SPY18Feb22P450.00 Historical Intraday Option Prices

One-Minute OHLCV Data From February 10, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY18Feb22P450.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1644503400$4.81$4.86$4.58$4.59521$4.687024
1644503460$4.57$4.57$4.33$4.36420$4.592592
1644503520$4.36$4.46$4.29$4.29170$4.566984
1644503580$4.28$4.35$4.23$4.35209$4.521075
1644503640$4.34$4.46$4.33$4.38310$4.49346
1644503700$4.35$4.45$4.30$4.33277$4.479129
1644503760$4.28$4.28$4.13$4.20287$4.442169
1644503820$4.16$4.16$3.99$4.06136$4.421218
1644503880$4.00$4.15$4.00$4.14397$4.375269
1644503940$4.08$4.08$3.85$3.90523$4.305243
1644504000$3.85$3.85$3.68$3.73254$4.265602
1644504060$3.75$3.77$3.69$3.70162$4.24186
1644504120$3.72$3.79$3.67$3.6893$4.22888
1644504180$3.73$3.75$3.58$3.7444$4.222308
1644504240$3.72$3.80$3.70$3.77146$4.205778
1644504300$3.68$3.69$3.58$3.60584$4.136093
1644504360$3.56$3.73$3.56$3.73184$4.117909
1644504420$3.71$3.78$3.69$3.7062$4.113147
1644504480$3.75$3.85$3.71$3.8536$4.110899
1644504540$3.85$3.85$3.65$3.6583$4.104536
1644504600$3.65$3.70$3.21$3.22445$4.042446
1644504660$3.20$3.31$3.16$3.28179$4.017088
1644504720$3.28$3.28$3.15$3.15173$3.993158
1644504780$3.20$3.24$3.15$3.2375$3.982811
1644504840$3.19$3.28$3.19$3.2522$3.979939
1644504900$3.25$3.28$3.15$3.15145$3.961632
1644504960$3.18$3.24$3.13$3.2339$3.956616
1644505020$3.21$3.30$3.21$3.26112$3.943781
1644505080$3.24$3.24$3.15$3.15177$3.922751
1644505140$3.16$3.22$3.16$3.2135$3.91862
1644505200$3.17$3.26$3.17$3.20120$3.905473
1644505260$3.22$3.22$2.98$2.98123$3.890136
1644505320$2.99$2.99$2.80$2.81443$3.826169
1644505380$2.84$2.92$2.84$2.90231$3.796987
1644505440$2.94$2.94$2.80$2.8073$3.787465
1644505500$2.85$2.92$2.85$2.8765$3.779325
1644505560$2.83$2.83$2.74$2.82134$3.76167
1644505620$2.85$2.90$2.84$2.8853$3.755249
1644505680$2.87$2.87$2.84$2.8451$3.74913
1644505740$2.85$2.85$2.72$2.74148$3.730046
1644505800$2.73$2.75$2.70$2.7597$3.717633
1644505860$2.77$2.87$2.73$2.87126$3.703892
1644505920$2.84$2.89$2.84$2.87256$3.678132
1644505980$2.85$2.92$2.84$2.928$3.67735
1644506040$2.89$2.98$2.89$2.9532$3.674546
1644506100$2.92$3.00$2.91$2.96202$3.657733
1644506160$2.96$3.04$2.95$3.0464$3.652559
1644506220$3.04$3.10$2.99$3.08111$3.644501
1644506280$3.08$3.08$2.95$2.99163$3.632797
1644506340$2.97$3.02$2.95$3.0115$3.631658
1644506400$3.02$3.16$3.00$3.16122$3.62366
1644506460$3.10$3.13$3.06$3.1059$3.620259
1644506520$3.15$3.18$2.99$2.99151$3.610619
1644506580$2.98$3.01$2.96$2.9699$3.603675
1644506640$2.98$3.09$2.98$3.0959$3.599969
1644506700$3.10$3.10$3.07$3.074$3.599747
1644506760$3.09$3.09$2.98$3.00149$3.590363
1644506820$2.99$3.04$2.96$3.0330$3.588502
1644506880$3.03$3.03$2.98$3.00556$3.555669
1644506940$2.99$2.99$2.94$2.9472$3.551616
1644507000$2.92$2.94$2.90$2.9128$3.549829
1644507060$2.94$2.94$2.79$2.8358$3.546003
1644507120$2.82$2.82$2.76$2.7634$3.543572
1644507180$2.84$2.87$2.84$2.86130$3.535002
1644507240$2.90$2.94$2.83$2.94235$3.520965
1644507300$2.95$2.95$2.80$2.80160$3.51211
1644507360$2.79$2.80$2.74$2.80226$3.497234
1644507420$2.81$2.81$2.75$2.7615$3.496277
1644507480$2.75$2.76$2.55$2.5776$3.490561
1644507540$2.60$2.60$2.49$2.49332$3.463678
1644507600$2.51$2.51$2.46$2.4625$3.461553
1644507660$2.46$2.47$2.40$2.43168$3.446463
1644507720$2.45$2.45$2.39$2.41228$3.426471
1644507780$2.42$2.51$2.42$2.5031$3.424011
1644507840$2.51$2.56$2.49$2.4996$3.416848
1644507900$2.58$2.64$2.57$2.62354$3.393927
1644507960$2.63$2.70$2.62$2.7049$3.391026
1644508020$2.68$2.70$2.58$2.60407$3.367727
1644508080$2.63$2.63$2.57$2.5935$3.365643
1644508140$2.58$2.58$2.50$2.50207$3.352642
1644508200$2.55$2.81$2.55$2.81358$3.335148
1644508260$2.87$2.90$2.83$2.90213$3.327726
1644508320$2.92$3.00$2.91$3.00174$3.322704
1644508380$2.97$3.09$2.95$2.97289$3.31612
1644508440$2.98$3.07$2.98$3.05121$3.313483
1644508500$3.07$3.20$3.07$3.07103$3.312418
1644508560$3.04$3.20$3.04$3.1365$3.311705
1644508620$3.11$3.29$3.11$3.25104$3.310897
1644508680$3.23$3.26$3.16$3.1654$3.310602
1644508740$3.15$3.18$3.13$3.1819$3.310401
1644508800$3.24$3.39$3.24$3.39281$3.310384
1644508860$3.40$3.40$3.21$3.2176$3.310147
1644508920$3.18$3.19$3.08$3.08162$3.308476
1644508980$3.08$3.08$2.96$2.9963$3.307171
1644509040$2.99$3.03$2.99$3.03123$3.304694
1644509100$3.14$3.15$3.08$3.08115$3.303431
1644509160$3.01$3.01$2.91$2.9699$3.301202
1644509220$3.00$3.00$2.95$2.9521$3.300744
1644509280$2.93$3.00$2.92$3.0027$3.300102
1644509340$2.98$3.05$2.98$2.9824$3.299632
1644509400$2.98$3.03$2.98$3.03104$3.297759
1644509460$3.05$3.18$3.03$3.18247$3.294849
1644509520$3.19$3.28$3.19$3.28170$3.29451
1644509580$3.30$3.30$3.18$3.1923$3.294431
1644509640$3.18$3.35$3.18$3.3542$3.294527
1644509700$3.35$3.45$3.26$3.2620$3.294619
1644509760$3.24$3.33$3.15$3.17105$3.294274
1644509820$3.13$3.17$3.12$3.1215$3.294135
1644509880$3.21$3.34$3.21$3.3469$3.293986
1644509940$3.37$3.42$3.33$3.3994$3.294503
1644510000$3.37$3.37$3.27$3.35122$3.294692
1644510060$3.46$3.50$3.44$3.44220$3.296942
1644510120$3.45$3.54$3.45$3.5298$3.298112
1644510180$3.50$3.50$3.45$3.4616$3.298283
1644510240$3.40$3.40$3.26$3.26140$3.298377
1644510300$3.28$3.38$3.28$3.3043$3.298441
1644510360$3.24$3.24$3.24$3.2493$3.298124
1644510420$3.39$3.39$3.30$3.3716,502$3.299049
1644510480$3.40$3.40$3.22$3.2211$3.299061
1644510540$3.21$3.40$3.21$3.2767$3.299095
1644510600$3.32$3.38$3.32$3.3898$3.299267
1644510660$3.41$3.44$3.40$3.4011$3.299305
1644510720$3.46$3.49$3.38$3.49264$3.300573
1644510780$3.50$3.63$3.49$3.63254$3.302335
1644510840$3.59$3.65$3.57$3.6244$3.30274
1644510900$3.64$3.64$3.59$3.5931$3.303027
1644510960$3.55$3.57$3.55$3.5745$3.303365
1644511020$3.58$3.61$3.54$3.54234$3.305227
1644511080$3.60$3.60$3.55$3.56165$3.306535
1644511140$3.57$3.57$3.50$3.5410$3.306596
1644511200$3.48$3.52$3.47$3.52127$3.307192
1644511260$3.53$3.53$3.43$3.4327$3.307332
1644511320$3.43$3.46$3.38$3.387$3.307354
1644511380$3.32$3.32$3.29$3.3018$3.307351
1644511440$3.26$3.30$3.19$3.1939$3.307305
1644511500$3.22$3.23$3.18$3.1815$3.307266
1644511560$3.14$3.14$2.98$3.00117$3.306483
1644511620$2.96$2.99$2.95$2.9546$3.306066
1644511680$2.94$2.97$2.94$2.9612$3.305945
1644511740$2.97$2.97$2.95$2.9722$3.305726
1644511800$3.00$3.03$2.99$2.9913$3.305622
1644511860$3.00$3.00$3.00$3.0010$3.305535
1644511920$2.99$2.99$2.97$2.9711$3.305435
1644511980$2.95$2.95$2.94$2.953$3.305405
1644512040$2.98$3.04$2.98$3.0330$3.305162
1644512160$2.91$2.91$2.84$2.87214$3.302437
1644512220$2.91$2.91$2.85$2.8822$3.302182
1644512280$2.89$2.94$2.89$2.9425$3.301896
1644512340$2.88$2.89$2.88$2.8923$3.30163
1644512400$2.93$2.94$2.93$2.943$3.301599
1644512460$2.97$2.97$2.97$2.971$3.30159
1644512520$2.90$2.98$2.90$2.98103$3.300522
1644512580$2.96$3.03$2.96$3.0029$3.300287
1644512640$3.01$3.11$3.01$3.1033$3.300107
1644512700$3.03$3.05$3.03$3.0512$3.300018
1644512760$3.05$3.05$3.05$3.051$3.300011
1644512820$3.05$3.06$3.04$3.0610$3.299939
1644512880$2.97$2.97$2.97$2.978$3.299866
1644512940$3.03$3.03$3.03$3.035$3.299828
1644513000$2.96$2.96$2.96$2.961$3.299819
1644513060$2.99$3.03$2.99$3.034$3.299787
1644513120$3.03$3.03$3.01$3.039$3.299718
1644513180$3.07$3.07$3.06$3.0623$3.299569
1644513240$3.01$3.01$2.96$2.995$3.299526
1644513300$3.06$3.06$3.01$3.0112$3.299432
1644513360$3.04$3.10$3.04$3.0911$3.299364
1644513420$3.04$3.04$3.00$3.008$3.299303
1644513480$2.98$2.98$2.91$2.9146$3.298833
1644513540$2.90$2.92$2.86$2.9235$3.298425
1644513600$2.92$2.92$2.89$2.8911$3.298307
1644513660$2.92$2.92$2.89$2.897$3.298229
1644513720$2.90$2.90$2.85$2.8512$3.298085
1644513780$2.84$2.84$2.84$2.841$3.298072
1644513840$2.82$2.83$2.82$2.836$3.297994
1644513900$2.88$2.88$2.88$2.885$3.297936
1644513960$2.90$2.90$2.89$2.892$3.297914
1644514020$2.90$2.90$2.89$2.898$3.297825
1644514080$2.89$2.89$2.89$2.892$3.297802
1644514140$2.88$2.88$2.88$2.8810$3.297687
1644514200$2.82$2.82$2.79$2.8043$3.297092
1644514260$2.77$2.79$2.77$2.792$3.297064
1644514320$2.92$2.93$2.92$2.9332$3.29673
1644514380$2.98$3.06$2.98$3.064$3.296699
1644514440$3.08$3.11$3.08$3.117$3.296659
1644514500$3.10$3.10$3.01$3.0210$3.296583
1644514560$3.01$3.05$3.01$3.0539$3.29631
1644514620$3.01$3.01$3.01$3.011$3.296302
1644514680$3.00$3.00$2.97$2.9741$3.295963
1644514740$2.92$2.92$2.91$2.916$3.2959
1644514800$2.92$2.92$2.88$2.89123$3.294562
1644514860$2.86$2.86$2.86$2.866$3.29449
1644514920$2.89$2.89$2.89$2.8910$3.294379
1644514980$2.90$2.90$2.88$2.882$3.294357
1644515040$2.96$3.00$2.95$2.9727$3.294109
1644515100$3.10$3.79$3.10$3.65244$3.295957
1644515160$3.71$3.85$3.51$3.85184$3.297608
1644515220$3.86$4.10$3.85$4.10182$3.300987
1644515280$4.12$4.25$4.10$4.24230$3.306625
1644515340$4.23$4.30$3.85$3.87204$3.3109
1644515400$3.91$4.10$3.87$4.05108$3.312801
1644515460$4.05$4.25$4.05$4.2097$3.314868
1644515520$4.18$4.31$4.04$4.11135$3.318149
1644515580$4.10$4.10$4.00$4.0648$3.319093
1644515640$4.10$4.10$3.81$3.90198$3.322034
1644515700$3.95$4.01$3.93$4.0182$3.323477
1644515760$4.04$4.22$4.04$4.2224$3.323982
1644515820$4.16$4.16$3.87$3.8743$3.324754
1644515880$3.88$3.96$3.74$3.7662$3.325491
1644515940$3.84$3.91$3.81$3.9149$3.326157
1644516000$3.94$3.95$3.93$3.9417$3.326427
1644516060$3.82$3.90$3.74$3.8644$3.326972
1644516120$3.86$4.21$3.86$4.02205$3.331229
1644516180$3.91$3.98$3.91$3.9351$3.332054
1644516240$3.94$3.96$3.90$3.9115$3.332287
1644516300$3.82$3.90$3.78$3.8823$3.332606
1644516360$3.92$3.92$3.72$3.7247$3.333157
1644516420$3.65$3.82$3.65$3.8070$3.333907
1644516480$3.80$3.91$3.80$3.9017$3.33413
1644516540$3.92$3.96$3.83$3.8839$3.334666
1644516600$3.82$3.87$3.74$3.74239$3.337606
1644516660$3.77$3.77$3.74$3.7632$3.33795
1644516720$3.80$3.95$3.80$3.9353$3.338683
1644516780$3.92$4.05$3.89$3.89170$3.341254
1644516840$3.88$3.99$3.84$3.9230$3.34169
1644516900$3.98$4.23$3.98$4.22112$3.343772
1644516960$4.22$4.43$4.20$4.43254$3.349571
1644517020$4.45$4.62$4.45$4.57349$3.359941
1644517080$4.55$4.70$4.55$4.70597$3.379374
1644517140$4.68$4.71$4.64$4.6697$3.382459
1644517200$4.65$4.68$4.51$4.5189$3.385044
1644517260$4.51$4.65$4.48$4.63130$3.388583
1644517320$4.64$4.64$4.60$4.6285$3.391101
1644517380$4.69$4.80$4.59$4.76264$3.399554
1644517440$4.77$4.77$4.52$4.5294$3.40241
1644517500$4.50$4.59$4.47$4.5263$3.404122
1644517560$4.55$4.73$4.55$4.6741$3.405329
1644517620$4.67$4.75$4.61$4.7536$3.406414
1644517680$4.70$4.85$4.65$4.85262$3.414706
1644517740$4.83$5.08$4.83$5.06323$3.426774
1644517800$5.08$5.10$4.92$4.96157$3.432752
1644517860$4.98$5.10$4.93$4.9950$3.434601
1644517920$5.04$5.29$5.04$5.27292$3.447093
1644517980$5.26$5.27$5.15$5.25109$3.451601
1644518040$5.16$5.41$5.16$5.40146$3.457798
1644518100$5.41$5.61$5.41$5.54194$3.467085
1644518160$5.50$5.65$5.48$5.65279$3.480376
1644518220$5.65$5.82$5.65$5.80123$3.486855
1644518280$5.80$6.02$5.67$5.68312$3.503532
1644518340$5.70$5.70$5.40$5.40345$3.519757
1644518400$5.42$5.42$5.25$5.2642$3.52147
1644518460$5.29$5.29$5.11$5.1765$3.523931
1644518520$5.23$5.33$5.17$5.19169$3.530642
1644518580$5.14$5.16$5.11$5.12122$3.535014
1644518640$5.18$5.20$5.13$5.1661$3.537253
1644518700$5.20$5.29$5.15$5.2984$3.540386
1644518760$5.30$5.30$5.05$5.08118$3.544645
1644518820$5.10$5.19$4.98$5.19113$3.548506
1644518880$5.20$5.33$5.17$5.3339$3.550005
1644518940$5.29$5.34$5.29$5.3122$3.550869
1644519000$5.21$5.21$5.13$5.1933$3.552067
1644519060$5.27$5.32$5.25$5.2810$3.552451
1644519120$5.28$5.38$5.28$5.33176$3.559392
1644519180$5.35$5.40$5.30$5.39214$3.567876
1644519240$5.35$5.35$5.26$5.3327$3.56893
1644519300$5.25$5.45$5.25$5.4211$3.569374
1644519360$5.37$5.40$5.25$5.35170$3.575807
1644519420$5.40$5.40$5.20$5.2166$3.578233
1644519480$5.24$5.24$5.06$5.07277$3.587784
1644519540$5.10$5.12$4.86$4.8836$3.588909
1644519600$4.89$4.89$4.72$4.82411$3.599889
1644519660$4.88$5.18$4.88$5.14394$3.612248
1644519720$5.18$5.28$5.13$5.28467$3.62784
1644519780$5.25$5.27$5.19$5.1981$3.630623
1644519840$5.24$5.37$5.24$5.3740$3.632031
1644519900$5.44$5.69$5.44$5.6653$3.634193
1644519960$5.57$5.60$5.40$5.4226$3.635202
1644520020$5.42$5.42$5.26$5.28219$3.643054
1644520080$5.28$5.45$5.28$5.43442$3.658803
1644520140$5.46$5.50$5.31$5.3148$3.660531
1644520200$5.30$5.45$5.30$5.38356$3.67337
1644520260$5.42$5.60$5.42$5.6062$3.675676
1644520320$5.63$5.70$5.57$5.70157$3.681983
1644520380$5.62$5.62$5.57$5.6037$3.683423
1644520440$5.70$5.78$5.66$5.69201$3.691761
1644520500$5.71$5.96$5.71$5.89204$3.700678
1644520560$5.95$6.05$5.93$6.0499$3.705266
1644520620$6.07$6.07$5.83$5.8778$3.708802
1644520680$5.91$6.18$5.91$6.17262$3.721333
1644520740$6.10$6.20$6.10$6.20106$3.726488
1644520800$6.16$6.16$5.91$6.02321$3.740973
1644520860$6.06$6.23$6.06$6.09392$3.759583
1644520920$6.00$6.16$6.00$6.04229$3.770081
1644520980$6.04$6.05$5.94$5.97169$3.777493
1644521040$5.89$5.91$5.74$5.74215$3.78616
1644521100$5.68$5.76$5.64$5.64130$3.790952
1644521160$5.50$5.62$5.30$5.30199$3.797507
1644521220$5.32$5.36$5.32$5.36196$3.803419
1644521280$5.31$5.46$5.31$5.46146$3.807882
1644521340$5.40$5.53$5.40$5.4845$3.809313
1644521400$5.48$5.48$5.24$5.26359$3.819609
1644521460$5.36$5.48$5.36$5.4835$3.820674
1644521520$5.50$5.50$5.36$5.50555$3.837123
1644521580$5.47$5.55$5.45$5.55147$3.84172
1644521640$5.51$5.51$5.38$5.40139$3.84591
1644521700$5.30$5.53$5.28$5.50201$3.852145
1644521760$5.44$5.44$5.00$5.00326$3.860348
1644521820$4.99$5.17$4.94$5.14126$3.863161
1644521880$5.04$5.13$5.04$5.0660$3.864537
1644521940$5.22$5.35$5.22$5.31115$3.867567
1644522000$5.23$5.23$5.18$5.18169$3.8717
1644522060$5.14$5.14$4.91$5.14240$3.877068
1644522120$5.23$5.26$5.20$5.2015$3.877445
1644522180$5.07$5.19$5.02$5.1982$3.879221
1644522240$5.21$5.38$5.21$5.38163$3.883619
1644522300$5.34$5.37$5.18$5.23288$3.890739
1644522360$5.16$5.24$5.16$5.1714$3.891075
1644522420$5.18$5.18$5.10$5.102$3.891121
1644522480$5.06$5.11$5.05$5.1049$3.892188
1644522540$5.14$5.67$5.14$5.6780$3.894517
1644522600$5.60$5.65$5.50$5.5092$3.897266
1644522660$5.64$5.75$5.61$5.74157$3.902213
1644522720$5.69$5.69$5.57$5.5714$3.902642
1644522780$5.51$5.97$5.51$5.9755$3.904381
1644522840$5.95$6.05$5.91$5.9791$3.907815
1644522900$5.97$5.98$5.87$5.87230$3.916055
1644522960$5.88$6.02$5.77$5.77239$3.924841
1644523020$5.84$6.01$5.84$5.9427$3.925805
1644523080$5.91$6.05$5.90$6.0439$3.927197
1644523140$6.05$6.12$5.96$6.01109$3.931313
1644523200$5.92$6.03$5.90$5.9376$3.934005
1644523260$5.90$6.30$5.90$6.3069$3.936799
1644523320$6.29$6.33$6.19$6.22122$3.941745
1644523380$6.24$6.24$5.96$5.98187$3.948945
1644523440$6.11$6.11$5.78$5.85164$3.954477
1644523500$5.86$5.93$5.69$5.7291$3.957375
1644523560$5.79$5.81$5.61$5.67108$3.960756
1644523620$5.64$5.84$5.61$5.84140$3.965315
1644523680$5.87$5.87$5.74$5.8159$3.967251
1644523740$5.75$5.75$5.54$5.58234$3.974138
1644523800$5.53$5.65$5.53$5.5923$3.974785
1644523860$5.51$5.51$5.37$5.41524$3.98784
1644523920$5.47$5.47$5.35$5.3812$3.988134
1644523980$5.34$5.41$5.34$5.4127$3.988767
1644524040$5.46$5.55$5.43$5.50110$3.991652
1644524100$5.58$5.58$5.30$5.39528$4.004585
1644524160$5.39$5.39$5.29$5.2934$4.005377
1644524220$5.30$5.60$5.30$5.6044$4.006466
1644524280$5.58$5.72$5.58$5.72317$4.015499
1644524340$5.69$5.89$5.62$5.7973$4.017672
1644524400$5.75$5.87$5.62$5.7869$4.019635
1644524460$5.76$5.95$5.76$5.95220$4.026475
1644524520$6.00$6.08$5.86$5.89103$4.029867
1644524580$5.83$6.05$5.80$6.05136$4.0342
1644524640$6.01$6.01$5.80$5.8199$4.037339
1644524700$5.75$5.82$5.70$5.72315$4.0465
1644524760$5.71$5.97$5.70$5.87493$4.061159
1644524820$5.89$5.92$5.64$5.6541$4.062311
1644524880$5.64$5.70$5.55$5.6670$4.064143
1644524940$5.60$5.93$5.60$5.93448$4.077139
1644525000$5.97$6.24$5.97$6.24205$4.08389
1644525060$6.22$6.39$6.13$6.35240$4.092234
1644525120$6.40$6.56$6.30$6.5354$4.0943
1644525180$6.49$6.60$6.49$6.53346$4.108058
1644525240$6.55$6.66$6.52$6.6459$4.110426
1644525300$6.64$6.69$6.63$6.6565$4.11308
1644525360$6.67$6.75$6.59$6.75197$4.121166
1644525420$6.72$6.72$6.38$6.40122$4.125806
1644525480$6.42$6.42$6.25$6.3537$4.127103
1644525540$6.40$6.51$6.40$6.4036$4.12845
1644525600$6.39$6.43$6.29$6.38144$4.133562
1644525660$6.30$6.61$6.30$6.6167$4.136187
1644525720$6.64$6.85$6.63$6.8477$4.139424
1644525780$6.86$6.93$6.71$6.71271$4.151204
1644525840$6.75$6.85$6.68$6.76101$4.155356
1644525900$6.91$6.99$6.83$6.9697$4.159575
1644525960$6.96$7.10$6.92$7.1088$4.163574
1644526020$7.14$7.19$7.10$7.1335$4.165222
1644526080$7.14$7.35$7.12$7.3291$4.169581
1644526140$7.35$7.40$7.06$7.13162$4.177216
1644526200$7.21$7.41$7.21$7.30192$4.186579
1644526260$7.24$7.27$6.78$6.80164$4.19381
1644526320$6.75$6.75$6.41$6.63115$4.198129
1644526380$6.73$6.75$6.64$6.7523$4.199029
1644526440$6.77$6.87$6.61$6.7023$4.199936
1644526500$6.62$6.62$5.79$5.85374$4.211234
1644526560$5.89$6.12$5.89$6.1282$4.213429
1644526620$6.20$6.26$6.19$6.24151$4.218071
1644526680$6.23$6.23$5.97$5.97182$4.223466
1644526740$6.02$6.34$5.92$6.26133$4.227257
1644526800$6.23$6.39$6.20$6.3626$4.228069
1644526860$6.38$6.40$6.38$6.405$4.228236
1644526920$6.42$6.44$6.35$6.448$4.228505
1644526980$6.45$6.45$6.44$6.4411$4.22888
1644527040$6.44$6.44$6.36$6.3611$4.229248
1644527100$6.30$6.30$6.23$6.234$4.229374
1644527160$6.15$6.24$6.15$6.2411$4.229701
1644527220$6.26$6.26$6.26$6.265$4.229857
1644527280$6.28$6.32$6.28$6.3216$4.230365
1644527460$6.34$6.34$6.34$6.345$4.230528
1644527520$6.50$6.52$6.50$6.5245$4.232099
1644527580$6.47$6.47$6.35$6.3519$4.232744