SPY21Jan22P470.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 12, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY21Jan22P470.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641997800$3.42$3.52$3.38$3.48103$3.447475
1641997860$3.46$3.46$3.15$3.18202$3.300098
1641997920$3.10$3.15$3.07$3.15150$3.233516
1641997980$3.13$3.22$3.10$3.22230$3.20216
1641998040$3.20$3.26$3.20$3.26164$3.212414
1641998100$3.67$3.67$3.62$3.6222$3.223053
1641998160$3.69$3.75$3.66$3.75155$3.294766
1641998220$3.74$3.74$3.47$3.4799$3.317911
1641998280$3.46$3.55$3.40$3.5523$3.321158
1641998340$3.52$3.52$3.36$3.3654$3.328227
1641998400$3.35$3.52$3.35$3.525$3.328757
1641998460$3.51$3.84$3.51$3.7910$3.332374
1641998520$3.78$3.81$3.70$3.734,447$3.681197
1641998580$3.70$3.70$3.63$3.7046$3.681273
1641998640$3.66$3.69$3.65$3.658$3.681255
1641998700$3.60$3.65$3.50$3.5540$3.680366
1641998760$3.57$3.60$3.51$3.6026$3.679728
1641998820$3.68$3.71$3.61$3.6746$3.679481
1641998880$3.63$3.67$3.50$3.5031$3.678983
1641998940$3.48$3.48$3.44$3.4878$3.67599
1641999000$3.42$3.54$3.42$3.4549$3.674407
1641999060$3.43$3.43$3.33$3.3930$3.673054
1641999120$3.34$3.35$3.22$3.2238$3.670607
1641999180$3.16$3.23$3.15$3.2387$3.663706
1641999240$3.21$3.23$3.18$3.2393$3.656908
1641999300$3.22$3.33$3.22$3.3378$3.652847
1641999360$3.28$3.28$3.16$3.1616$3.651797
1641999420$3.23$3.23$3.17$3.1729$3.649661
1641999480$3.18$3.18$3.13$3.1366$3.64472
1641999540$3.12$3.12$3.07$3.0953$3.640112
1641999600$3.05$3.08$2.98$3.0572$3.633172
1641999660$3.10$3.13$3.10$3.10103$3.625145
1641999720$3.08$3.10$3.08$3.0916$3.623868
1641999780$3.08$3.19$3.08$3.1374$3.618761
1641999840$3.16$3.17$3.12$3.156$3.618343
1641999900$3.12$3.22$3.12$3.2229$3.61631
1641999960$3.17$3.23$3.17$3.2333$3.614332
1642000020$3.24$3.24$3.19$3.193$3.614154
1642000080$3.00$3.00$2.93$2.97102$3.604512
1642000140$2.98$2.99$2.90$2.9065$3.598366
1642000200$2.91$2.93$2.90$2.9063$3.592201
1642000260$2.90$2.96$2.90$2.9635$3.58896
1642000320$2.94$3.00$2.94$2.9537$3.585771
1642000380$2.94$2.95$2.90$2.9062$3.58
1642000440$2.85$2.89$2.84$2.8951$3.574919
1642000500$2.89$3.01$2.89$3.0114$3.573752
1642000560$2.97$3.05$2.97$3.0312$3.572854
1642000620$3.00$3.00$2.97$2.97110$3.563891
1642000680$2.98$2.98$2.98$2.9859$3.559251
1642000800$2.95$2.95$2.93$2.932$3.559084
1642000860$2.96$2.96$2.96$2.961$3.559003
1642000920$2.99$3.10$2.99$3.1025$3.557196
1642000980$3.09$3.09$3.01$3.0113$3.556353
1642001040$3.02$3.04$3.02$3.049$3.555723
1642001100$3.04$3.14$3.04$3.0978$3.550868
1642001160$3.07$3.07$3.00$3.0312$3.550091
1642001220$3.04$3.07$3.03$3.0724$3.548517
1642001280$3.05$3.12$3.05$3.1213$3.547714
1642001340$3.15$3.15$3.13$3.1336$3.545807
1642001400$3.08$3.20$3.06$3.20158$3.537761
1642001460$3.20$3.40$3.20$3.3966$3.535804
1642001520$3.39$3.54$3.39$3.50118$3.534946
1642001580$3.53$3.53$3.41$3.4113$3.534817
1642001640$3.40$3.41$3.32$3.3324$3.534406
1642001700$3.33$3.35$3.24$3.2424$3.533726
1642001760$3.24$3.27$3.24$3.275$3.533558
1642001820$3.44$3.44$3.39$3.394$3.533498
1642001880$3.43$3.60$3.43$3.6036$3.533494
1642001940$3.69$3.84$3.67$3.84180$3.538022
1642002000$3.82$3.82$3.61$3.6135$3.538673
1642002060$3.70$4.01$3.70$4.0171$3.54149
1642002120$4.02$4.47$3.87$4.20178$3.551602
1642002180$4.18$4.18$4.13$4.1577$3.557006
1642002240$4.17$4.19$3.89$3.8984$3.561176
1642002300$3.90$3.92$3.78$3.7856$3.563108
1642002360$3.76$3.76$3.63$3.6466$3.563735
1642002420$3.63$3.79$3.63$3.78345$3.570528
1642002480$3.73$3.87$3.73$3.8724$3.571072
1642002540$3.86$4.01$3.84$4.00358$3.584124
1642002600$4.00$4.18$3.96$4.18234$3.59406
1642002660$4.18$4.18$3.94$3.97289$3.608231
1642002720$4.02$4.17$3.95$4.1764$3.611695
1642002780$4.17$4.18$4.02$4.0250$3.614146
1642002840$4.06$4.07$4.00$4.001,058$3.654129
1642002900$4.02$4.15$4.01$4.05198$3.661073
1642002960$4.04$4.08$4.01$4.0633$3.662174
1642003020$4.00$4.02$3.87$3.8720$3.662643
1642003080$3.87$3.87$3.73$3.74288$3.66693
1642003140$3.77$3.87$3.77$3.87211$3.669267
1642003200$3.86$3.86$3.75$3.7525$3.669592
1642003260$3.77$3.77$3.69$3.6931$3.669762
1642003320$3.65$3.71$3.64$3.70350$3.670128
1642003380$3.73$3.83$3.73$3.837$3.670184
1642003440$3.84$4.04$3.84$4.04170$3.672535
1642003500$3.96$4.13$3.91$4.131,030$3.692571
1642003560$4.22$4.68$4.22$4.65208$3.70492
1642003620$4.64$4.69$4.57$4.59884$3.758613
1642003680$4.56$4.56$4.31$4.33235$3.770702
1642003740$4.37$4.40$4.33$4.3775$3.773568
1642003800$4.26$4.31$4.20$4.20112$3.777333
1642003860$4.23$4.29$4.22$4.2915$3.777789
1642003920$4.30$4.39$4.30$4.3620$3.778525
1642003980$4.32$4.44$4.31$4.4424$3.779393
1642004040$4.42$4.49$4.42$4.49101$3.784046
1642004100$4.60$4.81$4.45$4.81137$3.792234
1642004160$4.83$4.83$4.67$4.6999$3.79833
1642004220$4.70$4.80$4.70$4.7020$3.799578
1642004280$4.75$4.75$4.45$4.4795$3.804832
1642004340$4.47$4.47$4.32$4.3239$3.806132
1642004400$4.41$4.48$4.35$4.3595$3.810082
1642004460$4.40$4.43$4.35$4.4380$3.812937
1642004520$4.40$4.53$4.38$4.4592$3.816374
1642004580$4.50$4.64$4.50$4.57101$3.821364
1642004640$4.45$4.46$4.35$4.3612$3.821782
1642004700$4.25$4.25$4.12$4.1231$3.822569
1642004760$4.10$4.10$4.03$4.039$3.822701
1642004820$4.02$4.03$3.94$3.9471$3.823471
1642004880$3.99$4.03$3.99$4.0353$3.824034
1642004940$4.04$4.07$4.04$4.0556$3.824787
1642005000$3.98$4.00$3.90$3.9014$3.824898
1642005060$3.92$3.94$3.80$3.8083$3.825431
1642005120$3.83$3.83$3.75$3.7524$3.825365
1642005180$3.73$3.78$3.73$3.7710$3.825329
1642005240$3.75$3.75$3.75$3.751$3.825325
1642005300$3.84$3.88$3.78$3.8836$3.825365
1642005360$3.87$3.87$3.70$3.7059$3.82537
1642005480$3.75$3.75$3.72$3.7221$3.825238
1642005540$3.77$3.84$3.77$3.8421$3.825174
1642005600$3.74$3.80$3.74$3.8012$3.825134
1642005660$3.68$3.70$3.68$3.70390$3.821984
1642005720$3.59$3.84$3.53$3.5523$3.821665
1642005780$3.53$3.53$3.50$3.5132$3.821063
1642005840$3.58$3.84$3.58$3.84205$3.821259
1642005900$3.81$3.88$3.79$3.7941$3.82132
1642005960$3.72$3.72$3.71$3.7122$3.82119
1642006020$3.72$3.72$3.72$3.721$3.821184
1642006080$3.69$3.70$3.69$3.706$3.821139
1642006140$3.80$3.88$3.80$3.8722$3.8212
1642006200$3.88$3.90$3.80$3.8052$3.821172
1642006260$3.81$3.84$3.81$3.8277$3.821167
1642006320$3.82$3.82$3.74$3.74112$3.820738
1642006380$3.74$3.75$3.73$3.7341$3.82057
1642006440$3.69$3.69$3.61$3.6381$3.819808
1642006500$3.62$3.70$3.62$3.70120$3.818663
1642006560$3.76$3.78$3.76$3.782$3.818657
1642006620$3.80$3.87$3.80$3.85121$3.81886
1642006680$3.87$3.92$3.83$3.8334$3.818961
1642006740$3.80$3.80$3.78$3.7921$3.818932
1642006800$3.83$3.85$3.80$3.8565$3.818958
1642006860$3.82$3.82$3.72$3.7218$3.818887
1642006920$3.70$3.70$3.65$3.6512$3.818779
1642006980$3.66$3.66$3.66$3.6610$3.818691
1642007040$3.70$3.70$3.70$3.7019$3.818566
1642007160$4.00$4.00$3.90$3.9083$3.819367
1642007220$3.97$4.11$3.97$4.1174$3.820465
1642007280$4.11$4.11$4.00$4.00278$3.824262
1642007340$3.98$4.02$3.98$3.99216$3.826494
1642007400$3.93$3.94$3.88$3.8879$3.826828
1642007520$3.96$4.06$3.96$4.04352$3.830714
1642007580$4.10$4.10$4.06$4.0712$3.830863
1642007640$4.03$4.03$3.96$3.997$3.830923
1642007700$4.00$4.07$4.00$4.0363$3.831634
1642007760$3.96$3.96$3.85$3.8599$3.83199
1642007820$3.85$3.85$3.84$3.8492$3.832046
1642007880$3.90$3.90$3.86$3.8628$3.832142
1642007940$3.83$3.83$3.71$3.74110$3.831603
1642008000$3.84$3.84$3.83$3.832$3.831603
1642008060$3.75$3.77$3.73$3.7313$3.831554
1642008120$3.79$3.83$3.77$3.8334$3.831482
1642008180$3.80$3.83$3.80$3.828$3.831479
1642008240$3.80$3.80$3.77$3.7754$3.831388
1642008300$3.65$3.69$3.61$3.69187$3.829616
1642008360$3.70$3.77$3.70$3.7735$3.829461
1642008420$3.70$3.71$3.70$3.7011$3.829392
1642008480$3.76$3.79$3.76$3.798$3.829372
1642008540$3.79$3.79$3.79$3.791$3.82937
1642008600$3.78$3.79$3.75$3.7523$3.829305
1642008660$3.72$3.74$3.72$3.7412$3.82924
1642008720$3.69$3.70$3.69$3.6911$3.829164
1642008780$3.76$3.76$3.73$3.733$3.829151
1642008900$3.65$3.65$3.53$3.53238$3.825825
1642008960$3.53$3.61$3.48$3.61130$3.824001
1642009020$3.61$3.69$3.60$3.6556$3.823542
1642009080$3.66$3.69$3.65$3.6523$3.823378
1642009140$3.70$3.72$3.70$3.704$3.823356
1642009200$3.68$3.68$3.67$3.673$3.823334
1642009260$3.71$3.71$3.70$3.7018$3.823234
1642009320$3.61$3.66$3.61$3.662$3.823215
1642009500$3.67$3.68$3.60$3.608$3.823143
1642009560$3.74$3.74$3.74$3.742$3.823135
1642009620$3.73$3.74$3.73$3.7422$3.823045
1642009680$3.74$3.77$3.73$3.7778$3.822731
1642009740$3.70$3.70$3.62$3.628$3.822671
1642009800$3.56$3.56$3.49$3.5246$3.822003
1642009860$3.45$3.47$3.45$3.474$3.821932
1642009920$3.49$3.51$3.49$3.5152$3.821122
1642009980$3.41$3.44$3.39$3.3957$3.820018
1642010040$3.44$3.44$3.40$3.4030$3.819444
1642010100$3.43$3.44$3.34$3.3488$3.8177
1642010160$3.35$3.39$3.35$3.38202$3.813216
1642010220$3.39$3.42$3.39$3.4032$3.812616
1642010280$3.37$3.37$3.37$3.371$3.812595
1642010340$3.37$3.41$3.37$3.413$3.812534
1642010400$3.42$3.43$3.41$3.4118$3.812192
1642010460$3.45$3.49$3.45$3.46102$3.810474
1642010520$3.52$3.60$3.52$3.6075$3.80958
1642010580$3.56$3.56$3.55$3.5544$3.809065
1642010640$3.52$3.52$3.52$3.5214$3.808875
1642010700$3.49$3.57$3.49$3.55263$3.805534
1642010820$3.52$3.53$3.52$3.5317$3.805311
1642010880$3.54$3.54$3.53$3.5335$3.804867
1642010940$3.53$3.53$3.52$3.522$3.804841
1642011000$3.47$3.47$3.46$3.462$3.80481
1642011120$3.67$3.69$3.63$3.6983$3.804224
1642011180$3.71$3.76$3.71$3.76151$3.803679
1642011240$3.69$3.69$3.68$3.68171$3.802797
1642011300$3.74$3.86$3.74$3.8243$3.802832
1642011360$3.77$3.78$3.77$3.7894$3.802735
1642011420$3.78$3.86$3.78$3.8541$3.802803
1642011480$3.83$3.83$3.79$3.796$3.802801
1642011540$3.89$3.89$3.78$3.7822$3.802858
1642011600$3.76$3.80$3.76$3.808$3.802852
1642011660$3.77$3.84$3.77$3.844$3.802855
1642011720$3.80$3.85$3.80$3.837$3.802863
1642011780$3.85$3.86$3.84$3.864$3.802872
1642011840$3.81$3.81$3.81$3.811$3.802872
1642011900$3.83$3.83$3.79$3.793$3.802872
1642011960$3.83$3.83$3.80$3.8011$3.802878
1642012020$3.78$3.78$3.71$3.7125$3.802798
1642012080$3.67$3.70$3.64$3.7017$3.802697
1642012140$3.82$3.87$3.82$3.83134$3.802958
1642012200$3.89$3.93$3.89$3.9320$3.803048
1642012260$3.82$3.82$3.82$3.8237$3.803076
1642012320$3.73$3.73$3.73$3.731$3.803072
1642012380$3.71$3.71$3.71$3.7192$3.802694
1642012500$3.83$3.83$3.83$3.8325$3.802724
1642012560$3.85$3.92$3.85$3.92213$3.803744
1642012620$3.92$3.98$3.92$3.98206$3.805309
1642012680$3.89$3.90$3.89$3.9031$3.805429
1642012740$3.87$3.87$3.87$3.873$3.805437
1642012800$3.84$3.89$3.84$3.899$3.805463
1642012860$3.83$3.83$3.78$3.79389$3.805132
1642012920$3.75$3.75$3.75$3.7510$3.805108
1642013040$3.83$3.83$3.78$3.7814$3.805108
1642013160$3.77$3.77$3.67$3.6874$3.804783
1642013340$3.74$3.80$3.74$3.8014$3.804768
1642013400$3.82$3.98$3.82$3.9844$3.804911
1642013460$4.00$4.02$3.98$3.9910$3.804989
1642013520$4.04$4.14$4.04$4.14523$3.811827
1642013580$4.15$4.15$4.01$4.08284$3.815108
1642013640$4.04$4.04$4.04$4.041$3.815118
1642013700$4.07$4.07$4.05$4.052$3.815138
1642013760$4.03$4.03$4.00$4.0015$3.815265
1642013820$4.01$4.01$4.00$4.0018$3.815404
1642013880$4.00$4.06$3.99$3.99186$3.81712
1642013940$4.05$4.07$4.05$4.06539$3.822114
1642014000$4.14$4.14$4.12$4.1218$3.82233
1642014060$4.14$4.14$4.08$4.13151$3.82418
1642014120$4.20$4.25$4.15$4.2526$3.824578
1642014180$4.22$4.33$4.20$4.32190$3.827906
1642014240$4.35$4.35$4.19$4.2086$3.829508
1642014300$4.29$4.29$4.15$4.209$3.829644
1642014360$4.21$4.28$4.12$4.12209$3.832843
1642014420$4.17$4.21$4.12$4.12170$3.834778
1642014480$4.11$4.12$4.04$4.12394$3.838557
1642014540$4.11$4.12$4.05$4.1255$3.839084
1642014600$4.17$4.17$4.15$4.154$3.839131
1642014660$4.15$4.15$4.14$4.145$3.839189
1642014720$4.05$4.05$3.98$3.9827$3.839399
1642014780$3.99$3.99$3.99$3.992$3.839411
1642014840$4.05$4.05$3.98$3.9821$3.839539
1642014900$3.97$3.97$3.93$3.9738$3.839719
1642014960$3.99$3.99$3.97$3.9718$3.83981
1642015020$3.97$3.98$3.91$3.9117$3.839873
1642015080$3.91$3.91$3.91$3.915$3.839886
1642015140$3.88$3.88$3.88$3.881$3.839887
1642015200$3.90$3.90$3.83$3.8310$3.839895
1642015260$3.84$3.84$3.75$3.77604$3.838668
1642015320$3.79$3.79$3.68$3.6816$3.838592
1642015380$3.69$3.69$3.67$3.6719$3.838478
1642015440$3.66$3.67$3.66$3.674$3.838453
1642015500$3.69$3.69$3.59$3.6168$3.837974
1642015560$3.61$3.65$3.59$3.654$3.837941
1642015620$3.63$3.63$3.57$3.576$3.837887
1642015680$3.60$3.60$3.60$3.602$3.83787
1642015740$3.59$3.59$3.59$3.5932$3.837581
1642015800$3.65$3.65$3.65$3.657$3.837533
1642015860$3.65$3.78$3.65$3.77239$3.836749
1642015920$3.76$3.77$3.76$3.76155$3.836324
1642015980$3.78$3.88$3.78$3.8644$3.836375
1642016100$3.84$3.89$3.81$3.8324$3.836381
1642016220$3.74$3.75$3.74$3.754$3.836368
1642016280$3.72$3.74$3.72$3.7416$3.836309
1642016340$3.73$3.74$3.73$3.7424$3.836223
1642016400$3.81$3.81$3.81$3.811$3.836222
1642016460$3.79$3.79$3.79$3.7915$3.836197
1642016520$3.85$3.94$3.85$3.9436$3.836261
1642016580$3.90$3.91$3.87$3.9113$3.83628
1642016640$3.93$3.98$3.90$3.98165$3.837051
1642016700$3.93$3.93$3.93$3.9318$3.83711
1642016760$3.94$3.97$3.89$3.89375$3.838625
1642016880$3.77$3.77$3.77$3.771$3.838622
1642017000$3.70$3.70$3.66$3.6621$3.838519
1642017060$3.70$3.70$3.67$3.69376$3.836491
1642017120$3.73$3.75$3.73$3.73197$3.835836
1642017180$3.74$3.74$3.68$3.7054$3.835633
1642017240$3.75$3.75$3.75$3.751$3.83563
1642017300$3.66$3.67$3.63$3.6773$3.835143
1642017360$3.64$3.64$3.60$3.6270$3.834668
1642017420$3.59$3.61$3.59$3.6112$3.834575
1642017480$3.63$3.65$3.63$3.6484$3.834022
1642017540$3.67$3.73$3.67$3.7310$3.833973
1642017600$3.67$3.69$3.67$3.698$3.833931
1642017660$3.98$3.98$3.83$3.8355$3.833957
1642017720$3.81$3.84$3.78$3.8435$3.833929
1642017780$3.99$4.08$3.97$4.0828$3.834124
1642017840$3.92$3.96$3.91$3.9256$3.834295
1642017900$3.89$4.09$3.89$4.09101$3.834913
1642017960$4.10$4.10$3.98$3.9832$3.835073
1642018020$4.02$4.02$3.96$3.9637$3.835238
1642018080$3.92$3.99$3.92$3.9646$3.835427
1642018140$4.02$4.05$4.02$4.0513$3.83551
1642018200$4.01$4.01$3.96$3.9639$3.835697
1642018260$3.92$3.92$3.88$3.889$3.835713
1642018320$3.97$3.97$3.94$3.9495$3.836084
1642018380$3.92$3.92$3.88$3.8930$3.836153
1642018440$3.82$3.82$3.81$3.8118$3.836143
1642018500$3.80$3.80$3.74$3.7431$3.836065
1642018620$3.81$3.81$3.81$3.8113$3.836054
1642018680$3.84$3.84$3.82$3.8241$3.836035
1642018740$3.83$3.85$3.83$3.8537$3.836043
1642018800$3.87$3.87$3.75$3.7663$3.835892
1642018860$3.78$3.79$3.72$3.7237$3.835816
1642018920$3.79$3.79$3.79$3.791$3.835814
1642018980$3.77$3.80$3.77$3.8011$3.8358
1642019040$3.83$3.84$3.83$3.8411$3.835799
1642019100$3.95$4.04$3.93$3.9318$3.835876
1642019220$3.85$3.87$3.85$3.8618$3.835888
1642019280$3.84$3.91$3.84$3.9161$3.836017
1642019400$3.80$3.80$3.80$3.8040$3.83597
1642019460$3.79$3.79$3.74$3.744$3.835962
1642019520$3.77$3.77$3.74$3.763$3.835955
1642019580$3.74$3.74$3.70$3.7046$3.835771
1642019640$3.82$3.83$3.82$3.8320$3.835763
1642019700$3.86$3.91$3.77$3.77102$3.835974
1642019760$3.82$3.83$3.82$3.835$3.835972
1642019820$3.94$3.94$3.88$3.88202$3.836522
1642019880$3.89$3.89$3.88$3.882$3.836525
1642019940$3.93$3.97$3.90$3.90271$3.837466
1642020000$3.91$3.93$3.85$3.9311$3.83748
1642020060$3.91$3.94$3.90$3.90124$3.837873
1642020120$3.83$3.86$3.83$3.866$3.837873
1642020180$3.91$3.91$3.82$3.8215$3.837871
1642020240$3.78$3.78$3.62$3.65364$3.83563
1642020300$3.63$3.63$3.43$3.44307$3.832715
1642020360$3.42$3.52$3.41$3.5287$3.83171
1642020420$3.68$3.70$3.56$3.56252$3.830268
1642020480$3.64$3.64$3.57$3.5740$3.829977
1642020540$3.56$3.60$3.54$3.5410$3.829899
1642020600$3.57$3.59$3.38$3.38242$3.827916
1642020660$3.40$3.40$3.35$3.3514$3.827721
1642020720$3.48$3.48$3.39$3.3926$3.827436
1642020780$3.36$3.36$3.32$3.32220$3.824267
1642020840$3.30$3.42$3.30$3.4138$3.823791
1642020900$3.37$3.37$3.35$3.3612$3.823619
1642020960$3.45$3.46$3.45$3.4614$3.823461
1642021020$3.49$3.57$3.49$3.5043$3.823051
1642021080$3.51$3.52$3.50$3.5018$3.822879
1642021140$3.60$3.70$3.51$3.51104$3.822425
1642021200$3.40$3.41$3.40$3.412$3.8224
1642021260$3.40$3.41$3.40$3.4126$3.822076
1642021320$3.40$3.41$3.40$3.406$3.822
1642021380$3.42$3.42$3.42$3.421$3.821987
1642021440$3.42$3.43$3.42$3.4311$3.821856
1642021500$3.42$3.42$3.38$3.3816$3.821656
1642021560$3.39$3.39$3.39$3.396$3.821578
1642021620$3.37$3.37$3.37$3.372$3.821551
1642021740$3.38$3.38$3.35$3.3532$3.821097
1642021860$3.34$3.34$3.33$3.3323$3.820762
1642021920$3.33$3.33$3.32$3.321,173$3.803935
1642022040$3.35$3.35$3.35$3.35190$3.80144