SPY21Jan22P470.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 12, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P470.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641997800 | $3.42 | $3.52 | $3.38 | $3.48 | 103 | $3.447475 |
| 1641997860 | $3.46 | $3.46 | $3.15 | $3.18 | 202 | $3.300098 |
| 1641997920 | $3.10 | $3.15 | $3.07 | $3.15 | 150 | $3.233516 |
| 1641997980 | $3.13 | $3.22 | $3.10 | $3.22 | 230 | $3.20216 |
| 1641998040 | $3.20 | $3.26 | $3.20 | $3.26 | 164 | $3.212414 |
| 1641998100 | $3.67 | $3.67 | $3.62 | $3.62 | 22 | $3.223053 |
| 1641998160 | $3.69 | $3.75 | $3.66 | $3.75 | 155 | $3.294766 |
| 1641998220 | $3.74 | $3.74 | $3.47 | $3.47 | 99 | $3.317911 |
| 1641998280 | $3.46 | $3.55 | $3.40 | $3.55 | 23 | $3.321158 |
| 1641998340 | $3.52 | $3.52 | $3.36 | $3.36 | 54 | $3.328227 |
| 1641998400 | $3.35 | $3.52 | $3.35 | $3.52 | 5 | $3.328757 |
| 1641998460 | $3.51 | $3.84 | $3.51 | $3.79 | 10 | $3.332374 |
| 1641998520 | $3.78 | $3.81 | $3.70 | $3.73 | 4,447 | $3.681197 |
| 1641998580 | $3.70 | $3.70 | $3.63 | $3.70 | 46 | $3.681273 |
| 1641998640 | $3.66 | $3.69 | $3.65 | $3.65 | 8 | $3.681255 |
| 1641998700 | $3.60 | $3.65 | $3.50 | $3.55 | 40 | $3.680366 |
| 1641998760 | $3.57 | $3.60 | $3.51 | $3.60 | 26 | $3.679728 |
| 1641998820 | $3.68 | $3.71 | $3.61 | $3.67 | 46 | $3.679481 |
| 1641998880 | $3.63 | $3.67 | $3.50 | $3.50 | 31 | $3.678983 |
| 1641998940 | $3.48 | $3.48 | $3.44 | $3.48 | 78 | $3.67599 |
| 1641999000 | $3.42 | $3.54 | $3.42 | $3.45 | 49 | $3.674407 |
| 1641999060 | $3.43 | $3.43 | $3.33 | $3.39 | 30 | $3.673054 |
| 1641999120 | $3.34 | $3.35 | $3.22 | $3.22 | 38 | $3.670607 |
| 1641999180 | $3.16 | $3.23 | $3.15 | $3.23 | 87 | $3.663706 |
| 1641999240 | $3.21 | $3.23 | $3.18 | $3.23 | 93 | $3.656908 |
| 1641999300 | $3.22 | $3.33 | $3.22 | $3.33 | 78 | $3.652847 |
| 1641999360 | $3.28 | $3.28 | $3.16 | $3.16 | 16 | $3.651797 |
| 1641999420 | $3.23 | $3.23 | $3.17 | $3.17 | 29 | $3.649661 |
| 1641999480 | $3.18 | $3.18 | $3.13 | $3.13 | 66 | $3.64472 |
| 1641999540 | $3.12 | $3.12 | $3.07 | $3.09 | 53 | $3.640112 |
| 1641999600 | $3.05 | $3.08 | $2.98 | $3.05 | 72 | $3.633172 |
| 1641999660 | $3.10 | $3.13 | $3.10 | $3.10 | 103 | $3.625145 |
| 1641999720 | $3.08 | $3.10 | $3.08 | $3.09 | 16 | $3.623868 |
| 1641999780 | $3.08 | $3.19 | $3.08 | $3.13 | 74 | $3.618761 |
| 1641999840 | $3.16 | $3.17 | $3.12 | $3.15 | 6 | $3.618343 |
| 1641999900 | $3.12 | $3.22 | $3.12 | $3.22 | 29 | $3.61631 |
| 1641999960 | $3.17 | $3.23 | $3.17 | $3.23 | 33 | $3.614332 |
| 1642000020 | $3.24 | $3.24 | $3.19 | $3.19 | 3 | $3.614154 |
| 1642000080 | $3.00 | $3.00 | $2.93 | $2.97 | 102 | $3.604512 |
| 1642000140 | $2.98 | $2.99 | $2.90 | $2.90 | 65 | $3.598366 |
| 1642000200 | $2.91 | $2.93 | $2.90 | $2.90 | 63 | $3.592201 |
| 1642000260 | $2.90 | $2.96 | $2.90 | $2.96 | 35 | $3.58896 |
| 1642000320 | $2.94 | $3.00 | $2.94 | $2.95 | 37 | $3.585771 |
| 1642000380 | $2.94 | $2.95 | $2.90 | $2.90 | 62 | $3.58 |
| 1642000440 | $2.85 | $2.89 | $2.84 | $2.89 | 51 | $3.574919 |
| 1642000500 | $2.89 | $3.01 | $2.89 | $3.01 | 14 | $3.573752 |
| 1642000560 | $2.97 | $3.05 | $2.97 | $3.03 | 12 | $3.572854 |
| 1642000620 | $3.00 | $3.00 | $2.97 | $2.97 | 110 | $3.563891 |
| 1642000680 | $2.98 | $2.98 | $2.98 | $2.98 | 59 | $3.559251 |
| 1642000800 | $2.95 | $2.95 | $2.93 | $2.93 | 2 | $3.559084 |
| 1642000860 | $2.96 | $2.96 | $2.96 | $2.96 | 1 | $3.559003 |
| 1642000920 | $2.99 | $3.10 | $2.99 | $3.10 | 25 | $3.557196 |
| 1642000980 | $3.09 | $3.09 | $3.01 | $3.01 | 13 | $3.556353 |
| 1642001040 | $3.02 | $3.04 | $3.02 | $3.04 | 9 | $3.555723 |
| 1642001100 | $3.04 | $3.14 | $3.04 | $3.09 | 78 | $3.550868 |
| 1642001160 | $3.07 | $3.07 | $3.00 | $3.03 | 12 | $3.550091 |
| 1642001220 | $3.04 | $3.07 | $3.03 | $3.07 | 24 | $3.548517 |
| 1642001280 | $3.05 | $3.12 | $3.05 | $3.12 | 13 | $3.547714 |
| 1642001340 | $3.15 | $3.15 | $3.13 | $3.13 | 36 | $3.545807 |
| 1642001400 | $3.08 | $3.20 | $3.06 | $3.20 | 158 | $3.537761 |
| 1642001460 | $3.20 | $3.40 | $3.20 | $3.39 | 66 | $3.535804 |
| 1642001520 | $3.39 | $3.54 | $3.39 | $3.50 | 118 | $3.534946 |
| 1642001580 | $3.53 | $3.53 | $3.41 | $3.41 | 13 | $3.534817 |
| 1642001640 | $3.40 | $3.41 | $3.32 | $3.33 | 24 | $3.534406 |
| 1642001700 | $3.33 | $3.35 | $3.24 | $3.24 | 24 | $3.533726 |
| 1642001760 | $3.24 | $3.27 | $3.24 | $3.27 | 5 | $3.533558 |
| 1642001820 | $3.44 | $3.44 | $3.39 | $3.39 | 4 | $3.533498 |
| 1642001880 | $3.43 | $3.60 | $3.43 | $3.60 | 36 | $3.533494 |
| 1642001940 | $3.69 | $3.84 | $3.67 | $3.84 | 180 | $3.538022 |
| 1642002000 | $3.82 | $3.82 | $3.61 | $3.61 | 35 | $3.538673 |
| 1642002060 | $3.70 | $4.01 | $3.70 | $4.01 | 71 | $3.54149 |
| 1642002120 | $4.02 | $4.47 | $3.87 | $4.20 | 178 | $3.551602 |
| 1642002180 | $4.18 | $4.18 | $4.13 | $4.15 | 77 | $3.557006 |
| 1642002240 | $4.17 | $4.19 | $3.89 | $3.89 | 84 | $3.561176 |
| 1642002300 | $3.90 | $3.92 | $3.78 | $3.78 | 56 | $3.563108 |
| 1642002360 | $3.76 | $3.76 | $3.63 | $3.64 | 66 | $3.563735 |
| 1642002420 | $3.63 | $3.79 | $3.63 | $3.78 | 345 | $3.570528 |
| 1642002480 | $3.73 | $3.87 | $3.73 | $3.87 | 24 | $3.571072 |
| 1642002540 | $3.86 | $4.01 | $3.84 | $4.00 | 358 | $3.584124 |
| 1642002600 | $4.00 | $4.18 | $3.96 | $4.18 | 234 | $3.59406 |
| 1642002660 | $4.18 | $4.18 | $3.94 | $3.97 | 289 | $3.608231 |
| 1642002720 | $4.02 | $4.17 | $3.95 | $4.17 | 64 | $3.611695 |
| 1642002780 | $4.17 | $4.18 | $4.02 | $4.02 | 50 | $3.614146 |
| 1642002840 | $4.06 | $4.07 | $4.00 | $4.00 | 1,058 | $3.654129 |
| 1642002900 | $4.02 | $4.15 | $4.01 | $4.05 | 198 | $3.661073 |
| 1642002960 | $4.04 | $4.08 | $4.01 | $4.06 | 33 | $3.662174 |
| 1642003020 | $4.00 | $4.02 | $3.87 | $3.87 | 20 | $3.662643 |
| 1642003080 | $3.87 | $3.87 | $3.73 | $3.74 | 288 | $3.66693 |
| 1642003140 | $3.77 | $3.87 | $3.77 | $3.87 | 211 | $3.669267 |
| 1642003200 | $3.86 | $3.86 | $3.75 | $3.75 | 25 | $3.669592 |
| 1642003260 | $3.77 | $3.77 | $3.69 | $3.69 | 31 | $3.669762 |
| 1642003320 | $3.65 | $3.71 | $3.64 | $3.70 | 350 | $3.670128 |
| 1642003380 | $3.73 | $3.83 | $3.73 | $3.83 | 7 | $3.670184 |
| 1642003440 | $3.84 | $4.04 | $3.84 | $4.04 | 170 | $3.672535 |
| 1642003500 | $3.96 | $4.13 | $3.91 | $4.13 | 1,030 | $3.692571 |
| 1642003560 | $4.22 | $4.68 | $4.22 | $4.65 | 208 | $3.70492 |
| 1642003620 | $4.64 | $4.69 | $4.57 | $4.59 | 884 | $3.758613 |
| 1642003680 | $4.56 | $4.56 | $4.31 | $4.33 | 235 | $3.770702 |
| 1642003740 | $4.37 | $4.40 | $4.33 | $4.37 | 75 | $3.773568 |
| 1642003800 | $4.26 | $4.31 | $4.20 | $4.20 | 112 | $3.777333 |
| 1642003860 | $4.23 | $4.29 | $4.22 | $4.29 | 15 | $3.777789 |
| 1642003920 | $4.30 | $4.39 | $4.30 | $4.36 | 20 | $3.778525 |
| 1642003980 | $4.32 | $4.44 | $4.31 | $4.44 | 24 | $3.779393 |
| 1642004040 | $4.42 | $4.49 | $4.42 | $4.49 | 101 | $3.784046 |
| 1642004100 | $4.60 | $4.81 | $4.45 | $4.81 | 137 | $3.792234 |
| 1642004160 | $4.83 | $4.83 | $4.67 | $4.69 | 99 | $3.79833 |
| 1642004220 | $4.70 | $4.80 | $4.70 | $4.70 | 20 | $3.799578 |
| 1642004280 | $4.75 | $4.75 | $4.45 | $4.47 | 95 | $3.804832 |
| 1642004340 | $4.47 | $4.47 | $4.32 | $4.32 | 39 | $3.806132 |
| 1642004400 | $4.41 | $4.48 | $4.35 | $4.35 | 95 | $3.810082 |
| 1642004460 | $4.40 | $4.43 | $4.35 | $4.43 | 80 | $3.812937 |
| 1642004520 | $4.40 | $4.53 | $4.38 | $4.45 | 92 | $3.816374 |
| 1642004580 | $4.50 | $4.64 | $4.50 | $4.57 | 101 | $3.821364 |
| 1642004640 | $4.45 | $4.46 | $4.35 | $4.36 | 12 | $3.821782 |
| 1642004700 | $4.25 | $4.25 | $4.12 | $4.12 | 31 | $3.822569 |
| 1642004760 | $4.10 | $4.10 | $4.03 | $4.03 | 9 | $3.822701 |
| 1642004820 | $4.02 | $4.03 | $3.94 | $3.94 | 71 | $3.823471 |
| 1642004880 | $3.99 | $4.03 | $3.99 | $4.03 | 53 | $3.824034 |
| 1642004940 | $4.04 | $4.07 | $4.04 | $4.05 | 56 | $3.824787 |
| 1642005000 | $3.98 | $4.00 | $3.90 | $3.90 | 14 | $3.824898 |
| 1642005060 | $3.92 | $3.94 | $3.80 | $3.80 | 83 | $3.825431 |
| 1642005120 | $3.83 | $3.83 | $3.75 | $3.75 | 24 | $3.825365 |
| 1642005180 | $3.73 | $3.78 | $3.73 | $3.77 | 10 | $3.825329 |
| 1642005240 | $3.75 | $3.75 | $3.75 | $3.75 | 1 | $3.825325 |
| 1642005300 | $3.84 | $3.88 | $3.78 | $3.88 | 36 | $3.825365 |
| 1642005360 | $3.87 | $3.87 | $3.70 | $3.70 | 59 | $3.82537 |
| 1642005480 | $3.75 | $3.75 | $3.72 | $3.72 | 21 | $3.825238 |
| 1642005540 | $3.77 | $3.84 | $3.77 | $3.84 | 21 | $3.825174 |
| 1642005600 | $3.74 | $3.80 | $3.74 | $3.80 | 12 | $3.825134 |
| 1642005660 | $3.68 | $3.70 | $3.68 | $3.70 | 390 | $3.821984 |
| 1642005720 | $3.59 | $3.84 | $3.53 | $3.55 | 23 | $3.821665 |
| 1642005780 | $3.53 | $3.53 | $3.50 | $3.51 | 32 | $3.821063 |
| 1642005840 | $3.58 | $3.84 | $3.58 | $3.84 | 205 | $3.821259 |
| 1642005900 | $3.81 | $3.88 | $3.79 | $3.79 | 41 | $3.82132 |
| 1642005960 | $3.72 | $3.72 | $3.71 | $3.71 | 22 | $3.82119 |
| 1642006020 | $3.72 | $3.72 | $3.72 | $3.72 | 1 | $3.821184 |
| 1642006080 | $3.69 | $3.70 | $3.69 | $3.70 | 6 | $3.821139 |
| 1642006140 | $3.80 | $3.88 | $3.80 | $3.87 | 22 | $3.8212 |
| 1642006200 | $3.88 | $3.90 | $3.80 | $3.80 | 52 | $3.821172 |
| 1642006260 | $3.81 | $3.84 | $3.81 | $3.82 | 77 | $3.821167 |
| 1642006320 | $3.82 | $3.82 | $3.74 | $3.74 | 112 | $3.820738 |
| 1642006380 | $3.74 | $3.75 | $3.73 | $3.73 | 41 | $3.82057 |
| 1642006440 | $3.69 | $3.69 | $3.61 | $3.63 | 81 | $3.819808 |
| 1642006500 | $3.62 | $3.70 | $3.62 | $3.70 | 120 | $3.818663 |
| 1642006560 | $3.76 | $3.78 | $3.76 | $3.78 | 2 | $3.818657 |
| 1642006620 | $3.80 | $3.87 | $3.80 | $3.85 | 121 | $3.81886 |
| 1642006680 | $3.87 | $3.92 | $3.83 | $3.83 | 34 | $3.818961 |
| 1642006740 | $3.80 | $3.80 | $3.78 | $3.79 | 21 | $3.818932 |
| 1642006800 | $3.83 | $3.85 | $3.80 | $3.85 | 65 | $3.818958 |
| 1642006860 | $3.82 | $3.82 | $3.72 | $3.72 | 18 | $3.818887 |
| 1642006920 | $3.70 | $3.70 | $3.65 | $3.65 | 12 | $3.818779 |
| 1642006980 | $3.66 | $3.66 | $3.66 | $3.66 | 10 | $3.818691 |
| 1642007040 | $3.70 | $3.70 | $3.70 | $3.70 | 19 | $3.818566 |
| 1642007160 | $4.00 | $4.00 | $3.90 | $3.90 | 83 | $3.819367 |
| 1642007220 | $3.97 | $4.11 | $3.97 | $4.11 | 74 | $3.820465 |
| 1642007280 | $4.11 | $4.11 | $4.00 | $4.00 | 278 | $3.824262 |
| 1642007340 | $3.98 | $4.02 | $3.98 | $3.99 | 216 | $3.826494 |
| 1642007400 | $3.93 | $3.94 | $3.88 | $3.88 | 79 | $3.826828 |
| 1642007520 | $3.96 | $4.06 | $3.96 | $4.04 | 352 | $3.830714 |
| 1642007580 | $4.10 | $4.10 | $4.06 | $4.07 | 12 | $3.830863 |
| 1642007640 | $4.03 | $4.03 | $3.96 | $3.99 | 7 | $3.830923 |
| 1642007700 | $4.00 | $4.07 | $4.00 | $4.03 | 63 | $3.831634 |
| 1642007760 | $3.96 | $3.96 | $3.85 | $3.85 | 99 | $3.83199 |
| 1642007820 | $3.85 | $3.85 | $3.84 | $3.84 | 92 | $3.832046 |
| 1642007880 | $3.90 | $3.90 | $3.86 | $3.86 | 28 | $3.832142 |
| 1642007940 | $3.83 | $3.83 | $3.71 | $3.74 | 110 | $3.831603 |
| 1642008000 | $3.84 | $3.84 | $3.83 | $3.83 | 2 | $3.831603 |
| 1642008060 | $3.75 | $3.77 | $3.73 | $3.73 | 13 | $3.831554 |
| 1642008120 | $3.79 | $3.83 | $3.77 | $3.83 | 34 | $3.831482 |
| 1642008180 | $3.80 | $3.83 | $3.80 | $3.82 | 8 | $3.831479 |
| 1642008240 | $3.80 | $3.80 | $3.77 | $3.77 | 54 | $3.831388 |
| 1642008300 | $3.65 | $3.69 | $3.61 | $3.69 | 187 | $3.829616 |
| 1642008360 | $3.70 | $3.77 | $3.70 | $3.77 | 35 | $3.829461 |
| 1642008420 | $3.70 | $3.71 | $3.70 | $3.70 | 11 | $3.829392 |
| 1642008480 | $3.76 | $3.79 | $3.76 | $3.79 | 8 | $3.829372 |
| 1642008540 | $3.79 | $3.79 | $3.79 | $3.79 | 1 | $3.82937 |
| 1642008600 | $3.78 | $3.79 | $3.75 | $3.75 | 23 | $3.829305 |
| 1642008660 | $3.72 | $3.74 | $3.72 | $3.74 | 12 | $3.82924 |
| 1642008720 | $3.69 | $3.70 | $3.69 | $3.69 | 11 | $3.829164 |
| 1642008780 | $3.76 | $3.76 | $3.73 | $3.73 | 3 | $3.829151 |
| 1642008900 | $3.65 | $3.65 | $3.53 | $3.53 | 238 | $3.825825 |
| 1642008960 | $3.53 | $3.61 | $3.48 | $3.61 | 130 | $3.824001 |
| 1642009020 | $3.61 | $3.69 | $3.60 | $3.65 | 56 | $3.823542 |
| 1642009080 | $3.66 | $3.69 | $3.65 | $3.65 | 23 | $3.823378 |
| 1642009140 | $3.70 | $3.72 | $3.70 | $3.70 | 4 | $3.823356 |
| 1642009200 | $3.68 | $3.68 | $3.67 | $3.67 | 3 | $3.823334 |
| 1642009260 | $3.71 | $3.71 | $3.70 | $3.70 | 18 | $3.823234 |
| 1642009320 | $3.61 | $3.66 | $3.61 | $3.66 | 2 | $3.823215 |
| 1642009500 | $3.67 | $3.68 | $3.60 | $3.60 | 8 | $3.823143 |
| 1642009560 | $3.74 | $3.74 | $3.74 | $3.74 | 2 | $3.823135 |
| 1642009620 | $3.73 | $3.74 | $3.73 | $3.74 | 22 | $3.823045 |
| 1642009680 | $3.74 | $3.77 | $3.73 | $3.77 | 78 | $3.822731 |
| 1642009740 | $3.70 | $3.70 | $3.62 | $3.62 | 8 | $3.822671 |
| 1642009800 | $3.56 | $3.56 | $3.49 | $3.52 | 46 | $3.822003 |
| 1642009860 | $3.45 | $3.47 | $3.45 | $3.47 | 4 | $3.821932 |
| 1642009920 | $3.49 | $3.51 | $3.49 | $3.51 | 52 | $3.821122 |
| 1642009980 | $3.41 | $3.44 | $3.39 | $3.39 | 57 | $3.820018 |
| 1642010040 | $3.44 | $3.44 | $3.40 | $3.40 | 30 | $3.819444 |
| 1642010100 | $3.43 | $3.44 | $3.34 | $3.34 | 88 | $3.8177 |
| 1642010160 | $3.35 | $3.39 | $3.35 | $3.38 | 202 | $3.813216 |
| 1642010220 | $3.39 | $3.42 | $3.39 | $3.40 | 32 | $3.812616 |
| 1642010280 | $3.37 | $3.37 | $3.37 | $3.37 | 1 | $3.812595 |
| 1642010340 | $3.37 | $3.41 | $3.37 | $3.41 | 3 | $3.812534 |
| 1642010400 | $3.42 | $3.43 | $3.41 | $3.41 | 18 | $3.812192 |
| 1642010460 | $3.45 | $3.49 | $3.45 | $3.46 | 102 | $3.810474 |
| 1642010520 | $3.52 | $3.60 | $3.52 | $3.60 | 75 | $3.80958 |
| 1642010580 | $3.56 | $3.56 | $3.55 | $3.55 | 44 | $3.809065 |
| 1642010640 | $3.52 | $3.52 | $3.52 | $3.52 | 14 | $3.808875 |
| 1642010700 | $3.49 | $3.57 | $3.49 | $3.55 | 263 | $3.805534 |
| 1642010820 | $3.52 | $3.53 | $3.52 | $3.53 | 17 | $3.805311 |
| 1642010880 | $3.54 | $3.54 | $3.53 | $3.53 | 35 | $3.804867 |
| 1642010940 | $3.53 | $3.53 | $3.52 | $3.52 | 2 | $3.804841 |
| 1642011000 | $3.47 | $3.47 | $3.46 | $3.46 | 2 | $3.80481 |
| 1642011120 | $3.67 | $3.69 | $3.63 | $3.69 | 83 | $3.804224 |
| 1642011180 | $3.71 | $3.76 | $3.71 | $3.76 | 151 | $3.803679 |
| 1642011240 | $3.69 | $3.69 | $3.68 | $3.68 | 171 | $3.802797 |
| 1642011300 | $3.74 | $3.86 | $3.74 | $3.82 | 43 | $3.802832 |
| 1642011360 | $3.77 | $3.78 | $3.77 | $3.78 | 94 | $3.802735 |
| 1642011420 | $3.78 | $3.86 | $3.78 | $3.85 | 41 | $3.802803 |
| 1642011480 | $3.83 | $3.83 | $3.79 | $3.79 | 6 | $3.802801 |
| 1642011540 | $3.89 | $3.89 | $3.78 | $3.78 | 22 | $3.802858 |
| 1642011600 | $3.76 | $3.80 | $3.76 | $3.80 | 8 | $3.802852 |
| 1642011660 | $3.77 | $3.84 | $3.77 | $3.84 | 4 | $3.802855 |
| 1642011720 | $3.80 | $3.85 | $3.80 | $3.83 | 7 | $3.802863 |
| 1642011780 | $3.85 | $3.86 | $3.84 | $3.86 | 4 | $3.802872 |
| 1642011840 | $3.81 | $3.81 | $3.81 | $3.81 | 1 | $3.802872 |
| 1642011900 | $3.83 | $3.83 | $3.79 | $3.79 | 3 | $3.802872 |
| 1642011960 | $3.83 | $3.83 | $3.80 | $3.80 | 11 | $3.802878 |
| 1642012020 | $3.78 | $3.78 | $3.71 | $3.71 | 25 | $3.802798 |
| 1642012080 | $3.67 | $3.70 | $3.64 | $3.70 | 17 | $3.802697 |
| 1642012140 | $3.82 | $3.87 | $3.82 | $3.83 | 134 | $3.802958 |
| 1642012200 | $3.89 | $3.93 | $3.89 | $3.93 | 20 | $3.803048 |
| 1642012260 | $3.82 | $3.82 | $3.82 | $3.82 | 37 | $3.803076 |
| 1642012320 | $3.73 | $3.73 | $3.73 | $3.73 | 1 | $3.803072 |
| 1642012380 | $3.71 | $3.71 | $3.71 | $3.71 | 92 | $3.802694 |
| 1642012500 | $3.83 | $3.83 | $3.83 | $3.83 | 25 | $3.802724 |
| 1642012560 | $3.85 | $3.92 | $3.85 | $3.92 | 213 | $3.803744 |
| 1642012620 | $3.92 | $3.98 | $3.92 | $3.98 | 206 | $3.805309 |
| 1642012680 | $3.89 | $3.90 | $3.89 | $3.90 | 31 | $3.805429 |
| 1642012740 | $3.87 | $3.87 | $3.87 | $3.87 | 3 | $3.805437 |
| 1642012800 | $3.84 | $3.89 | $3.84 | $3.89 | 9 | $3.805463 |
| 1642012860 | $3.83 | $3.83 | $3.78 | $3.79 | 389 | $3.805132 |
| 1642012920 | $3.75 | $3.75 | $3.75 | $3.75 | 10 | $3.805108 |
| 1642013040 | $3.83 | $3.83 | $3.78 | $3.78 | 14 | $3.805108 |
| 1642013160 | $3.77 | $3.77 | $3.67 | $3.68 | 74 | $3.804783 |
| 1642013340 | $3.74 | $3.80 | $3.74 | $3.80 | 14 | $3.804768 |
| 1642013400 | $3.82 | $3.98 | $3.82 | $3.98 | 44 | $3.804911 |
| 1642013460 | $4.00 | $4.02 | $3.98 | $3.99 | 10 | $3.804989 |
| 1642013520 | $4.04 | $4.14 | $4.04 | $4.14 | 523 | $3.811827 |
| 1642013580 | $4.15 | $4.15 | $4.01 | $4.08 | 284 | $3.815108 |
| 1642013640 | $4.04 | $4.04 | $4.04 | $4.04 | 1 | $3.815118 |
| 1642013700 | $4.07 | $4.07 | $4.05 | $4.05 | 2 | $3.815138 |
| 1642013760 | $4.03 | $4.03 | $4.00 | $4.00 | 15 | $3.815265 |
| 1642013820 | $4.01 | $4.01 | $4.00 | $4.00 | 18 | $3.815404 |
| 1642013880 | $4.00 | $4.06 | $3.99 | $3.99 | 186 | $3.81712 |
| 1642013940 | $4.05 | $4.07 | $4.05 | $4.06 | 539 | $3.822114 |
| 1642014000 | $4.14 | $4.14 | $4.12 | $4.12 | 18 | $3.82233 |
| 1642014060 | $4.14 | $4.14 | $4.08 | $4.13 | 151 | $3.82418 |
| 1642014120 | $4.20 | $4.25 | $4.15 | $4.25 | 26 | $3.824578 |
| 1642014180 | $4.22 | $4.33 | $4.20 | $4.32 | 190 | $3.827906 |
| 1642014240 | $4.35 | $4.35 | $4.19 | $4.20 | 86 | $3.829508 |
| 1642014300 | $4.29 | $4.29 | $4.15 | $4.20 | 9 | $3.829644 |
| 1642014360 | $4.21 | $4.28 | $4.12 | $4.12 | 209 | $3.832843 |
| 1642014420 | $4.17 | $4.21 | $4.12 | $4.12 | 170 | $3.834778 |
| 1642014480 | $4.11 | $4.12 | $4.04 | $4.12 | 394 | $3.838557 |
| 1642014540 | $4.11 | $4.12 | $4.05 | $4.12 | 55 | $3.839084 |
| 1642014600 | $4.17 | $4.17 | $4.15 | $4.15 | 4 | $3.839131 |
| 1642014660 | $4.15 | $4.15 | $4.14 | $4.14 | 5 | $3.839189 |
| 1642014720 | $4.05 | $4.05 | $3.98 | $3.98 | 27 | $3.839399 |
| 1642014780 | $3.99 | $3.99 | $3.99 | $3.99 | 2 | $3.839411 |
| 1642014840 | $4.05 | $4.05 | $3.98 | $3.98 | 21 | $3.839539 |
| 1642014900 | $3.97 | $3.97 | $3.93 | $3.97 | 38 | $3.839719 |
| 1642014960 | $3.99 | $3.99 | $3.97 | $3.97 | 18 | $3.83981 |
| 1642015020 | $3.97 | $3.98 | $3.91 | $3.91 | 17 | $3.839873 |
| 1642015080 | $3.91 | $3.91 | $3.91 | $3.91 | 5 | $3.839886 |
| 1642015140 | $3.88 | $3.88 | $3.88 | $3.88 | 1 | $3.839887 |
| 1642015200 | $3.90 | $3.90 | $3.83 | $3.83 | 10 | $3.839895 |
| 1642015260 | $3.84 | $3.84 | $3.75 | $3.77 | 604 | $3.838668 |
| 1642015320 | $3.79 | $3.79 | $3.68 | $3.68 | 16 | $3.838592 |
| 1642015380 | $3.69 | $3.69 | $3.67 | $3.67 | 19 | $3.838478 |
| 1642015440 | $3.66 | $3.67 | $3.66 | $3.67 | 4 | $3.838453 |
| 1642015500 | $3.69 | $3.69 | $3.59 | $3.61 | 68 | $3.837974 |
| 1642015560 | $3.61 | $3.65 | $3.59 | $3.65 | 4 | $3.837941 |
| 1642015620 | $3.63 | $3.63 | $3.57 | $3.57 | 6 | $3.837887 |
| 1642015680 | $3.60 | $3.60 | $3.60 | $3.60 | 2 | $3.83787 |
| 1642015740 | $3.59 | $3.59 | $3.59 | $3.59 | 32 | $3.837581 |
| 1642015800 | $3.65 | $3.65 | $3.65 | $3.65 | 7 | $3.837533 |
| 1642015860 | $3.65 | $3.78 | $3.65 | $3.77 | 239 | $3.836749 |
| 1642015920 | $3.76 | $3.77 | $3.76 | $3.76 | 155 | $3.836324 |
| 1642015980 | $3.78 | $3.88 | $3.78 | $3.86 | 44 | $3.836375 |
| 1642016100 | $3.84 | $3.89 | $3.81 | $3.83 | 24 | $3.836381 |
| 1642016220 | $3.74 | $3.75 | $3.74 | $3.75 | 4 | $3.836368 |
| 1642016280 | $3.72 | $3.74 | $3.72 | $3.74 | 16 | $3.836309 |
| 1642016340 | $3.73 | $3.74 | $3.73 | $3.74 | 24 | $3.836223 |
| 1642016400 | $3.81 | $3.81 | $3.81 | $3.81 | 1 | $3.836222 |
| 1642016460 | $3.79 | $3.79 | $3.79 | $3.79 | 15 | $3.836197 |
| 1642016520 | $3.85 | $3.94 | $3.85 | $3.94 | 36 | $3.836261 |
| 1642016580 | $3.90 | $3.91 | $3.87 | $3.91 | 13 | $3.83628 |
| 1642016640 | $3.93 | $3.98 | $3.90 | $3.98 | 165 | $3.837051 |
| 1642016700 | $3.93 | $3.93 | $3.93 | $3.93 | 18 | $3.83711 |
| 1642016760 | $3.94 | $3.97 | $3.89 | $3.89 | 375 | $3.838625 |
| 1642016880 | $3.77 | $3.77 | $3.77 | $3.77 | 1 | $3.838622 |
| 1642017000 | $3.70 | $3.70 | $3.66 | $3.66 | 21 | $3.838519 |
| 1642017060 | $3.70 | $3.70 | $3.67 | $3.69 | 376 | $3.836491 |
| 1642017120 | $3.73 | $3.75 | $3.73 | $3.73 | 197 | $3.835836 |
| 1642017180 | $3.74 | $3.74 | $3.68 | $3.70 | 54 | $3.835633 |
| 1642017240 | $3.75 | $3.75 | $3.75 | $3.75 | 1 | $3.83563 |
| 1642017300 | $3.66 | $3.67 | $3.63 | $3.67 | 73 | $3.835143 |
| 1642017360 | $3.64 | $3.64 | $3.60 | $3.62 | 70 | $3.834668 |
| 1642017420 | $3.59 | $3.61 | $3.59 | $3.61 | 12 | $3.834575 |
| 1642017480 | $3.63 | $3.65 | $3.63 | $3.64 | 84 | $3.834022 |
| 1642017540 | $3.67 | $3.73 | $3.67 | $3.73 | 10 | $3.833973 |
| 1642017600 | $3.67 | $3.69 | $3.67 | $3.69 | 8 | $3.833931 |
| 1642017660 | $3.98 | $3.98 | $3.83 | $3.83 | 55 | $3.833957 |
| 1642017720 | $3.81 | $3.84 | $3.78 | $3.84 | 35 | $3.833929 |
| 1642017780 | $3.99 | $4.08 | $3.97 | $4.08 | 28 | $3.834124 |
| 1642017840 | $3.92 | $3.96 | $3.91 | $3.92 | 56 | $3.834295 |
| 1642017900 | $3.89 | $4.09 | $3.89 | $4.09 | 101 | $3.834913 |
| 1642017960 | $4.10 | $4.10 | $3.98 | $3.98 | 32 | $3.835073 |
| 1642018020 | $4.02 | $4.02 | $3.96 | $3.96 | 37 | $3.835238 |
| 1642018080 | $3.92 | $3.99 | $3.92 | $3.96 | 46 | $3.835427 |
| 1642018140 | $4.02 | $4.05 | $4.02 | $4.05 | 13 | $3.83551 |
| 1642018200 | $4.01 | $4.01 | $3.96 | $3.96 | 39 | $3.835697 |
| 1642018260 | $3.92 | $3.92 | $3.88 | $3.88 | 9 | $3.835713 |
| 1642018320 | $3.97 | $3.97 | $3.94 | $3.94 | 95 | $3.836084 |
| 1642018380 | $3.92 | $3.92 | $3.88 | $3.89 | 30 | $3.836153 |
| 1642018440 | $3.82 | $3.82 | $3.81 | $3.81 | 18 | $3.836143 |
| 1642018500 | $3.80 | $3.80 | $3.74 | $3.74 | 31 | $3.836065 |
| 1642018620 | $3.81 | $3.81 | $3.81 | $3.81 | 13 | $3.836054 |
| 1642018680 | $3.84 | $3.84 | $3.82 | $3.82 | 41 | $3.836035 |
| 1642018740 | $3.83 | $3.85 | $3.83 | $3.85 | 37 | $3.836043 |
| 1642018800 | $3.87 | $3.87 | $3.75 | $3.76 | 63 | $3.835892 |
| 1642018860 | $3.78 | $3.79 | $3.72 | $3.72 | 37 | $3.835816 |
| 1642018920 | $3.79 | $3.79 | $3.79 | $3.79 | 1 | $3.835814 |
| 1642018980 | $3.77 | $3.80 | $3.77 | $3.80 | 11 | $3.8358 |
| 1642019040 | $3.83 | $3.84 | $3.83 | $3.84 | 11 | $3.835799 |
| 1642019100 | $3.95 | $4.04 | $3.93 | $3.93 | 18 | $3.835876 |
| 1642019220 | $3.85 | $3.87 | $3.85 | $3.86 | 18 | $3.835888 |
| 1642019280 | $3.84 | $3.91 | $3.84 | $3.91 | 61 | $3.836017 |
| 1642019400 | $3.80 | $3.80 | $3.80 | $3.80 | 40 | $3.83597 |
| 1642019460 | $3.79 | $3.79 | $3.74 | $3.74 | 4 | $3.835962 |
| 1642019520 | $3.77 | $3.77 | $3.74 | $3.76 | 3 | $3.835955 |
| 1642019580 | $3.74 | $3.74 | $3.70 | $3.70 | 46 | $3.835771 |
| 1642019640 | $3.82 | $3.83 | $3.82 | $3.83 | 20 | $3.835763 |
| 1642019700 | $3.86 | $3.91 | $3.77 | $3.77 | 102 | $3.835974 |
| 1642019760 | $3.82 | $3.83 | $3.82 | $3.83 | 5 | $3.835972 |
| 1642019820 | $3.94 | $3.94 | $3.88 | $3.88 | 202 | $3.836522 |
| 1642019880 | $3.89 | $3.89 | $3.88 | $3.88 | 2 | $3.836525 |
| 1642019940 | $3.93 | $3.97 | $3.90 | $3.90 | 271 | $3.837466 |
| 1642020000 | $3.91 | $3.93 | $3.85 | $3.93 | 11 | $3.83748 |
| 1642020060 | $3.91 | $3.94 | $3.90 | $3.90 | 124 | $3.837873 |
| 1642020120 | $3.83 | $3.86 | $3.83 | $3.86 | 6 | $3.837873 |
| 1642020180 | $3.91 | $3.91 | $3.82 | $3.82 | 15 | $3.837871 |
| 1642020240 | $3.78 | $3.78 | $3.62 | $3.65 | 364 | $3.83563 |
| 1642020300 | $3.63 | $3.63 | $3.43 | $3.44 | 307 | $3.832715 |
| 1642020360 | $3.42 | $3.52 | $3.41 | $3.52 | 87 | $3.83171 |
| 1642020420 | $3.68 | $3.70 | $3.56 | $3.56 | 252 | $3.830268 |
| 1642020480 | $3.64 | $3.64 | $3.57 | $3.57 | 40 | $3.829977 |
| 1642020540 | $3.56 | $3.60 | $3.54 | $3.54 | 10 | $3.829899 |
| 1642020600 | $3.57 | $3.59 | $3.38 | $3.38 | 242 | $3.827916 |
| 1642020660 | $3.40 | $3.40 | $3.35 | $3.35 | 14 | $3.827721 |
| 1642020720 | $3.48 | $3.48 | $3.39 | $3.39 | 26 | $3.827436 |
| 1642020780 | $3.36 | $3.36 | $3.32 | $3.32 | 220 | $3.824267 |
| 1642020840 | $3.30 | $3.42 | $3.30 | $3.41 | 38 | $3.823791 |
| 1642020900 | $3.37 | $3.37 | $3.35 | $3.36 | 12 | $3.823619 |
| 1642020960 | $3.45 | $3.46 | $3.45 | $3.46 | 14 | $3.823461 |
| 1642021020 | $3.49 | $3.57 | $3.49 | $3.50 | 43 | $3.823051 |
| 1642021080 | $3.51 | $3.52 | $3.50 | $3.50 | 18 | $3.822879 |
| 1642021140 | $3.60 | $3.70 | $3.51 | $3.51 | 104 | $3.822425 |
| 1642021200 | $3.40 | $3.41 | $3.40 | $3.41 | 2 | $3.8224 |
| 1642021260 | $3.40 | $3.41 | $3.40 | $3.41 | 26 | $3.822076 |
| 1642021320 | $3.40 | $3.41 | $3.40 | $3.40 | 6 | $3.822 |
| 1642021380 | $3.42 | $3.42 | $3.42 | $3.42 | 1 | $3.821987 |
| 1642021440 | $3.42 | $3.43 | $3.42 | $3.43 | 11 | $3.821856 |
| 1642021500 | $3.42 | $3.42 | $3.38 | $3.38 | 16 | $3.821656 |
| 1642021560 | $3.39 | $3.39 | $3.39 | $3.39 | 6 | $3.821578 |
| 1642021620 | $3.37 | $3.37 | $3.37 | $3.37 | 2 | $3.821551 |
| 1642021740 | $3.38 | $3.38 | $3.35 | $3.35 | 32 | $3.821097 |
| 1642021860 | $3.34 | $3.34 | $3.33 | $3.33 | 23 | $3.820762 |
| 1642021920 | $3.33 | $3.33 | $3.32 | $3.32 | 1,173 | $3.803935 |
| 1642022040 | $3.35 | $3.35 | $3.35 | $3.35 | 190 | $3.80144 |