AMZN Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NASDAQ
  2. >
  3. AMZN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615195320$2947.50$2947.50$2947.50$2947.50100$2948.222173
1615199640$2960.00$2960.00$2960.00$2960.00172$2949.280063
1615199700$2960.00$2960.00$2960.00$2960.00293$2950.656974
1615200660$2955.00$2955.00$2955.00$2955.00100$2951.273285
1615202880$2962.00$2962.00$2962.00$2962.00100$2953.094624
1615204260$2963.71$2963.71$2963.71$2963.71100$2954.197135
1615204380$2965.00$2965.00$2965.00$2965.00200$2954.676943
1615204800$2970.00$2970.00$2970.00$2970.00140$2957.452728
1615204860$2964.00$2964.00$2964.00$2964.00100$2957.873171
1615205700$2980.00$2980.00$2980.00$2980.001,833$2964.220038
1615205880$2975.03$2975.03$2975.03$2975.03100$2964.75429
1615206060$2971.60$2971.60$2971.60$2971.60100$2965.135644
1615206120$2970.00$2970.00$2970.00$2970.00894$2965.524847
1615206240$2967.00$2969.00$2967.00$2969.00446$2965.677468
1615206300$2969.12$2970.00$2969.12$2970.00200$2965.784716
1615206660$2967.16$2967.21$2967.16$2967.21300$2966.119214
1615206780$2965.12$2965.12$2965.00$2965.122,100$2965.9747
1615207200$2961.60$2961.60$2961.05$2961.051,053$2965.520632
1615207260$2960.00$2960.00$2960.00$2960.00639$2965.323455
1615207440$2960.00$2960.00$2960.00$2960.00594$2965.061592
1615207620$2958.00$2958.00$2958.00$2958.00190$2964.836844
1615208100$2965.00$2965.00$2965.00$2965.00805$2964.732485
1615208160$2965.40$2965.40$2965.40$2965.40100$2964.737756
1615208400$2963.65$2986.00$2963.65$2986.00694$2965.05611
1615208460$2963.00$2963.00$2963.00$2963.00100$2965.015642
1615208580$2960.00$2960.00$2960.00$2960.00100$2964.920716
1615208640$2965.00$2975.00$2965.00$2975.001,200$2965.453325
1615208700$2977.00$2977.00$2975.00$2977.00551$2965.914743
1615208760$2984.99$2985.10$2984.99$2985.00300$2967.251894
1615208820$2981.00$2985.00$2981.00$2985.00850$2968.311156
1615208880$2984.50$2990.00$2984.00$2984.00400$2968.734094
1615208940$2989.95$2989.95$2987.00$2987.00500$2969.208025
1615209000$2989.9899$2990.21$2989.95$2989.991,236$2970.541584
1615209120$2993.74$2994.80$2993.74$2994.80400$2971.706365
1615209180$2993.89$2993.89$2991.50$2991.50400$2972.121621
1615209240$2993.89$3000.00$2993.89$3000.004,412$2975.675305
1615209300$3000.14$3003.84$2997.00$2997.00500$2976.472888
1615209360$2998.00$2998.00$2997.00$2997.00200$2976.72073
1615209420$2997.50$2997.50$2997.50$2997.50464$2977.048451
1615209540$3000.00$3000.00$3000.00$3000.00300$2977.622117
1615209600$3000.11$3000.11$3000.11$3000.11100$2977.877284
1615209660$3001.70$3003.97$3001.70$3003.97300$2978.299124
1615209720$3004.00$3004.00$3004.00$3004.00100$2978.609525
1615209780$3000.00$3000.00$3000.00$3000.00949$2979.182728
1615209840$3000.52$3004.49$3000.52$3004.49400$2979.679093
1615210140$3006.80$3006.80$3006.80$3006.80100$2980.266819
1615210200$3002.00$3002.00$2997.32$2997.321,196$2981.052966
1615210260$3000.00$3000.00$3000.00$3000.00184$2981.141241
1615210320$3003.70$3004.07$3003.70$3004.07215$2981.345131
1615210380$3003.00$3007.80$3003.00$3007.80200$2981.587969
1615210500$3002.03$3002.03$3000.00$3002.00656$2982.135214
1615210740$2999.64$2999.64$2999.64$2999.64300$2982.378625
1615210800$3001.41$3001.41$3001.41$3001.41198$2982.482892
1615211160$3000.00$3000.00$3000.00$3000.00737$2983.201891
1615211460$3006.00$3006.00$3006.00$3006.00396$2983.551235
1615211640$3006.08$3006.88$3006.08$3006.08300$2983.839249
1615211700$3007.76$3007.76$3007.76$3007.76200$2984.021676
1615211760$3006.73$3008.00$3006.73$3008.00749$2984.585782
1615211820$3009.94$3010.00$3009.94$3010.00500$2985.053819
1615212120$3013.99$3014.00$3013.99$3014.00300$2985.955297
1615212180$3012.76$3012.76$3010.28$3010.501,362$2986.726665
1615212300$3012.00$3012.00$3009.00$3009.00552$2987.232524
1615212420$3013.00$3013.00$3013.00$3013.00100$2987.3804
1615212480$3014.74$3015.00$3014.74$3015.00400$2987.658559
1615212600$3008.21$3008.21$3008.00$3008.00645$2988.103607
1615212660$3010.00$3011.06$3010.00$3010.69683$2988.365067
1615212780$3013.96$3014.88$3013.96$3014.88433$2988.805236
1615212840$3014.80$3014.80$3014.80$3014.80100$2988.980958
1615212960$3014.80$3014.90$3014.80$3014.90285$2989.445737
1615213020$3015.00$3015.36$3015.00$3015.36528$2989.831208
1615213080$3015.55$3016.00$3015.55$3016.00392$2990.133003
1615213140$3016.79$3016.98$3015.00$3015.001,088$2990.650284
1615213200$3014.09$3014.09$3014.09$3014.09128$2990.78939
1615213260$3013.43$3013.43$3013.43$3013.43200$2990.969958
1615213320$3012.00$3012.80$3011.35$3012.80544$2991.237777
1615213380$3012.46$3012.46$3012.25$3012.25256$2991.338747
1615213560$3016.00$3016.00$3014.07$3014.07393$2991.752801
1615213680$3015.00$3016.38$3015.00$3015.37431$2992.06326
1615213800$3015.00$3016.31$3007.82$3010.7266,597$3014.535824
1615213860$3010.94$3015.00$3002.06$3012.469,350$3013.863342
1615213920$3012.01$3018.335$3005.0001$3018.039,525$3013.796611
1615213980$3018.98$3028.42$3015.04$3027.9013,423$3014.909973
1615214040$3029.45$3030.055$3010.00$3010.0011,458$3015.605306
1615214100$3016.06$3017.75$3005.21$3007.4211,340$3015.194602
1615214160$3006.17$3011.17$3002.0701$3010.1911,061$3014.482134
1615214220$3009.06$3018.69$3009.06$3016.6410,991$3014.547858
1615214280$3015.24$3023.895$3012.97$3021.3510,078$3014.878731
1615214340$3023.96$3033.51$3023.93$3028.732512,709$3015.957172
1615214400$3027.92$3041.00$3026.25$3041.0013,095$3017.378883
1615214460$3041.8815$3043.92$3037.20$3038.487,941$3018.348839
1615214520$3037.0101$3044.96$3030.7601$3043.86515,831$3020.022857
1615214580$3042.97$3050.56$3040.42$3049.72513,075$3021.507737
1615214640$3051.04$3056.666$3050.63$3054.7815,971$3023.714875
1615214700$3055.00$3059.95$3053.096$3058.5417,940$3025.995585
1615214760$3059.95$3064.59$3059.95$3062.7012,247$3027.656804
1615214820$3062.695$3063.04$3055.9281$3058.3215,649$3029.507131
1615214880$3058.21$3060.385$3037.355$3043.15514,615$3030.517247
1615214940$3042.00$3043.99$3033.43$3033.907,245$3030.702032
1615215000$3032.39$3036.49$3021.01$3024.2710,281$3030.6268
1615215060$3024.795$3025.97$3021.2401$3023.2689,138$3030.421166
1615215120$3023.27$3027.9999$3016.18$3027.99997,185$3030.197328
1615215180$3026.4216$3026.5799$3018.1017$3023.906,857$3030.040613
1615215240$3022.60$3032.3214$3022.60$3026.0258,513$3029.951587
1615215300$3026.18$3034.48$3025.60$3033.796,084$3029.979113
1615215360$3034.28$3038.06$3020.3401$3022.044,646$3029.977638
1615215420$3022.04$3022.04$3015.0692$3016.2954,344$3029.824946
1615215480$3017.83$3020.675$3002.00$3003.22514,869$3029.027067
1615215540$3006.12$3020.00$3003.32$3020.0010,040$3028.522389
1615215600$3018.355$3025.22$3015.3477$3020.408,603$3028.340215
1615215660$3020.875$3020.875$3014.33$3018.592,340$3028.27476
1615215720$3019.9899$3022.905$3013.39$3015.0953,954$3028.157371
1615215780$3014.14$3014.14$3002.7798$3002.77986,904$3027.798211
1615215840$3002.79$3012.43$3002.465$3012.0054,653$3027.565618
1615215900$3011.2063$3018.91$3007.00$3013.7857,285$3027.325698
1615215960$3012.28$3018.15$3011.00$3017.583,800$3027.194863
1615216020$3017.94$3027.9999$3017.94$3024.2099,981$3027.10428
1615216080$3026.04$3027.5014$3021.53$3023.61013,040$3027.091491
1615216140$3024.15$3030.9199$3021.97$3028.65164,382$3027.077762
1615216200$3030.91$3033.70$3023.9901$3029.503,654$3027.104025
1615216260$3027.80$3030.0099$3017.6221$3017.62213,037$3027.093961
1615216320$3018.9933$3027.998$3018.9933$3021.5255,483$3027.065874
1615216380$3021.45$3023.4975$3015.6205$3021.003,030$3027.009265
1615216440$3019.66$3025.9157$3018.00$3024.5353,189$3026.977248
1615216500$3025.62$3027.33$3020.4801$3020.48014,897$3026.955983
1615216560$3022.315$3022.315$3019.155$3019.1551,200$3026.933991
1615216620$3017.53$3028.00$3016.74$3027.994,461$3026.903447
1615216680$3029.15$3034.75$3029.15$3034.14994,155$3026.942908
1615216740$3030.9509$3037.16$3030.9509$3035.204,260$3027.010504
1615216800$3036.02$3042.8779$3035.182$3042.87793,726$3027.102144
1615216860$3041.85$3041.865$3038.33$3041.8152,865$3027.189823
1615216920$3041.26$3041.81$3037.00$3037.002,950$3027.264941
1615216980$3038.6325$3038.6325$3030.9405$3035.572,650$3027.298306
1615217040$3033.00$3033.00$3025.3095$3029.19522,820$3027.310775
1615217100$3029.445$3035.51$3029.445$3030.003,260$3027.342326
1615217160$3031.62$3036.8858$3031.21$3033.801,556$3027.366257
1615217220$3035.04$3039.7499$3034.89$3039.2055,038$3027.470161
1615217280$3039.73$3039.74$3032.00$3033.692,600$3027.512873
1615217340$3036.45$3040.00$3036.45$3037.981,029$3027.533084
1615217400$3040.01$3047.095$3040.01$3047.0953,823$3027.658744
1615217460$3046.985$3048.88$3041.08$3046.195,827$3027.864407
1615217520$3045.79$3051.00$3044.00$3049.874,827$3028.05008
1615217580$3050.21$3052.23$3047.00$3047.003,002$3028.180508
1615217640$3046.98$3049.01$3045.00$3048.321,393$3028.24131
1615217700$3049.47$3052.40$3048.942$3049.8752,825$3028.350246
1615217760$3050.00$3052.9999$3049.74$3052.99993,494$3028.495198
1615217820$3050.8399$3051.8483$3046.82$3047.004,019$3028.658858
1615217880$3045.36$3045.72$3036.51$3037.095,833$3028.767141
1615217940$3037.07$3037.07$3031.49$3034.112,963$3028.801957
1615218000$3038.97$3038.97$3034.22$3036.27852,864$3028.84194
1615218060$3036.41$3041.095$3036.41$3040.51731,583$3028.871142
1615218120$3039.39$3041.375$3037.065$3039.131,432$3028.898803
1615218180$3038.32$3040.775$3035.91$3040.7751,609$3028.927919
1615218240$3042.7011$3042.7011$3038.05$3038.052,308$3028.982822
1615218300$3040.58$3042.1149$3039.12$3041.945879$3028.999243
1615218360$3037.96$3037.96$3032.11$3034.551,055$3029.010837
1615218420$3038.755$3039.60$3034.95$3034.952,800$3029.050413
1615218480$3031.015$3033.48$3028.085$3030.782,410$3029.053267
1615218540$3029.16$3030.032$3029.035$3029.035393$3029.053189
1615218600$3031.3471$3031.3471$3027.00$3027.001,033$3029.050013
1615218660$3029.33$3029.53$3023.33$3025.073,526$3029.042299
1615218720$3024.6899$3024.6899$3017.30$3017.403,290$3028.987692
1615218780$3018.80$3018.80$3015.06$3017.913,927$3028.90613
1615218840$3017.12$3021.76$3015.05$3016.754,475$3028.824267
1615218900$3015.655$3021.2541$3015.00$3019.023,550$3028.751868
1615218960$3020.99$3023.84$3020.2744$3022.053,019$3028.717353
1615219020$3021.05$3021.90$3015.00$3019.42932,569$3028.669382
1615219080$3018.60$3027.69$3018.60$3026.002,710$3028.649907
1615219140$3025.50$3027.37$3022.21$3022.211,601$3028.638241
1615219200$3023.75$3033.125$3022.57$3030.974,744$3028.647618
1615219260$3031.08$3032.16$3026.4734$3029.445800$3028.648909
1615219320$3026.335$3027.95$3024.04$3027.951,682$3028.639407
1615219380$3026.415$3026.415$3022.80$3024.801,039$3028.630603
1615219440$3026.03$3026.03$3020.66$3020.662,599$3028.605355
1615219500$3020.00$3024.99$3019.00$3024.882,755$3028.576613
1615219560$3028.00$3028.00$3023.15$3023.411,518$3028.570621
1615219620$3022.145$3022.145$3019.754$3021.29907$3028.559342
1615219680$3021.85$3024.17$3021.85$3023.391,655$3028.544139
1615219740$3026.095$3026.095$3020.15$3020.381,565$3028.529517
1615219800$3020.58$3020.58$3013.34$3013.772,058$3028.486433
1615219860$3013.16$3016.57$3012.74$3016.512,500$3028.43234
1615219920$3016.215$3019.7464$3013.9086$3014.144,048$3028.351955
1615219980$3014.00$3016.33$3013.5601$3013.56012,001$3028.304628
1615220040$3013.6104$3015.79$3013.6104$3014.961,805$3028.264047
1615220100$3016.01$3016.01$3012.50$3013.8673,200$3028.193025
1615220160$3012.90$3017.23$3012.90$3014.992,498$3028.144749
1615220220$3016.2575$3017.00$3013.00$3016.472,432$3028.093036
1615220280$3018.83$3019.99$3017.89$3018.4453,333$3028.0421
1615220340$3017.16$3021.20$3016.099$3019.942,603$3028.005066
1615220400$3022.00$3025.96$3020.015$3024.763,206$3027.978058
1615220460$3025.17$3025.17$3023.58$3023.583,169$3027.95919
1615220520$3021.8427$3023.55$3021.8427$3023.34665$3027.953284
1615220580$3023.825$3028.545$3023.25$3028.545731$3027.950901
1615220640$3026.95$3028.315$3025.50$3025.771,962$3027.948439
1615220700$3025.985$3027.9599$3023.01$3023.604,343$3027.933321
1615220760$3023.93$3023.93$3020.07$3022.831,700$3027.917134
1615220820$3020.935$3024.8799$3019.107$3024.87991,740$3027.90158
1615220880$3022.3102$3024.76$3019.2701$3019.2701861$3027.893018
1615220940$3021.68$3025.0421$3021.68$3023.555993$3027.887067
1615221000$3022.96$3022.96$3016.6846$3017.092,255$3027.857236
1615221060$3018.13$3020.28$3017.06$3017.061,100$3027.839309
1615221120$3015.795$3017.82$3015.795$3016.952,033$3027.808602
1615221180$3016.57$3016.57$3012.1139$3012.11623,550$3027.734625
1615221240$3012.83$3016.8254$3012.83$3015.76066,423$3027.613423
1615221300$3011.68$3013.23$3009.0737$3010.5473,758$3027.516753
1615221360$3011.30$3011.30$3008.00$3009.972,544$3027.449152
1615221420$3008.10$3009.0718$3007.33$3007.401,579$3027.402872
1615221480$3009.32$3012.50$3008.306$3008.3061,927$3027.356461
1615221540$3011.28$3011.99$3011.28$3011.99400$3027.339898
1615221600$3010.99$3014.69$3010.21$3013.681,446$3027.316132
1615221660$3012.26$3015.7812$3009.32$3009.321,825$3027.272992
1615221720$3010.66$3010.66$3005.33$3006.291,200$3027.243141
1615221780$3005.40$3005.40$3002.0001$3002.00013,905$3027.112046
1615221840$3002.48$3002.48$2996.0101$2996.31168,786$3026.760429
1615221900$2996.21$2998.688$2995.00$2997.9856,051$3026.499129
1615221960$2998.9246$3003.98$2998.9246$3000.6725,175$3026.314397
1615222020$3002.00$3003.4612$3000.00$3001.048,287$3026.027236
1615222080$3004.1698$3004.25$3000.00$3004.254,029$3025.891644
1615222140$3004.27$3005.4915$3002.1901$3004.363,345$3025.790052
1615222200$3004.155$3004.33$3000.00$3000.011,806$3025.733114
1615222260$3000.00$3000.00$2997.01$2998.892,895$3025.624104
1615222320$2998.41$2999.52$2996.00$2998.082,420$3025.530072
1615222380$2998.46$3006.00$2998.325$3005.144,656$3025.38332
1615222440$3004.77$3004.98$2998.09$3000.873,400$3025.279018
1615222500$3000.67$3001.92$2999.84$3001.92630$3025.25901
1615222560$3002.86$3003.995$3002.31$3003.121,100$3025.219758
1615222620$3004.82$3004.82$3001.2001$3002.001,200$3025.189303
1615222680$2999.17$3000.11$2998.14$2999.701,369$3025.137142
1615222740$2998.01$2998.01$2988.6684$2988.66843,458$3024.96133
1615222800$2990.38$2996.94$2988.0001$2994.604,000$3024.820369
1615222860$2995.565$2999.00$2995.565$2999.003,756$3024.68005
1615222920$2999.00$2999.00$2990.49$2992.467,557$3024.373845
1615222980$2993.125$2995.7299$2991.74$2993.635,303$3024.173928
1615223040$2991.74$2991.74$2988.00$2988.797,032$3023.853222
1615223100$2988.91$2994.61$2985.28$2994.13443,799$3023.697885
1615223160$2995.3093$2996.625$2992.97$2994.683,990$3023.549632
1615223220$2995.4228$2996.45$2992.585$2994.9112,538$3023.080038
1615223280$2993.015$2996.40$2993.015$2995.291,616$3023.024595
1615223340$2996.98$2999.3482$2995.1881$2996.2652,579$3022.947013
1615223400$2996.0525$2999.40$2995.00$2998.323,483$3022.838814
1615223460$2999.005$2999.005$2992.4272$2993.961,900$3022.766809
1615223520$2994.5515$2994.5515$2988.15$2988.151,232$3022.720433
1615223580$2989.52$2989.52$2986.51$2986.9751,570$3022.656148
1615223640$2989.93$2990.5799$2987.02$2988.0652,610$3022.541193
1615223700$2988.40$2988.40$2982.61$2986.58312,864$3022.415679
1615223760$2987.15$2989.74$2983.19$2987.3353,493$3022.265559
1615223820$2987.15$2993.41$2987.08$2988.025,438$3022.052101
1615223880$2988.123$2988.21$2983.94$2985.371,997$3021.95949
1615223940$2984.586$2985.99$2983.05$2983.631,250$3021.903148
1615224000$2984.54$2986.996$2982.21$2982.214,170$3021.704998
1615224060$2985.40$2988.0653$2983.12$2987.591,100$3021.67698
1615224120$2986.29$2990.838$2985.585$2990.8381,960$3021.597735
1615224180$2990.5033$2992.8499$2988.54$2991.501,200$3021.539315
1615224240$2992.50$2995.80$2991.99$2994.8782,908$3021.453486
1615224300$2996.2399$2996.25$2993.00$2993.883,337$3021.347492
1615224360$2991.525$2997.9099$2991.1977$2997.90994,145$3021.216243
1615224420$2997.76$3004.1162$2996.7653$3002.16817,481$3021.034386
1615224480$3000.81$3002.48$3000.11$3000.431,400$3020.993341
1615224540$3001.84$3002.8091$3000.26$3001.111,150$3020.97446
1615224600$3001.07$3003.0815$2996.5954$2998.113,212$3020.890292
1615224660$2999.395$3000.92$2999.395$3000.30800$3020.865382
1615224720$3000.34$3007.31$2999.97$3005.4010,919$3020.66161
1615224780$3005.44$3007.46$3004.80$3005.4754,654$3020.581274
1615224840$3005.01$3010.00$3005.01$3007.962,314$3020.54497
1615224900$3006.49$3010.00$3006.49$3008.90751,395$3020.529288
1615224960$3007.101$3007.12$3005.12$3006.0351,850$3020.499211
1615225020$3007.00$3008.72$3007.00$3008.722,093$3020.468039
1615225080$3009.00$3010.49$3006.98$3008.004,462$3020.410236
1615225140$3006.11$3006.75$3004.63$3004.632,890$3020.360614
1615225200$3003.725$3006.56$3003.00$3004.111,118$3020.342461
1615225260$3003.67$3005.84$3003.67$3004.4872706$3020.329281
1615225320$3004.905$3006.47$3003.02$3003.111,308$3020.303245
1615225380$3003.15$3004.00$3001.00$3001.548,821$3020.12486
1615225440$3001.54$3002.01$3001.54$3002.01695$3020.11037
1615225500$3001.92$3005.2098$3001.742$3003.54851,240$3020.091136
1615225560$3004.32$3005.78$3002.0001$3002.00011,032$3020.070717
1615225620$3002.00$3005.7799$3001.8766$3004.801,168$3020.050486
1615225680$3005.03$3005.03$3004.16$3004.87061,530$3020.025291
1615225740$3005.00$3006.39$3005.00$3006.39909$3020.009617
1615225800$3006.54$3007.71$3005.665$3005.665946$3019.996212
1615225860$3005.135$3008.905$3005.135$3006.8651,600$3019.974465
1615225920$3006.06$3007.08$3003.65$3003.651,330$3019.947996
1615225980$3003.00$3003.03$2995.49$2995.492,972$3019.879063
1615226040$2996.94$2998.9213$2992.0001$2997.702,900$3019.807601
1615226100$2996.84$2998.9999$2992.01$2993.693,168$3019.720825
1615226160$2993.69$2994.31$2993.61$2993.611,900$3019.668103
1615226220$2994.00$2994.97$2991.665$2991.6651,900$3019.616112
1615226280$2992.003$2992.003$2988.00$2991.49992,176$3019.54374
1615226340$2989.57$2991.4694$2989.4152$2990.49152,338$3019.473337
1615226400$2990.01$2991.9276$2989.50$2990.761,720$3019.418659
1615226460$2989.36$2994.65$2989.36$2989.96371,502$3019.373085
1615226520$2989.87$2990.81$2988.43$2988.43400$3019.352828
1615226580$2989.29$2992.96$2989.29$2992.96700$3019.341207
1615226640$2989.6675$2990.6763$2988.45$2988.77931,196$3019.29801
1615226700$2991.36$2992.85$2991.36$2991.4051,007$3019.271422
1615226760$2991.00$2996.25$2991.00$2995.372,962$3019.194824
1615226820$2995.95$2995.95$2994.27$2995.00685$3019.171949
1615226880$2994.40$2999.00$2993.62$2996.453,314$3019.099409
1615226940$2997.64$2998.4574$2995.05$2995.953,704$3019.005543
1615227000$2995.405$2995.405$2990.70$2991.0851,200$3018.977246
1615227060$2992.60$2995.83$2991.05$2995.831,850$3018.924977
1615227120$2996.76$3003.145$2996.38$3003.1455,029$3018.827484
1615227180$3002.40$3005.34$3001.5273$3004.3753,101$3018.775611
1615227240$3005.15$3005.48$3003.38$3004.151,354$3018.756594
1615227300$3004.31$3007.245$3004.23$3004.233,306$3018.711815
1615227360$3005.2503$3008.13$3005.1651$3005.902,347$3018.682375
1615227420$3004.60$3004.635$3002.2685$3002.571,600$3018.655972
1615227480$3006.14$3006.14$3002.8121$3006.001,875$3018.631085
1615227540$3005.51$3006.96$3003.0379$3003.03792,722$3018.594349
1615227600$3006.21$3007.00$3003.7806$3003.78066,010$3018.511472
1615227660$3003.77$3006.91$3003.77$3006.725916$3018.501947
1615227720$3005.585$3007.565$3005.585$3006.91555,898$3018.432796
1615227780$3007.62$3009.035$3006.93$3008.863,487$3018.396654
1615227840$3009.4601$3009.4601$3008.02$3008.381,393$3018.382923
1615227900$3008.32$3008.61$3005.6706$3005.67062,500$3018.354883
1615227960$3004.8635$3006.65$3004.8635$3006.352,000$3018.32496
1615228020$3006.00$3006.09$3003.29$3003.293,753$3018.280116
1615228080$3003.93$3006.10$3003.00$3006.101,468$3018.260752
1615228140$3007.60$3009.00$3005.08$3005.081,724$3018.24062
1615228200$3006.495$3006.495$3004.23$3005.512,657$3018.2076
1615228260$3005.515$3006.98$3000.75$3001.783,400$3018.156519
1615228320$3002.00$3003.54$3000.41$3002.8551,700$3018.129145
1615228380$3002.75$3004.405$3002.36$3003.811,968$3018.098994
1615228440$3003.12$3006.26$3003.12$3004.63900$3018.08892
1615228500$3004.585$3009.9799$3003.00$3008.774,153$3018.036958
1615228560$3008.47$3010.75$3007.96$3008.39263,075$3018.013436
1615228620$3008.34$3008.805$3006.635$3008.805925$3018.003437
1615228680$3006.825$3007.77$3006.76$3007.46900$3017.991909
1615228740$3006.90$3007.30$3005.91$3006.77341,125$3017.98005
1615228800$3005.935$3005.935$3003.00$3003.003,657$3017.933518
1615228860$3000.50$3002.4499$2997.75$2999.5355,919$3017.832728
1615228920$3000.65$3001.4474$2999.00$2999.581,273$3017.811173
1615228980$2997.815$2998.00$2994.47$2994.471,971$3017.767869
1615229040$2994.15$2994.18$2991.99$2992.7852,650$3017.704218
1615229100$2992.00$2995.9999$2992.00$2995.9999800$3017.678432
1615229160$2993.489$2995.00$2992.35$2994.462,056$3017.639907
1615229280$2991.985$2992.62$2989.19$2991.09933,888$3017.511319
1615229340$2991.445$2993.684$2990.10$2991.552,100$3017.458872
1615229400$2991.73$2992.255$2989.51$2992.205,124$3017.331485
1615229460$2991.56$2992.57$2990.38$2990.81831,100$3017.303883
1615229520$2990.835$2991.59$2990.07$2991.29981,542$3017.265088
1615229580$2990.48$2990.75$2989.00$2990.009,473$3017.017739
1615229640$2989.46$2994.00$2988.25$2994.003,018$3016.940404
1615229700$2991.67$2991.84$2990.40$2990.951,697$3016.900769
1615229760$2988.00$2988.835$2985.50$2985.503,585$3016.79316
1615229820$2985.855$2987.81$2985.855$2986.6653,990$3016.690405
1615229880$2987.13$2988.77$2986.68$2987.012,670$3016.616839
1615229940$2987.085$2994.00$2986.00$2991.914,890$3016.502767
1615230000$2992.10$2992.10$2988.10$2988.103,246$3016.426898
1615230060$2988.05$2989.255$2986.05$2987.0651,700$3016.380915
1615230120$2987.54$2994.0999$2987.54$2991.56371,911$3016.336928
1615230180$2992.94$2993.13$2988.34$2992.562,572$3016.27796
1615230240$2992.92$2993.7621$2991.51$2992.387,292$3016.118465
1615230300$2992.90$2996.00$2991.49$2995.25684,557$3016.032095
1615230360$2996.86$3000.07$2996.11$3000.064,651$3015.957566
1615230420$3000.06$3003.9999$3000.06$3001.18863,272$3015.918493
1615230480$3001.04$3001.04$2998.3201$2998.3201300$3015.914213
1615230540$2998.26$2999.30$2998.0565$2999.031,000$3015.897543
1615230600$2997.525$2998.16$2994.26$2998.165,131$3015.805684
1615230660$2998.00$3003.03$2998.00$2999.9552,100$3015.777889
1615230720$2999.95$3002.14$2999.27$3002.141,625$3015.758076
1615230780$3002.65$3002.65$3000.54$3001.2651,100$3015.74353
1615230840$3000.59$3001.29$2998.6751$2998.871,849$3015.715318
1615230900$2998.3775$3005.38$2998.3775$3005.382,154$3015.692076
1615230960$3004.83$3005.165$3000.0801$3003.55412,475$3015.666952
1615231020$3002.6745$3002.80$2999.47$2999.83851,160$3015.652151
1615231080$3000.41$3000.41$2996.4901$2997.122,841$3015.609424
1615231140$2998.39$3001.38$2997.0001$3000.69962,623$3015.572019
1615231200$3000.35$3000.35$2999.20$2999.20350$3015.566666
1615231260$2997.78$2999.8303$2995.85$2999.83033,067$3015.517748
1615231320$2999.20$2999.20$2997.195$2997.1951,100$3015.501166
1615231380$2999.20$3000.00$2997.79$3000.00500$3015.490563
1615231440$3000.4099$3002.42$3000.16$3002.422,825$3015.458444
1615231500$2999.31$3003.00$2999.31$3003.00925$3015.446321
1615231560$3002.95$3004.34$3002.88$3004.341,180$3015.434817
1615231620$3003.3915$3003.425$3001.3718$3001.37181,325$3015.417824
1615231680$2999.69$3001.55$2999.69$3000.6251,154$3015.405402
1615231740$3000.99$3002.13$3000.062$3001.222,300$3015.376249
1615231800$3003.70$3006.05$3003.70$3006.051,247$3015.365139
1615231860$3005.06$3005.75$3003.5931$3003.59311,540$3015.351123
1615231920$3004.88$3005.0299$3001.96$3003.572,158$3015.329301
1615231980$3004.41$3004.41$3002.39$3002.39550$3015.317831
1615232040$3000.8909$3001.03$3000.0839$3000.93650$3015.315257
1615232100$3002.4295$3004.4057$3002.3349$3003.6551,804$3015.293529
1615232160$3003.04$3003.04$3001.22$3001.22500$3015.28833
1615232220$3000.90$3002.03$3000.90$3001.6958750$3015.278691
1615232280$3000.00$3000.00$2998.78$2999.482,594$3015.245522
1615232340$2998.00$2999.63$2996.57$2996.571,940$3015.21614
1615232400$2997.575$2999.05$2997.575$2998.57231,100$3015.200191
1615232460$2999.08$2999.31$2996.00$2996.001,610$3015.170716
1615232520$2996.02$2997.225$2996.02$2997.225300$3015.16725
1615232580$2995.49$2996.14$2990.26$2991.393,065$3015.11516
1615232640$2990.835$2990.835$2989.05$2989.051,100$3015.08964
1615232700$2990.48$2993.92$2990.14$2992.894,238$3015.005804
1615232760$2992.08$2992.16$2990.48$2991.63991,500$3014.973289
1615232820$2991.90$2992.50$2991.90$2992.50200$3014.964283
1615232880$2992.12$2992.12$2988.07$2989.005,327$3014.859104
1615232940$2987.93$2988.69$2986.055$2987.99832,175$3014.80913
1615233000$2988.87$2990.33$2986.14$2986.9452,121$3014.761046
1615233060$2987.00$2989.3099$2985.7401$2987.773,390$3014.681355
1615233120$2987.00$2988.93$2986.41$2986.4651,691$3014.638593
1615233180$2986.4198$2989.28$2986.4198$2989.283,555$3014.561847
1615233240$2989.35$2994.889$2989.35$2993.2355,217$3014.464304
1615233300$2993.50$2997.01$2993.50$2996.632,450$3014.425196
1615233360$2996.91$2998.00$2996.05$2997.034,565$3014.361922
1615233420$2997.77$2998.6699$2996.59$2997.3612,300$3014.32891
1615233480$2995.734$2997.3799$2994.05$2994.946,595$3014.230599
1615233540$2994.81$2995.09$2992.75$2994.855,346$3014.139761
1615233600$2994.145$2994.60$2985.295$2985.2952,026$3014.096218
1615233660$2985.525$2985.525$2982.0126$2982.206,327$3013.942871
1615233720$2982.185$2985.35$2982.185$2985.354,748$3013.827931
1615233780$2985.70$2986.84$2984.00$2984.003,405$3013.747783
1615233840$2984.06$2988.19$2984.06$2986.592,743$3013.680592
1615233900$2985.285$2986.875$2984.9206$2986.052,711$3013.629436
1615233960$2985.31$2986.92$2984.21$2985.5151,200$3013.598092
1615234020$2984.50$2985.22$2982.5684$2982.5684800$3013.582762
1615234080$2983.79$2983.80$2978.4793$2979.158,442$3013.356634
1615234140$2979.75$2980.1793$2978.29$2979.023,094$3013.273781
1615234200$2979.05$2980.18$2978.00$2978.793,085$3013.187964
1615234260$2978.7952$2983.1849$2978.35$2980.9352,500$3013.126303
1615234320$2980.91$2981.615$2979.1819$2979.733,428$3013.036471
1615234380$2979.62$2979.96$2978.01$2979.522,061$3012.981151
1615234440$2981.01$2984.5429$2981.01$2983.973,629$3012.89513
1615234500$2982.83$2985.375$2980.4156$2982.93933,273$3012.818585
1615234560$2982.845$2982.845$2977.0991$2977.09911,469$3012.780253
1615234620$2977.00$2981.1048$2974.785$2976.946,092$3012.606417
1615234680$2975.68$2976.30$2973.8001$2976.302,412$3012.540783
1615234740$2976.67$2976.67$2975.4439$2975.461,304$3012.503592
1615234800$2976.51$2980.63$2976.125$2980.0332,068$3012.450362
1615234860$2979.05$2981.00$2977.7224$2979.072,551$3012.382677
1615234920$2979.055$2982.4334$2978.69$2979.202,511$3012.322882
1615234980$2979.85$2980.02$2972.79$2973.542,814$3012.246829
1615235040$2973.03$2978.60$2972.73$2978.092,140$3012.181918
1615235100$2977.297$2980.36$2975.415$2980.364,087$3012.075734
1615235160$2980.36$2981.31$2977.01$2980.001,494$3012.040292
1615235220$2978.29$2979.89$2976.365$2977.652,201$3011.980234
1615235280$2977.83$2982.80$2977.83$2980.504,298$3011.877792
1615235340$2981.32$2982.35$2977.08$2977.082,245$3011.826927
1615235400$2977.145$2982.9099$2976.34$2981.552,383$3011.767533
1615235460$2983.00$2985.7506$2982.00$2983.663,166$3011.698007
1615235520$2983.675$2986.60$2982.76$2986.60800$3011.67176
1615235580$2987.08$2991.00$2986.21$2989.18834,318$3011.60801
1615235640$2989.51$2989.88$2985.795$2986.473,613$3011.546098
1615235700$2987.32$2989.56$2987.32$2989.131,400$3011.519487
1615235760$2989.755$2990.76$2987.38$2987.383,097$3011.471116
1615235820$2988.67$2988.67$2984.61$2986.412,929$3011.413071
1615235880$2985.99$2988.88$2985.675$2988.881,900$3011.381186
1615235940$2987.41$2987.41$2982.3901$2983.194,734$3011.292191
1615236000$2983.19$2983.89$2979.975$2979.9751,500$3011.2596
1615236060$2980.60$2982.6699$2978.60$2981.271,894$3011.215255
1615236120$2981.41$2983.37$2978.4067$2978.40671,941$3011.171205
1615236180$2980.0375$2980.59$2976.14$2978.804,781$3011.054846
1615236240$2977.00$2979.30$2975.8909$2979.302,160$3011.000366
1615236300$2979.93$2979.94$2973.00$2973.052,915$3010.924343
1615236360$2973.91$2975.90$2970.30$2970.367,995$3010.694807
1615236420$2970.10$2971.98$2968.0001$2970.692,999$3010.604713
1615236480$2970.00$2971.16$2969.00$2969.714,801$3010.459989
1615236540$2970.37$2974.4842$2970.00$2971.385,669$3010.305555
1615236600$2973.20$2976.30$2972.02$2974.275,988$3010.144015
1615236660$2973.48$2974.06$2967.00$2967.0611,095$3009.836406
1615236720$2967.17$2967.79$2962.595$2963.1811,250$3009.483418
1615236780$2962.595$2964.54$2959.40$2964.5416,323$3008.938421
1615236840$2963.57$2968.425$2960.03$2960.039,463$3008.641705
1615236900$2960.00$2960.00$2952.00$2955.9313,500$3008.152202
1615236960$2955.18$2956.49$2952.67$2955.0311,358$3007.737402
1615237020$2955.59$2958.00$2954.26$2955.5311,564$3007.33096
1615237080$2955.77$2959.295$2954.401$2958.7612,708$3006.903584
1615237140$2958.53$2961.61$2951.31$2951.95141,383$3005.522121
1615237200$2951.95$2951.95$2951.95$2951.95207,063$2999.10109
1615237260$2951.00$2951.95$2951.00$2951.362,469$2999.048198
1615237320$2951.95$2951.95$2950.00$2950.9681,942$2998.068443
1615237380$2950.85$2950.85$2950.20$2950.20460$2998.051112
1615237440$2949.90$2950.85$2949.90$2950.00587$2998.036901
1615237500$2950.00$2951.30$2950.00$2951.30442$2998.027951
1615237560$2954.00$2954.00$2954.00$2954.00100$2998.021371
1615237620$2951.95$2951.95$2951.95$2951.951,897$2997.99283
1615237860$2951.51$2951.51$2951.51$2951.51100$2997.979302
1615237980$2956.85$2956.85$2956.85$2956.85100$2997.968212
1615238100$2963.00$2963.00$2963.00$2963.00100$2999.107448
1615238400$2961.34$2962.96$2961.34$2962.96240$2999.096635
1615238520$2960.56$2960.56$2960.56$2960.56100$2999.092514
1615238880$3000.46$3000.46$3000.46$3000.46730$2999.087923
1615239000$2962.85$2995.65$2962.85$2995.651,700$2999.104932
1615239060$2961.00$2966.00$2961.00$2966.00972$2999.092972
1615239180$2965.76$2965.76$2965.76$2965.76124$2999.090131
1615239540$2966.50$2967.00$2966.50$2967.00617$2999.080747
1615240020$2964.00$2964.00$2964.00$2964.00100$2999.099564
1615240080$2951.95$2951.95$2951.95$2951.958,610$2998.997773
1615240500$2951.95$2951.95$2951.95$2951.95711$2998.981879
1615240680$2961.15$2961.15$2961.15$2961.15100$2998.977506
1615240920$2951.95$2951.95$2951.95$2951.95730$2999.097143
1615241400$2963.90$2963.90$2963.90$2963.90100$2999.086777
1615241520$2964.99$2965.00$2964.99$2965.00293$2999.081108
1615241640$2968.9599$2968.9599$2968.9599$2968.9599155$2999.079125
1615242120$2951.95$2951.95$2951.95$2951.95319$2999.100703
1615243080$2962.00$2962.00$2962.00$2962.00200$2999.103326
1615243740$2951.95$2951.95$2951.95$2951.957,200$2999.020757
1615244100$2961.31$2961.31$2961.31$2961.31100$2999.016465
1615244460$2965.00$2965.00$2965.00$2965.00200$2999.10392
1615245000$2964.99$2964.99$2964.99$2964.99100$2999.100457