3015.957566 |
| 1615230420 | $3000.06 | $3003.9999 | $3000.06 | $3001.1886 | 3,272 | $3015.918493 |
| 1615230480 | $3001.04 | $3001.04 | $2998.3201 | $2998.3201 | 300 | $3015.914213 |
| 1615230540 | $2998.26 | $2999.30 | $2998.0565 | $2999.03 | 1,000 | $3015.897543 |
| 1615230600 | $2997.525 | $2998.16 | $2994.26 | $2998.16 | 5,131 | $3015.805684 |
| 1615230660 | $2998.00 | $3003.03 | $2998.00 | $2999.955 | 2,100 | $3015.777889 |
| 1615230720 | $2999.95 | $3002.14 | $2999.27 | $3002.14 | 1,625 | $3015.758076 |
| 1615230780 | $3002.65 | $3002.65 | $3000.54 | $3001.265 | 1,100 | $3015.74353 |
| 1615230840 | $3000.59 | $3001.29 | $2998.6751 | $2998.87 | 1,849 | $3015.715318 |
| 1615230900 | $2998.3775 | $3005.38 | $2998.3775 | $3005.38 | 2,154 | $3015.692076 |
| 1615230960 | $3004.83 | $3005.165 | $3000.0801 | $3003.5541 | 2,475 | $3015.666952 |
| 1615231020 | $3002.6745 | $3002.80 | $2999.47 | $2999.8385 | 1,160 | $3015.652151 |
| 1615231080 | $3000.41 | $3000.41 | $2996.4901 | $2997.12 | 2,841 | $3015.609424 |
| 1615231140 | $2998.39 | $3001.38 | $2997.0001 | $3000.6996 | 2,623 | $3015.572019 |
| 1615231200 | $3000.35 | $3000.35 | $2999.20 | $2999.20 | 350 | $3015.566666 |
| 1615231260 | $2997.78 | $2999.8303 | $2995.85 | $2999.8303 | 3,067 | $3015.517748 |
| 1615231320 | $2999.20 | $2999.20 | $2997.195 | $2997.195 | 1,100 | $3015.501166 |
| 1615231380 | $2999.20 | $3000.00 | $2997.79 | $3000.00 | 500 | $3015.490563 |
| 1615231440 | $3000.4099 | $3002.42 | $3000.16 | $3002.42 | 2,825 | $3015.458444 |
| 1615231500 | $2999.31 | $3003.00 | $2999.31 | $3003.00 | 925 | $3015.446321 |
| 1615231560 | $3002.95 | $3004.34 | $3002.88 | $3004.34 | 1,180 | $3015.434817 |
| 1615231620 | $3003.3915 | $3003.425 | $3001.3718 | $3001.3718 | 1,325 | $3015.417824 |
| 1615231680 | $2999.69 | $3001.55 | $2999.69 | $3000.625 | 1,154 | $3015.405402 |
| 1615231740 | $3000.99 | $3002.13 | $3000.062 | $3001.22 | 2,300 | $3015.376249 |
| 1615231800 | $3003.70 | $3006.05 | $3003.70 | $3006.05 | 1,247 | $3015.365139 |
| 1615231860 | $3005.06 | $3005.75 | $3003.5931 | $3003.5931 | 1,540 | $3015.351123 |
| 1615231920 | $3004.88 | $3005.0299 | $3001.96 | $3003.57 | 2,158 | $3015.329301 |
| 1615231980 | $3004.41 | $3004.41 | $3002.39 | $3002.39 | 550 | $3015.317831 |
| 1615232040 | $3000.8909 | $3001.03 | $3000.0839 | $3000.93 | 650 | $3015.315257 |
| 1615232100 | $3002.4295 | $3004.4057 | $3002.3349 | $3003.655 | 1,804 | $3015.293529 |
| 1615232160 | $3003.04 | $3003.04 | $3001.22 | $3001.22 | 500 | $3015.28833 |
| 1615232220 | $3000.90 | $3002.03 | $3000.90 | $3001.6958 | 750 | $3015.278691 |
| 1615232280 | $3000.00 | $3000.00 | $2998.78 | $2999.48 | 2,594 | $3015.245522 |
| 1615232340 | $2998.00 | $2999.63 | $2996.57 | $2996.57 | 1,940 | $3015.21614 |
| 1615232400 | $2997.575 | $2999.05 | $2997.575 | $2998.5723 | 1,100 | $3015.200191 |
| 1615232460 | $2999.08 | $2999.31 | $2996.00 | $2996.00 | 1,610 | $3015.170716 |
| 1615232520 | $2996.02 | $2997.225 | $2996.02 | $2997.225 | 300 | $3015.16725 |
| 1615232580 | $2995.49 | $2996.14 | $2990.26 | $2991.39 | 3,065 | $3015.11516 |
| 1615232640 | $2990.835 | $2990.835 | $2989.05 | $2989.05 | 1,100 | $3015.08964 |
| 1615232700 | $2990.48 | $2993.92 | $2990.14 | $2992.89 | 4,238 | $3015.005804 |
| 1615232760 | $2992.08 | $2992.16 | $2990.48 | $2991.6399 | 1,500 | $3014.973289 |
| 1615232820 | $2991.90 | $2992.50 | $2991.90 | $2992.50 | 200 | $3014.964283 |
| 1615232880 | $2992.12 | $2992.12 | $2988.07 | $2989.00 | 5,327 | $3014.859104 |
| 1615232940 | $2987.93 | $2988.69 | $2986.055 | $2987.9983 | 2,175 | $3014.80913 |
| 1615233000 | $2988.87 | $2990.33 | $2986.14 | $2986.945 | 2,121 | $3014.761046 |
| 1615233060 | $2987.00 | $2989.3099 | $2985.7401 | $2987.77 | 3,390 | $3014.681355 |
| 1615233120 | $2987.00 | $2988.93 | $2986.41 | $2986.465 | 1,691 | $3014.638593 |
| 1615233180 | $2986.4198 | $2989.28 | $2986.4198 | $2989.28 | 3,555 | $3014.561847 |
| 1615233240 | $2989.35 | $2994.889 | $2989.35 | $2993.235 | 5,217 | $3014.464304 |
| 1615233300 | $2993.50 | $2997.01 | $2993.50 | $2996.63 | 2,450 | $3014.425196 |
| 1615233360 | $2996.91 | $2998.00 | $2996.05 | $2997.03 | 4,565 | $3014.361922 |
| 1615233420 | $2997.77 | $2998.6699 | $2996.59 | $2997.361 | 2,300 | $3014.32891 |
| 1615233480 | $2995.734 | $2997.3799 | $2994.05 | $2994.94 | 6,595 | $3014.230599 |
| 1615233540 | $2994.81 | $2995.09 | $2992.75 | $2994.85 | 5,346 | $3014.139761 |
| 1615233600 | $2994.145 | $2994.60 | $2985.295 | $2985.295 | 2,026 | $3014.096218 |
| 1615233660 | $2985.525 | $2985.525 | $2982.0126 | $2982.20 | 6,327 | $3013.942871 |
| 1615233720 | $2982.185 | $2985.35 | $2982.185 | $2985.35 | 4,748 | $3013.827931 |
| 1615233780 | $2985.70 | $2986.84 | $2984.00 | $2984.00 | 3,405 | $3013.747783 |
| 1615233840 | $2984.06 | $2988.19 | $2984.06 | $2986.59 | 2,743 | $3013.680592 |
| 1615233900 | $2985.285 | $2986.875 | $2984.9206 | $2986.05 | 2,711 | $3013.629436 |
| 1615233960 | $2985.31 | $2986.92 | $2984.21 | $2985.515 | 1,200 | $3013.598092 |
| 1615234020 | $2984.50 | $2985.22 | $2982.5684 | $2982.5684 | 800 | $3013.582762 |
| 1615234080 | $2983.79 | $2983.80 | $2978.4793 | $2979.15 | 8,442 | $3013.356634 |
| 1615234140 | $2979.75 | $2980.1793 | $2978.29 | $2979.02 | 3,094 | $3013.273781 |
| 1615234200 | $2979.05 | $2980.18 | $2978.00 | $2978.79 | 3,085 | $3013.187964 |
| 1615234260 | $2978.7952 | $2983.1849 | $2978.35 | $2980.935 | 2,500 | $3013.126303 |
| 1615234320 | $2980.91 | $2981.615 | $2979.1819 | $2979.73 | 3,428 | $3013.036471 |
| 1615234380 | $2979.62 | $2979.96 | $2978.01 | $2979.52 | 2,061 | $3012.981151 |
| 1615234440 | $2981.01 | $2984.5429 | $2981.01 | $2983.97 | 3,629 | $3012.89513 |
| 1615234500 | $2982.83 | $2985.375 | $2980.4156 | $2982.9393 | 3,273 | $3012.818585 |
| 1615234560 | $2982.845 | $2982.845 | $2977.0991 | $2977.0991 | 1,469 | $3012.780253 |
| 1615234620 | $2977.00 | $2981.1048 | $2974.785 | $2976.94 | 6,092 | $3012.606417 |
| 1615234680 | $2975.68 | $2976.30 | $2973.8001 | $2976.30 | 2,412 | $3012.540783 |
| 1615234740 | $2976.67 | $2976.67 | $2975.4439 | $2975.46 | 1,304 | $3012.503592 |
| 1615234800 | $2976.51 | $2980.63 | $2976.125 | $2980.033 | 2,068 | $3012.450362 |
| 1615234860 | $2979.05 | $2981.00 | $2977.7224 | $2979.07 | 2,551 | $3012.382677 |
| 1615234920 | $2979.055 | $2982.4334 | $2978.69 | $2979.20 | 2,511 | $3012.322882 |
| 1615234980 | $2979.85 | $2980.02 | $2972.79 | $2973.54 | 2,814 | $3012.246829 |
| 1615235040 | $2973.03 | $2978.60 | $2972.73 | $2978.09 | 2,140 | $3012.181918 |
| 1615235100 | $2977.297 | $2980.36 | $2975.415 | $2980.36 | 4,087 | $3012.075734 |
| 1615235160 | $2980.36 | $2981.31 | $2977.01 | $2980.00 | 1,494 | $3012.040292 |
| 1615235220 | $2978.29 | $2979.89 | $2976.365 | $2977.65 | 2,201 | $3011.980234 |
| 1615235280 | $2977.83 | $2982.80 | $2977.83 | $2980.50 | 4,298 | $3011.877792 |
| 1615235340 | $2981.32 | $2982.35 | $2977.08 | $2977.08 | 2,245 | $3011.826927 |
| 1615235400 | $2977.145 | $2982.9099 | $2976.34 | $2981.55 | 2,383 | $3011.767533 |
| 1615235460 | $2983.00 | $2985.7506 | $2982.00 | $2983.66 | 3,166 | $3011.698007 |
| 1615235520 | $2983.675 | $2986.60 | $2982.76 | $2986.60 | 800 | $3011.67176 |
| 1615235580 | $2987.08 | $2991.00 | $2986.21 | $2989.1883 | 4,318 | $3011.60801 |
| 1615235640 | $2989.51 | $2989.88 | $2985.795 | $2986.47 | 3,613 | $3011.546098 |
| 1615235700 | $2987.32 | $2989.56 | $2987.32 | $2989.13 | 1,400 | $3011.519487 |
| 1615235760 | $2989.755 | $2990.76 | $2987.38 | $2987.38 | 3,097 | $3011.471116 |
| 1615235820 | $2988.67 | $2988.67 | $2984.61 | $2986.41 | 2,929 | $3011.413071 |
| 1615235880 | $2985.99 | $2988.88 | $2985.675 | $2988.88 | 1,900 | $3011.381186 |
| 1615235940 | $2987.41 | $2987.41 | $2982.3901 | $2983.19 | 4,734 | $3011.292191 |
| 1615236000 | $2983.19 | $2983.89 | $2979.975 | $2979.975 | 1,500 | $3011.2596 |
| 1615236060 | $2980.60 | $2982.6699 | $2978.60 | $2981.27 | 1,894 | $3011.215255 |
| 1615236120 | $2981.41 | $2983.37 | $2978.4067 | $2978.4067 | 1,941 | $3011.171205 |
| 1615236180 | $2980.0375 | $2980.59 | $2976.14 | $2978.80 | 4,781 | $3011.054846 |
| 1615236240 | $2977.00 | $2979.30 | $2975.8909 | $2979.30 | 2,160 | $3011.000366 |
| 1615236300 | $2979.93 | $2979.94 | $2973.00 | $2973.05 | 2,915 | $3010.924343 |
| 1615236360 | $2973.91 | $2975.90 | $2970.30 | $2970.36 | 7,995 | $3010.694807 |
| 1615236420 | $2970.10 | $2971.98 | $2968.0001 | $2970.69 | 2,999 | $3010.604713 |
| 1615236480 | $2970.00 | $2971.16 | $2969.00 | $2969.71 | 4,801 | $3010.459989 |
| 1615236540 | $2970.37 | $2974.4842 | $2970.00 | $2971.38 | 5,669 | $3010.305555 |
| 1615236600 | $2973.20 | $2976.30 | $2972.02 | $2974.27 | 5,988 | $3010.144015 |
| 1615236660 | $2973.48 | $2974.06 | $2967.00 | $2967.06 | 11,095 | $3009.836406 |
| 1615236720 | $2967.17 | $2967.79 | $2962.595 | $2963.18 | 11,250 | $3009.483418 |
| 1615236780 | $2962.595 | $2964.54 | $2959.40 | $2964.54 | 16,323 | $3008.938421 |
| 1615236840 | $2963.57 | $2968.425 | $2960.03 | $2960.03 | 9,463 | $3008.641705 |
| 1615236900 | $2960.00 | $2960.00 | $2952.00 | $2955.93 | 13,500 | $3008.152202 |
| 1615236960 | $2955.18 | $2956.49 | $2952.67 | $2955.03 | 11,358 | $3007.737402 |
| 1615237020 | $2955.59 | $2958.00 | $2954.26 | $2955.53 | 11,564 | $3007.33096 |
| 1615237080 | $2955.77 | $2959.295 | $2954.401 | $2958.76 | 12,708 | $3006.903584 |
| 1615237140 | $2958.53 | $2961.61 | $2951.31 | $2951.951 | 41,383 | $3005.522121 |
| 1615237200 | $2951.95 | $2951.95 | $2951.95 | $2951.95 | 207,063 | $2999.10109 |
| 1615237260 | $2951.00 | $2951.95 | $2951.00 | $2951.36 | 2,469 | $2999.048198 |
| 1615237320 | $2951.95 | $2951.95 | $2950.00 | $2950.96 | 81,942 | $2998.068443 |
| 1615237380 | $2950.85 | $2950.85 | $2950.20 | $2950.20 | 460 | $2998.051112 |
| 1615237440 | $2949.90 | $2950.85 | $2949.90 | $2950.00 | 587 | $2998.036901 |
| 1615237500 | $2950.00 | $2951.30 | $2950.00 | $2951.30 | 442 | $2998.027951 |
| 1615237560 | $2954.00 | $2954.00 | $2954.00 | $2954.00 | 100 | $2998.021371 |
| 1615237620 | $2951.95 | $2951.95 | $2951.95 | $2951.95 | 1,897 | $2997.99283 |
| 1615237860 | $2951.51 | $2951.51 | $2951.51 | $2951.51 | 100 | $2997.979302 |
| 1615237980 | $2956.85 | $2956.85 | $2956.85 | $2956.85 | 100 | $2997.968212 |
| 1615238100 | $2963.00 | $2963.00 | $2963.00 | $2963.00 | 100 | $2999.107448 |
| 1615238400 | $2961.34 | $2962.96 | $2961.34 | $2962.96 | 240 | $2999.096635 |
| 1615238520 | $2960.56 | $2960.56 | $2960.56 | $2960.56 | 100 | $2999.092514 |
| 1615238880 | $3000.46 | $3000.46 | $3000.46 | $3000.46 | 730 | $2999.087923 |
| 1615239000 | $2962.85 | $2995.65 | $2962.85 | $2995.65 | 1,700 | $2999.104932 |
| 1615239060 | $2961.00 | $2966.00 | $2961.00 | $2966.00 | 972 | $2999.092972 |
| 1615239180 | $2965.76 | $2965.76 | $2965.76 | $2965.76 | 124 | $2999.090131 |
| 1615239540 | $2966.50 | $2967.00 | $2966.50 | $2967.00 | 617 | $2999.080747 |
| 1615240020 | $2964.00 | $2964.00 | $2964.00 | $2964.00 | 100 | $2999.099564 |
| 1615240080 | $2951.95 | $2951.95 | $2951.95 | $2951.95 | 8,610 | $2998.997773 |
| 1615240500 | $2951.95 | $2951.95 | $2951.95 | $2951.95 | 711 | $2998.981879 |
| 1615240680 | $2961.15 | $2961.15 | $2961.15 | $2961.15 | 100 | $2998.977506 |
| 1615240920 | $2951.95 | $2951.95 | $2951.95 | $2951.95 | 730 | $2999.097143 |
| 1615241400 | $2963.90 | $2963.90 | $2963.90 | $2963.90 | 100 | $2999.086777 |
| 1615241520 | $2964.99 | $2965.00 | $2964.99 | $2965.00 | 293 | $2999.081108 |
| 1615241640 | $2968.9599 | $2968.9599 | $2968.9599 | $2968.9599 | 155 | $2999.079125 |
| 1615242120 | $2951.95 | $2951.95 | $2951.95 | $2951.95 | 319 | $2999.100703 |
| 1615243080 | $2962.00 | $2962.00 | $2962.00 | $2962.00 | 200 | $2999.103326 |
| 1615243740 | $2951.95 | $2951.95 | $2951.95 | $2951.95 | 7,200 | $2999.020757 |
| 1615244100 | $2961.31 | $2961.31 | $2961.31 | $2961.31 | 100 | $2999.016465 |
| 1615244460 | $2965.00 | $2965.00 | $2965.00 | $2965.00 | 200 | $2999.10392 |
| 1615245000 | $2964.99 | $2964.99 | $2964.99 | $2964.99 | 100 | $2999.100457 |