SPY21Jan22P470.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 5, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P470.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
Time | Open | High | Low | Close | Volume | VWAP |
---|---|---|---|---|---|---|
1641393000 | $2.71 | $2.80 | $2.68 | $2.73 | 34 | $2.739117 |
1641393060 | $2.71 | $2.74 | $2.69 | $2.74 | 34 | $2.722205 |
1641393120 | $2.90 | $2.94 | $2.87 | $2.93 | 49 | $2.797179 |
1641393180 | $2.95 | $3.00 | $2.95 | $2.99 | 36 | $2.843333 |
1641393240 | $2.94 | $3.00 | $2.94 | $2.95 | 43 | $2.86903 |
1641393300 | $3.11 | $3.11 | $3.01 | $3.01 | 30 | $2.890796 |
1641393360 | $3.03 | $3.03 | $2.83 | $2.83 | 243 | $2.959978 |
1641393420 | $2.79 | $2.79 | $2.79 | $2.79 | 15 | $2.95471 |
1641393480 | $2.87 | $2.91 | $2.87 | $2.88 | 8 | $2.953536 |
1641393540 | $2.87 | $2.91 | $2.87 | $2.90 | 13 | $2.951782 |
1641393600 | $2.91 | $2.91 | $2.79 | $2.79 | 3 | $2.951082 |
1641393660 | $2.71 | $2.71 | $2.64 | $2.67 | 134 | $2.892538 |
1641393720 | $2.71 | $2.85 | $2.71 | $2.85 | 42 | $2.887792 |
1641393780 | $2.90 | $2.90 | $2.90 | $2.90 | 6 | $2.887898 |
1641393840 | $2.86 | $2.86 | $2.86 | $2.86 | 20 | $2.887112 |
1641393900 | $2.87 | $2.87 | $2.82 | $2.85 | 5 | $2.886797 |
1641393960 | $2.85 | $2.85 | $2.85 | $2.85 | 15 | $2.886041 |
1641394020 | $2.92 | $2.95 | $2.92 | $2.95 | 3 | $2.886221 |
1641394080 | $2.92 | $2.93 | $2.90 | $2.90 | 98 | $2.89024 |
1641394140 | $2.89 | $2.89 | $2.89 | $2.89 | 1 | $2.89024 |
1641394200 | $2.82 | $2.82 | $2.76 | $2.76 | 11 | $2.889252 |
1641394260 | $2.75 | $2.75 | $2.75 | $2.75 | 1 | $2.889087 |
1641394320 | $2.69 | $2.70 | $2.69 | $2.70 | 3 | $2.888406 |
1641394380 | $2.70 | $2.70 | $2.68 | $2.68 | 21 | $2.883652 |
1641394440 | $2.76 | $2.76 | $2.76 | $2.76 | 1 | $2.883509 |
1641394560 | $2.64 | $2.64 | $2.64 | $2.64 | 1 | $2.883229 |
1641394740 | $2.68 | $2.68 | $2.68 | $2.68 | 1 | $2.882996 |
1641394800 | $2.60 | $2.64 | $2.60 | $2.63 | 12 | $2.879309 |
1641394860 | $2.61 | $2.63 | $2.61 | $2.63 | 9 | $2.876704 |
1641394920 | $2.68 | $2.68 | $2.67 | $2.67 | 2 | $2.876252 |
1641395040 | $2.80 | $2.80 | $2.80 | $2.80 | 5 | $2.875828 |
1641395100 | $2.72 | $2.72 | $2.72 | $2.72 | 10 | $2.874114 |
1641395160 | $2.70 | $2.70 | $2.70 | $2.70 | 27 | $2.869091 |
1641395340 | $2.66 | $2.69 | $2.66 | $2.69 | 9 | $2.867227 |
1641395400 | $2.68 | $2.68 | $2.68 | $2.68 | 1 | $2.867029 |
1641395460 | $2.68 | $2.68 | $2.67 | $2.68 | 37 | $2.859725 |
1641395520 | $2.66 | $2.66 | $2.66 | $2.66 | 8 | $2.858113 |
1641395640 | $2.70 | $2.70 | $2.70 | $2.70 | 6 | $2.857161 |
1641395760 | $2.67 | $2.67 | $2.67 | $2.67 | 1 | $2.856973 |
1641395880 | $2.64 | $2.64 | $2.64 | $2.64 | 1 | $2.856756 |
1641395940 | $2.65 | $2.65 | $2.65 | $2.65 | 2 | $2.856343 |
1641396000 | $2.63 | $2.63 | $2.60 | $2.60 | 55 | $2.844043 |
1641396060 | $2.60 | $2.60 | $2.53 | $2.55 | 123 | $2.814961 |
1641396120 | $2.51 | $2.53 | $2.51 | $2.53 | 16 | $2.811112 |
1641396180 | $2.50 | $2.50 | $2.50 | $2.50 | 1 | $2.810852 |
1641396240 | $2.56 | $2.56 | $2.56 | $2.56 | 10 | $2.808772 |
1641396300 | $2.52 | $2.52 | $2.41 | $2.41 | 13 | $2.805455 |
1641396360 | $2.39 | $2.43 | $2.39 | $2.43 | 27 | $2.79699 |
1641396540 | $2.47 | $2.50 | $2.47 | $2.50 | 4 | $2.795992 |
1641396600 | $2.56 | $2.56 | $2.56 | $2.56 | 40 | $2.788674 |
1641396660 | $2.59 | $2.59 | $2.57 | $2.57 | 6 | $2.787677 |
1641396780 | $2.64 | $2.66 | $2.64 | $2.66 | 15 | $2.78614 |
1641396840 | $2.66 | $2.66 | $2.66 | $2.66 | 5 | $2.785661 |
1641397080 | $2.68 | $2.68 | $2.68 | $2.68 | 6 | $2.785181 |
1641397140 | $2.67 | $2.68 | $2.67 | $2.68 | 17 | $2.783771 |
1641397320 | $2.62 | $2.62 | $2.62 | $2.62 | 1 | $2.783649 |
1641397380 | $2.64 | $2.64 | $2.64 | $2.64 | 37 | $2.779789 |
1641397500 | $2.60 | $2.60 | $2.60 | $2.60 | 10 | $2.778493 |
1641397620 | $2.69 | $2.69 | $2.69 | $2.69 | 1 | $2.778429 |
1641397680 | $2.64 | $2.64 | $2.64 | $2.64 | 5 | $2.777932 |
1641397800 | $2.68 | $2.68 | $2.68 | $2.68 | 5 | $2.777582 |
1641397860 | $2.68 | $2.68 | $2.68 | $2.68 | 1 | $2.777512 |
1641398100 | $2.60 | $2.60 | $2.60 | $2.60 | 52 | $2.77115 |
1641398160 | $2.62 | $2.62 | $2.62 | $2.62 | 1 | $2.771046 |
1641398340 | $2.58 | $2.58 | $2.58 | $2.58 | 2 | $2.770784 |
1641398400 | $2.54 | $2.54 | $2.54 | $2.54 | 2 | $2.770467 |
1641398700 | $2.69 | $2.69 | $2.69 | $2.69 | 10 | $2.769918 |
1641398760 | $2.75 | $2.75 | $2.75 | $2.75 | 50 | $2.769261 |
1641398880 | $2.77 | $2.81 | $2.77 | $2.81 | 9 | $2.769396 |
1641398940 | $2.80 | $2.80 | $2.80 | $2.80 | 1 | $2.769416 |
1641399060 | $2.85 | $2.85 | $2.85 | $2.85 | 5 | $2.769679 |
1641399120 | $2.82 | $2.82 | $2.79 | $2.79 | 15 | $2.769974 |
1641399180 | $2.78 | $2.78 | $2.77 | $2.77 | 11 | $2.770038 |
1641399240 | $2.78 | $2.78 | $2.77 | $2.77 | 7 | $2.77007 |
1641399300 | $2.71 | $2.71 | $2.68 | $2.68 | 5 | $2.769853 |
1641399360 | $2.68 | $2.68 | $2.68 | $2.68 | 1 | $2.769796 |
1641399420 | $2.71 | $2.71 | $2.71 | $2.71 | 5 | $2.769606 |
1641399480 | $2.68 | $2.68 | $2.68 | $2.68 | 2 | $2.769492 |
1641399600 | $2.71 | $2.71 | $2.71 | $2.71 | 100 | $2.765945 |
1641399660 | $2.70 | $2.70 | $2.70 | $2.70 | 1 | $2.765905 |
1641399720 | $2.70 | $2.70 | $2.70 | $2.70 | 11 | $2.765476 |
1641399780 | $2.75 | $2.75 | $2.74 | $2.74 | 17 | $2.76531 |
1641399840 | $2.72 | $2.73 | $2.72 | $2.73 | 6 | $2.765157 |
1641399900 | $2.69 | $2.69 | $2.69 | $2.69 | 250 | $2.755581 |
1641399960 | $2.70 | $2.70 | $2.70 | $2.70 | 1 | $2.755552 |
1641400020 | $2.72 | $2.72 | $2.72 | $2.72 | 20 | $2.755194 |
1641400080 | $2.68 | $2.68 | $2.68 | $2.68 | 1 | $2.755156 |
1641400260 | $2.67 | $2.69 | $2.67 | $2.69 | 3 | $2.755037 |
1641400320 | $2.74 | $2.74 | $2.74 | $2.74 | 9 | $2.754969 |
1641400500 | $2.71 | $2.71 | $2.71 | $2.71 | 2 | $2.754924 |
1641400560 | $2.71 | $2.75 | $2.71 | $2.75 | 27 | $2.754538 |
1641400800 | $2.72 | $2.72 | $2.69 | $2.69 | 26 | $2.753734 |
1641400860 | $2.71 | $2.72 | $2.71 | $2.72 | 22 | $2.753367 |
1641400920 | $2.82 | $2.82 | $2.81 | $2.81 | 15 | $2.753793 |
1641401040 | $2.86 | $2.86 | $2.86 | $2.86 | 1 | $2.753843 |
1641401100 | $2.90 | $2.90 | $2.90 | $2.90 | 2 | $2.753983 |
1641401160 | $2.91 | $2.92 | $2.90 | $2.90 | 61 | $2.758633 |
1641401220 | $2.84 | $2.84 | $2.84 | $2.84 | 1 | $2.758671 |
1641401280 | $2.85 | $2.85 | $2.82 | $2.82 | 12 | $2.759071 |
1641401340 | $2.85 | $2.85 | $2.85 | $2.85 | 3 | $2.759197 |
1641401400 | $2.84 | $2.84 | $2.84 | $2.84 | 10 | $2.759568 |
1641401460 | $2.85 | $2.85 | $2.85 | $2.85 | 2 | $2.759651 |
1641401520 | $2.89 | $2.91 | $2.89 | $2.91 | 11 | $2.760397 |
1641401580 | $2.90 | $2.90 | $2.90 | $2.90 | 1 | $2.76046 |
1641401880 | $2.85 | $2.85 | $2.85 | $2.85 | 2 | $2.760542 |
1641401940 | $2.83 | $2.83 | $2.83 | $2.83 | 1 | $2.760574 |
1641402000 | $2.86 | $2.90 | $2.86 | $2.90 | 3 | $2.760732 |
1641402060 | $2.85 | $2.85 | $2.85 | $2.85 | 5 | $2.760935 |
1641402240 | $2.81 | $2.81 | $2.81 | $2.81 | 50 | $2.762023 |
1641402300 | $2.78 | $2.78 | $2.73 | $2.73 | 11 | $2.762089 |
1641402360 | $2.75 | $2.75 | $2.75 | $2.75 | 1 | $2.762083 |
1641402420 | $2.76 | $2.76 | $2.76 | $2.76 | 1 | $2.762082 |
1641402480 | $2.74 | $2.78 | $2.74 | $2.78 | 14 | $2.762105 |
1641402540 | $2.80 | $2.80 | $2.80 | $2.80 | 10 | $2.76227 |
1641402660 | $2.76 | $2.76 | $2.76 | $2.76 | 2 | $2.762268 |
1641402840 | $2.77 | $2.77 | $2.77 | $2.77 | 26 | $2.762355 |
1641403020 | $2.72 | $2.72 | $2.72 | $2.72 | 5 | $2.762264 |
1641403080 | $2.70 | $2.70 | $2.70 | $2.70 | 5 | $2.76213 |
1641403140 | $2.69 | $2.69 | $2.69 | $2.69 | 17 | $2.761607 |
1641403260 | $2.68 | $2.68 | $2.68 | $2.68 | 2 | $2.761538 |
1641403320 | $2.63 | $2.64 | $2.63 | $2.64 | 7 | $2.761155 |
1641403380 | $2.65 | $2.65 | $2.64 | $2.64 | 12 | $2.760583 |
1641403500 | $2.60 | $2.62 | $2.60 | $2.62 | 7 | $2.760117 |
1641403620 | $2.63 | $2.63 | $2.61 | $2.61 | 6 | $2.759781 |
1641403860 | $2.64 | $2.67 | $2.64 | $2.67 | 890 | $2.727311 |
1641403980 | $2.71 | $2.72 | $2.71 | $2.72 | 16 | $2.727245 |
1641404040 | $2.69 | $2.69 | $2.69 | $2.69 | 28 | $2.72693 |
1641404160 | $2.80 | $2.80 | $2.80 | $2.80 | 20 | $2.727368 |
1641404220 | $2.88 | $2.91 | $2.88 | $2.91 | 13 | $2.727988 |
1641404280 | $2.87 | $2.89 | $2.87 | $2.89 | 14 | $2.728604 |
1641404340 | $2.90 | $2.90 | $2.90 | $2.90 | 2 | $2.728706 |
1641404400 | $2.90 | $2.90 | $2.84 | $2.84 | 18 | $2.729405 |
1641404460 | $2.90 | $2.90 | $2.90 | $2.90 | 4 | $2.729606 |
1641404520 | $2.90 | $2.90 | $2.90 | $2.90 | 1 | $2.729657 |
1641404640 | $2.91 | $2.91 | $2.91 | $2.91 | 35 | $2.731502 |
1641404700 | $2.97 | $2.97 | $2.97 | $2.97 | 3 | $2.731711 |
1641404760 | $2.94 | $2.94 | $2.93 | $2.93 | 5 | $2.732007 |
1641404820 | $2.95 | $2.96 | $2.95 | $2.96 | 2 | $2.732137 |
1641404880 | $2.98 | $2.98 | $2.98 | $2.98 | 10 | $2.732857 |
1641404940 | $2.98 | $3.02 | $2.98 | $3.00 | 98 | $2.740276 |
1641405060 | $3.01 | $3.04 | $3.01 | $3.04 | 6 | $2.740775 |
1641405120 | $3.04 | $3.06 | $2.98 | $2.99 | 15 | $2.741916 |
1641405180 | $3.00 | $3.00 | $2.99 | $2.99 | 17 | $2.743129 |
1641405240 | $2.95 | $2.95 | $2.94 | $2.94 | 12 | $2.74379 |
1641405300 | $2.96 | $2.96 | $2.95 | $2.95 | 2 | $2.743908 |
1641405360 | $2.95 | $2.95 | $2.95 | $2.95 | 1 | $2.743965 |
1641405420 | $2.97 | $2.97 | $2.94 | $2.95 | 24 | $2.745283 |
1641405480 | $2.98 | $2.98 | $2.98 | $2.98 | 200 | $2.757588 |
1641405540 | $2.99 | $3.02 | $2.99 | $3.02 | 20 | $2.758878 |
1641405600 | $3.04 | $3.09 | $3.04 | $3.09 | 4 | $2.759187 |
1641405660 | $3.02 | $3.02 | $3.01 | $3.01 | 5 | $2.759518 |
1641405720 | $3.02 | $3.02 | $3.02 | $3.02 | 2 | $2.759654 |
1641405780 | $3.07 | $3.07 | $3.07 | $3.07 | 7 | $2.760218 |
1641405840 | $3.07 | $3.07 | $3.02 | $3.02 | 7 | $2.760764 |
1641405900 | $3.00 | $3.02 | $3.00 | $3.02 | 21 | $2.76211 |
1641405960 | $3.06 | $3.06 | $3.06 | $3.06 | 10 | $2.762875 |
1641406020 | $3.07 | $3.07 | $3.07 | $3.07 | 4 | $2.763191 |
1641406080 | $3.07 | $3.09 | $3.07 | $3.09 | 6 | $2.763688 |
1641406140 | $3.07 | $3.15 | $3.07 | $3.15 | 55 | $2.768506 |
1641406200 | $3.13 | $3.18 | $3.11 | $3.18 | 44 | $2.772817 |
1641406260 | $3.20 | $3.25 | $3.20 | $3.23 | 13 | $2.774283 |
1641406320 | $3.24 | $3.26 | $3.23 | $3.25 | 35 | $2.778332 |
1641406380 | $3.21 | $3.26 | $3.21 | $3.25 | 111 | $2.790545 |
1641406440 | $3.24 | $3.24 | $3.24 | $3.24 | 1 | $2.790653 |
1641406500 | $3.15 | $3.15 | $3.09 | $3.10 | 9 | $2.79136 |
1641406560 | $3.09 | $3.09 | $3.09 | $3.09 | 16 | $2.792501 |
1641406620 | $3.10 | $3.14 | $3.10 | $3.12 | 39 | $2.79557 |
1641406680 | $3.13 | $3.13 | $3.13 | $3.13 | 1 | $2.795649 |
1641406860 | $3.06 | $3.06 | $3.00 | $3.00 | 7 | $2.796044 |
1641406920 | $3.02 | $3.02 | $3.00 | $3.01 | 32 | $2.797631 |
1641406980 | $3.05 | $3.05 | $3.03 | $3.03 | 3 | $2.797804 |
1641407100 | $3.02 | $3.02 | $3.02 | $3.02 | 21 | $2.798892 |
1641407160 | $3.03 | $3.05 | $3.03 | $3.05 | 35 | $2.800786 |
1641407220 | $3.03 | $3.03 | $3.03 | $3.03 | 1 | $2.800839 |
1641407280 | $3.04 | $3.04 | $3.04 | $3.04 | 13 | $2.801556 |
1641407460 | $2.96 | $2.96 | $2.95 | $2.95 | 13 | $2.802002 |
1641407520 | $2.99 | $2.99 | $2.99 | $2.99 | 1 | $2.802045 |
1641407580 | $3.02 | $3.02 | $3.02 | $3.02 | 3 | $2.802195 |
1641407640 | $3.01 | $3.01 | $3.01 | $3.01 | 3 | $2.802338 |
1641407700 | $3.00 | $3.00 | $3.00 | $3.00 | 1 | $2.802384 |
1641407820 | $3.03 | $3.03 | $3.03 | $3.03 | 1 | $2.802436 |
1641407880 | $3.07 | $3.09 | $3.07 | $3.09 | 27 | $2.804088 |
1641407940 | $3.03 | $3.03 | $3.00 | $3.02 | 135 | $2.810261 |
1641408000 | $3.01 | $3.01 | $2.98 | $2.99 | 18 | $2.810995 |
1641408180 | $2.99 | $2.99 | $2.99 | $2.99 | 20 | $2.811781 |
1641408300 | $3.00 | $3.00 | $3.00 | $3.00 | 4 | $2.811946 |
1641408360 | $2.99 | $3.01 | $2.99 | $3.01 | 25 | $2.813003 |
1641408420 | $3.03 | $3.03 | $3.03 | $3.03 | 1 | $2.81305 |
1641408480 | $3.03 | $3.04 | $3.03 | $3.04 | 2 | $2.813147 |
1641408540 | $3.12 | $3.12 | $3.11 | $3.11 | 7 | $2.813608 |
1641408660 | $3.12 | $3.12 | $3.12 | $3.12 | 5 | $2.81394 |
1641408780 | $3.07 | $3.07 | $3.06 | $3.06 | 2 | $2.814049 |
1641408900 | $3.08 | $3.08 | $3.08 | $3.08 | 5 | $2.814338 |
1641408960 | $3.04 | $3.04 | $3.04 | $3.04 | 2 | $2.814436 |
1641409020 | $3.05 | $3.05 | $3.05 | $3.05 | 10 | $2.814945 |
1641409080 | $3.09 | $3.10 | $3.09 | $3.10 | 29 | $2.816667 |
1641409200 | $3.13 | $3.15 | $3.10 | $3.10 | 10 | $2.817331 |
1641409260 | $3.13 | $3.13 | $3.13 | $3.13 | 27 | $2.819131 |
1641409320 | $3.05 | $3.05 | $2.74 | $2.86 | 99 | $2.819247 |
1641409380 | $2.94 | $3.21 | $2.94 | $3.21 | 37 | $2.821656 |
1641409440 | $3.13 | $3.28 | $3.13 | $3.28 | 80 | $2.827915 |
1641409500 | $3.29 | $3.50 | $3.29 | $3.49 | 81 | $2.836194 |
1641409560 | $3.44 | $3.44 | $3.33 | $3.40 | 40 | $2.840587 |
1641409620 | $3.35 | $3.42 | $3.35 | $3.42 | 118 | $2.852582 |
1641409680 | $3.31 | $3.31 | $3.20 | $3.20 | 9 | $2.853309 |
1641409740 | $3.24 | $3.49 | $3.24 | $3.49 | 8 | $2.854038 |
1641409800 | $3.53 | $3.60 | $3.53 | $3.59 | 26 | $2.857734 |
1641409860 | $3.60 | $3.68 | $3.54 | $3.66 | 44 | $2.864281 |
1641409920 | $3.65 | $3.81 | $3.65 | $3.81 | 167 | $2.891308 |
1641409980 | $3.82 | $3.91 | $3.78 | $3.91 | 206 | $2.926141 |
1641410040 | $3.93 | $3.98 | $3.78 | $3.79 | 280 | $2.975736 |
1641410100 | $3.80 | $3.84 | $3.79 | $3.79 | 48 | $2.982436 |
1641410160 | $3.63 | $3.85 | $3.63 | $3.85 | 35 | $2.98682 |
1641410220 | $3.82 | $3.87 | $3.81 | $3.84 | 68 | $2.996493 |
1641410280 | $3.79 | $4.01 | $3.79 | $4.01 | 173 | $3.022321 |
1641410340 | $3.99 | $4.03 | $3.95 | $4.00 | 144 | $3.044016 |
1641410400 | $4.01 | $4.02 | $3.83 | $3.83 | 37 | $3.049528 |
1641410460 | $3.83 | $3.83 | $3.83 | $3.83 | 1 | $3.04965 |
1641410520 | $3.96 | $4.07 | $3.90 | $4.01 | 110 | $3.066222 |
1641410580 | $4.02 | $4.10 | $4.02 | $4.08 | 20 | $3.069323 |
1641410640 | $3.99 | $4.05 | $3.99 | $4.02 | 8 | $3.070502 |
1641410700 | $4.07 | $4.07 | $4.04 | $4.07 | 17 | $3.073086 |
1641410760 | $4.10 | $4.10 | $3.97 | $3.97 | 125 | $3.090424 |
1641410820 | $3.96 | $3.96 | $3.78 | $3.87 | 47 | $3.095882 |
1641410880 | $3.90 | $4.13 | $3.82 | $4.13 | 182 | $3.120073 |
1641410940 | $4.13 | $4.15 | $4.06 | $4.08 | 20 | $3.122898 |
1641411000 | $4.00 | $4.00 | $3.88 | $3.89 | 87 | $3.133113 |
1641411060 | $3.91 | $3.97 | $3.91 | $3.97 | 33 | $3.136838 |
1641411180 | $4.06 | $4.25 | $4.06 | $4.25 | 13 | $3.138852 |
1641411240 | $4.32 | $4.46 | $4.30 | $4.46 | 19 | $3.142161 |
1641411300 | $4.50 | $4.52 | $4.43 | $4.52 | 102 | $3.161312 |
1641411360 | $4.45 | $4.45 | $4.31 | $4.31 | 50 | $3.169408 |
1641411420 | $4.35 | $4.35 | $4.31 | $4.35 | 28 | $3.173841 |
1641411480 | $4.30 | $4.47 | $4.30 | $4.47 | 76 | $3.185734 |
1641411540 | $4.47 | $4.66 | $4.47 | $4.60 | 47 | $3.19503 |
1641411600 | $4.57 | $4.75 | $4.57 | $4.75 | 15 | $3.198053 |
1641411660 | $4.75 | $4.82 | $4.75 | $4.82 | 34 | $3.205409 |
1641411720 | $4.72 | $4.86 | $4.72 | $4.86 | 279 | $3.264612 |
1641411780 | $4.92 | $5.01 | $4.89 | $4.93 | 131 | $3.293392 |
1641411840 | $4.93 | $5.04 | $4.93 | $5.04 | 53 | $3.304825 |
1641411900 | $5.04 | $5.04 | $4.94 | $5.00 | 145 | $3.335662 |
1641411960 | $5.00 | $5.05 | $5.00 | $5.00 | 14 | $3.338587 |
1641412020 | $5.05 | $5.07 | $4.88 | $4.90 | 42 | $3.347388 |
1641412080 | $4.85 | $4.92 | $4.83 | $4.84 | 73 | $3.360936 |
1641412140 | $4.70 | $4.74 | $4.70 | $4.71 | 12 | $3.362953 |
1641412200 | $4.65 | $4.65 | $4.56 | $4.56 | 65 | $3.372661 |
1641412260 | $4.56 | $4.60 | $4.50 | $4.53 | 208 | $3.402751 |
1641412320 | $4.55 | $4.56 | $4.50 | $4.56 | 12 | $3.404372 |
1641412380 | $4.60 | $4.81 | $4.60 | $4.81 | 63 | $3.413695 |
1641412440 | $4.84 | $4.84 | $4.68 | $4.68 | 24 | $3.417591 |
1641412500 | $4.71 | $4.83 | $4.69 | $4.81 | 300 | $3.461032 |
1641412560 | $4.75 | $4.77 | $4.75 | $4.77 | 11 | $3.462636 |
1641412620 | $4.80 | $4.82 | $4.68 | $4.80 | 15 | $3.464737 |
1641412680 | $4.72 | $4.72 | $4.63 | $4.69 | 14 | $3.466689 |
1641412740 | $4.73 | $4.77 | $4.73 | $4.77 | 18 | $3.469274 |
1641412800 | $4.83 | $4.94 | $4.76 | $4.94 | 76 | $3.481198 |
1641412860 | $4.93 | $5.00 | $4.92 | $5.00 | 102 | $3.49762 |
1641412920 | $4.98 | $5.02 | $4.98 | $5.00 | 65 | $3.508349 |
1641412980 | $4.95 | $4.97 | $4.94 | $4.94 | 67 | $3.518836 |
1641413040 | $5.00 | $5.15 | $5.00 | $5.15 | 12 | $3.520832 |
1641413100 | $5.14 | $5.26 | $5.12 | $5.26 | 131 | $3.54471 |
1641413160 | $5.25 | $5.35 | $5.24 | $5.28 | 1,141 | $3.740808 |
1641413220 | $5.27 | $5.43 | $5.27 | $5.43 | 526 | $3.817455 |
1641413280 | $5.48 | $5.75 | $5.48 | $5.75 | 51 | $3.825462 |
1641413340 | $5.63 | $5.63 | $5.37 | $5.37 | 211 | $3.857474 |
1641413400 | $5.47 | $5.52 | $5.38 | $5.50 | 15 | $3.859619 |
1641413460 | $5.45 | $5.47 | $5.33 | $5.34 | 370 | $3.907302 |
1641413520 | $5.34 | $5.38 | $5.26 | $5.30 | 165 | $3.927228 |
1641413580 | $5.21 | $5.21 | $5.11 | $5.16 | 231 | $3.9514 |
1641413640 | $5.16 | $5.31 | $5.13 | $5.23 | 201 | $3.971814 |
1641413700 | $5.32 | $5.36 | $5.32 | $5.36 | 12 | $3.973164 |
1641413760 | $5.38 | $5.40 | $5.25 | $5.40 | 109 | $3.985676 |
1641413820 | $5.35 | $5.40 | $5.35 | $5.35 | 5 | $3.986231 |
1641413880 | $5.22 | $5.35 | $5.22 | $5.33 | 71 | $3.993402 |
1641413940 | $5.36 | $5.45 | $5.36 | $5.39 | 19 | $3.995533 |
1641414000 | $5.34 | $5.53 | $5.34 | $5.53 | 16 | $3.997389 |
1641414060 | $5.55 | $5.59 | $5.52 | $5.55 | 209 | $4.023112 |
1641414120 | $5.51 | $5.59 | $5.51 | $5.53 | 301 | $4.057936 |
1641414180 | $5.55 | $5.55 | $5.48 | $5.49 | 39 | $4.062233 |
1641414240 | $5.45 | $5.47 | $5.39 | $5.39 | 38 | $4.066201 |
1641414300 | $5.50 | $5.57 | $5.50 | $5.55 | 5 | $4.06676 |
1641414360 | $5.44 | $5.44 | $5.22 | $5.22 | 153 | $4.081612 |
1641414420 | $5.29 | $5.44 | $5.29 | $5.44 | 108 | $4.091814 |
1641414480 | $5.38 | $5.41 | $5.38 | $5.41 | 6 | $4.092395 |
1641414540 | $5.50 | $5.59 | $5.49 | $5.49 | 17 | $4.094207 |
1641414600 | $5.64 | $5.71 | $5.59 | $5.71 | 23 | $4.096841 |
1641414660 | $5.64 | $5.64 | $5.48 | $5.48 | 358 | $4.134709 |
1641414720 | $5.46 | $5.65 | $5.45 | $5.64 | 417 | $4.175556 |
1641414780 | $5.61 | $5.64 | $5.54 | $5.54 | 14 | $4.176948 |
1641414840 | $5.62 | $5.65 | $5.60 | $5.63 | 24 | $4.179387 |
1641414900 | $5.55 | $5.64 | $5.55 | $5.60 | 37 | $4.183082 |
1641414960 | $5.56 | $5.56 | $5.39 | $5.39 | 219 | $4.202816 |
1641415020 | $5.37 | $5.38 | $5.27 | $5.27 | 80 | $4.208992 |
1641415080 | $5.27 | $5.27 | $5.08 | $5.12 | 452 | $4.236351 |
1641415140 | $5.16 | $5.37 | $5.16 | $5.37 | 17 | $4.237445 |
1641415200 | $5.36 | $5.36 | $5.23 | $5.25 | 16 | $4.238547 |
1641415260 | $5.29 | $5.37 | $5.23 | $5.23 | 337 | $4.26299 |
1641415320 | $5.27 | $5.45 | $5.27 | $5.45 | 11 | $4.263776 |
1641415380 | $5.45 | $5.45 | $5.31 | $5.34 | 9 | $4.264412 |
1641415440 | $5.39 | $5.57 | $5.39 | $5.57 | 73 | $4.270238 |
1641415500 | $5.54 | $5.72 | $5.54 | $5.60 | 185 | $4.286332 |
1641415560 | $5.71 | $5.72 | $5.56 | $5.60 | 563 | $4.333836 |
1641415620 | $5.64 | $5.80 | $5.64 | $5.66 | 172 | $4.348478 |
1641415680 | $5.80 | $5.90 | $5.72 | $5.84 | 401 | $4.384233 |
1641415740 | $5.82 | $5.91 | $5.80 | $5.91 | 879 | $4.462141 |
1641415800 | $5.95 | $6.05 | $5.83 | $5.91 | 153 | $4.471677 |
1641415860 | $5.94 | $6.01 | $5.94 | $6.00 | 152 | $4.484528 |
1641415920 | $6.01 | $6.01 | $5.71 | $5.71 | 61 | $4.48903 |
1641415980 | $5.68 | $5.84 | $5.68 | $5.80 | 62 | $4.493283 |
1641416040 | $5.69 | $5.82 | $5.69 | $5.80 | 17 | $4.494434 |
1641416100 | $5.90 | $6.09 | $5.87 | $6.07 | 121 | $4.504638 |
1641416160 | $6.07 | $6.34 | $6.07 | $6.29 | 1,181 | $4.61024 |
1641416220 | $6.30 | $6.41 | $6.26 | $6.41 | 128 | $4.621538 |
1641416280 | $6.45 | $6.45 | $6.35 | $6.45 | 27 | $4.624002 |
1641416340 | $6.41 | $6.67 | $6.41 | $6.61 | 30 | $4.626953 |
1641416400 | $6.53 | $6.61 | $6.53 | $6.61 | 7 | $4.62765 |
1641416460 | $6.60 | $6.61 | $6.60 | $6.61 | 21 | $4.629761 |
1641416520 | $6.60 | $6.60 | $6.60 | $6.60 | 1 | $4.629862 |
1641416580 | $6.62 | $6.62 | $6.62 | $6.62 | 1 | $4.629963 |
1641416640 | $6.70 | $6.81 | $6.69 | $6.81 | 11 | $4.631163 |
1641416700 | $6.80 | $6.82 | $6.80 | $6.80 | 46 | $4.636234 |
1641416760 | $6.67 | $6.67 | $6.67 | $6.67 | 1 | $4.636337 |
1641416880 | $6.41 | $6.41 | $6.41 | $6.41 | 1 | $4.636428 |
1641416940 | $6.35 | $6.35 | $6.35 | $6.35 | 3 | $4.636689 |
1641417000 | $6.45 | $6.45 | $6.43 | $6.43 | 11 | $4.6377 |
1641417060 | $6.38 | $6.39 | $6.35 | $6.35 | 3 | $4.637965 |
1641417120 | $6.35 | $6.37 | $6.35 | $6.37 | 62 | $4.643339 |
1641417180 | $6.29 | $6.29 | $6.29 | $6.29 | 20 | $4.645004 |
1641417240 | $6.28 | $6.28 | $6.20 | $6.24 | 21 | $4.64667 |