SPY21Jan22P470.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 13, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P470.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642084200 | $2.88 | $3.08 | $2.87 | $3.03 | 308 | $3.008863 |
| 1642084260 | $3.06 | $3.09 | $2.93 | $2.97 | 123 | $3.016519 |
| 1642084320 | $2.95 | $2.95 | $2.79 | $2.92 | 198 | $2.968903 |
| 1642084380 | $2.92 | $3.10 | $2.92 | $3.10 | 246 | $2.983645 |
| 1642084440 | $3.02 | $3.05 | $2.98 | $3.04 | 268 | $2.997786 |
| 1642084500 | $3.07 | $3.08 | $2.98 | $3.01 | 42 | $2.998877 |
| 1642084560 | $3.10 | $3.17 | $3.10 | $3.11 | 49 | $3.004222 |
| 1642084620 | $3.13 | $3.13 | $3.00 | $3.00 | 33 | $3.005524 |
| 1642084680 | $2.99 | $3.00 | $2.90 | $3.00 | 55 | $3.003456 |
| 1642084740 | $2.99 | $2.99 | $2.86 | $2.88 | 302 | $2.980461 |
| 1642084800 | $2.82 | $3.07 | $2.78 | $3.07 | 98 | $2.974361 |
| 1642084860 | $3.10 | $3.10 | $2.97 | $3.08 | 21 | $2.974853 |
| 1642084920 | $3.11 | $3.11 | $3.08 | $3.10 | 25 | $2.976572 |
| 1642084980 | $3.11 | $3.12 | $3.08 | $3.09 | 7 | $2.977059 |
| 1642085040 | $3.05 | $3.05 | $2.96 | $2.97 | 90 | $2.978364 |
| 1642085100 | $2.92 | $3.06 | $2.92 | $3.06 | 24 | $2.97838 |
| 1642085160 | $3.00 | $3.03 | $2.98 | $3.02 | 87 | $2.979428 |
| 1642085220 | $3.01 | $3.01 | $2.98 | $3.01 | 230 | $2.981604 |
| 1642085280 | $2.97 | $3.00 | $2.94 | $3.00 | 19 | $2.98146 |
| 1642085340 | $3.01 | $3.01 | $2.99 | $2.99 | 6 | $2.981519 |
| 1642085400 | $2.92 | $2.94 | $2.87 | $2.94 | 39 | $2.980229 |
| 1642085460 | $2.92 | $2.95 | $2.89 | $2.95 | 9 | $2.979951 |
| 1642085520 | $2.96 | $2.96 | $2.96 | $2.96 | 1 | $2.979942 |
| 1642085580 | $2.97 | $3.03 | $2.91 | $3.03 | 2,017 | $2.947435 |
| 1642085640 | $2.98 | $2.98 | $2.94 | $2.94 | 27 | $2.947567 |
| 1642085700 | $2.85 | $2.93 | $2.84 | $2.85 | 36 | $2.946944 |
| 1642085760 | $2.83 | $2.89 | $2.82 | $2.88 | 64 | $2.945874 |
| 1642085820 | $2.84 | $2.86 | $2.77 | $2.77 | 102 | $2.943311 |
| 1642085880 | $2.75 | $2.85 | $2.70 | $2.85 | 107 | $2.938605 |
| 1642085940 | $2.92 | $2.95 | $2.91 | $2.92 | 111 | $2.938454 |
| 1642086000 | $2.90 | $3.01 | $2.90 | $3.00 | 17 | $2.938525 |
| 1642086060 | $3.02 | $3.10 | $3.02 | $3.04 | 171 | $2.942351 |
| 1642086120 | $3.04 | $3.05 | $2.99 | $3.00 | 67 | $2.943536 |
| 1642086180 | $3.05 | $3.10 | $3.05 | $3.08 | 409 | $2.954691 |
| 1642086240 | $3.12 | $3.19 | $3.07 | $3.19 | 25 | $2.955357 |
| 1642086300 | $3.15 | $3.20 | $3.14 | $3.20 | 541 | $2.97327 |
| 1642086360 | $3.19 | $3.25 | $3.19 | $3.23 | 116 | $2.978218 |
| 1642086420 | $3.23 | $3.25 | $3.18 | $3.25 | 17 | $2.978847 |
| 1642086480 | $3.21 | $3.25 | $3.21 | $3.24 | 21 | $2.979724 |
| 1642086540 | $3.19 | $3.25 | $3.19 | $3.24 | 36 | $2.981002 |
| 1642086600 | $3.27 | $3.35 | $3.27 | $3.32 | 71 | $2.984704 |
| 1642086660 | $3.34 | $3.35 | $3.33 | $3.33 | 22 | $2.985945 |
| 1642086720 | $3.32 | $3.40 | $3.29 | $3.40 | 22 | $2.987117 |
| 1642086780 | $3.40 | $3.40 | $3.33 | $3.33 | 20 | $2.988345 |
| 1642086840 | $3.32 | $3.36 | $3.31 | $3.36 | 14 | $2.989101 |
| 1642086900 | $3.44 | $3.44 | $3.38 | $3.41 | 29 | $2.991056 |
| 1642086960 | $3.45 | $3.63 | $3.45 | $3.62 | 95 | $2.999768 |
| 1642087020 | $3.62 | $3.63 | $3.52 | $3.59 | 1,218 | $3.097268 |
| 1642087080 | $3.70 | $3.73 | $3.65 | $3.70 | 188 | $3.111704 |
| 1642087140 | $3.72 | $3.75 | $3.61 | $3.61 | 163 | $3.124036 |
| 1642087200 | $3.62 | $3.63 | $3.54 | $3.55 | 61 | $3.127457 |
| 1642087260 | $3.53 | $3.55 | $3.52 | $3.52 | 276 | $3.140677 |
| 1642087320 | $3.54 | $3.56 | $3.49 | $3.49 | 47 | $3.142928 |
| 1642087380 | $3.51 | $3.52 | $3.48 | $3.48 | 152 | $3.148941 |
| 1642087440 | $3.53 | $3.57 | $3.48 | $3.50 | 17 | $3.149672 |
| 1642087500 | $3.52 | $3.65 | $3.50 | $3.63 | 117 | $3.155681 |
| 1642087560 | $3.67 | $3.67 | $3.60 | $3.60 | 219 | $3.167507 |
| 1642087620 | $3.58 | $3.58 | $3.52 | $3.55 | 17 | $3.168248 |
| 1642087680 | $3.57 | $3.63 | $3.55 | $3.55 | 63 | $3.171168 |
| 1642087740 | $3.55 | $3.55 | $3.36 | $3.38 | 37 | $3.172303 |
| 1642087800 | $3.40 | $3.42 | $3.29 | $3.30 | 88 | $3.173696 |
| 1642087860 | $3.31 | $3.50 | $3.31 | $3.50 | 16 | $3.174088 |
| 1642087920 | $3.49 | $3.74 | $3.49 | $3.74 | 316 | $3.190368 |
| 1642087980 | $3.75 | $3.78 | $3.62 | $3.68 | 309 | $3.207586 |
| 1642088040 | $3.68 | $3.68 | $3.65 | $3.67 | 56 | $3.210215 |
| 1642088100 | $3.59 | $3.68 | $3.56 | $3.68 | 66 | $3.213118 |
| 1642088160 | $3.67 | $3.68 | $3.56 | $3.58 | 68 | $3.21598 |
| 1642088220 | $3.61 | $3.70 | $3.61 | $3.67 | 125 | $3.221437 |
| 1642088280 | $3.70 | $3.75 | $3.68 | $3.75 | 223 | $3.232025 |
| 1642088340 | $3.73 | $3.82 | $3.70 | $3.71 | 195 | $3.241455 |
| 1642088400 | $3.61 | $3.64 | $3.56 | $3.56 | 25 | $3.242287 |
| 1642088460 | $3.57 | $3.63 | $3.57 | $3.62 | 118 | $3.246229 |
| 1642088520 | $3.63 | $3.74 | $3.63 | $3.73 | 61 | $3.24897 |
| 1642088580 | $3.73 | $3.73 | $3.65 | $3.70 | 99 | $3.253006 |
| 1642088640 | $3.74 | $3.80 | $3.74 | $3.77 | 85 | $3.257082 |
| 1642088700 | $3.77 | $3.89 | $3.70 | $3.70 | 153 | $3.265412 |
| 1642088760 | $3.67 | $3.67 | $3.58 | $3.63 | 24 | $3.266236 |
| 1642088820 | $3.69 | $3.69 | $3.65 | $3.65 | 82 | $3.269276 |
| 1642088880 | $3.67 | $3.68 | $3.62 | $3.68 | 28 | $3.270239 |
| 1642088940 | $3.73 | $3.73 | $3.66 | $3.69 | 25 | $3.271151 |
| 1642089000 | $3.77 | $4.20 | $3.77 | $4.19 | 535 | $3.304511 |
| 1642089060 | $4.29 | $4.31 | $4.20 | $4.27 | 306 | $3.329288 |
| 1642089120 | $4.23 | $4.40 | $4.20 | $4.20 | 125 | $3.338632 |
| 1642089180 | $4.22 | $4.23 | $4.15 | $4.16 | 38 | $3.341269 |
| 1642089240 | $4.17 | $4.29 | $4.15 | $4.20 | 31 | $3.343397 |
| 1642089300 | $4.13 | $4.17 | $4.08 | $4.15 | 173 | $3.35427 |
| 1642089360 | $4.08 | $4.08 | $3.95 | $4.00 | 113 | $3.360426 |
| 1642089420 | $4.00 | $4.07 | $4.00 | $4.03 | 194 | $3.371101 |
| 1642089480 | $4.00 | $4.03 | $3.90 | $3.90 | 35 | $3.372726 |
| 1642089540 | $3.92 | $3.98 | $3.92 | $3.98 | 23 | $3.373749 |
| 1642089600 | $3.94 | $3.94 | $3.81 | $3.81 | 46 | $3.37541 |
| 1642089660 | $3.86 | $3.86 | $3.75 | $3.81 | 29 | $3.376437 |
| 1642089720 | $3.82 | $3.83 | $3.81 | $3.81 | 25 | $3.377296 |
| 1642089780 | $3.90 | $4.02 | $3.89 | $4.02 | 109 | $3.382406 |
| 1642089840 | $4.07 | $4.23 | $3.88 | $3.88 | 175 | $3.392044 |
| 1642089900 | $4.04 | $4.04 | $3.96 | $3.96 | 458 | $3.413872 |
| 1642089960 | $3.79 | $3.88 | $3.79 | $3.87 | 8 | $3.414118 |
| 1642090020 | $3.87 | $3.92 | $3.85 | $3.92 | 105 | $3.417595 |
| 1642090080 | $3.94 | $3.96 | $3.92 | $3.94 | 66 | $3.420088 |
| 1642090140 | $3.94 | $3.94 | $3.90 | $3.90 | 5 | $3.420268 |
| 1642090200 | $3.95 | $4.16 | $3.95 | $4.11 | 148 | $3.427658 |
| 1642090260 | $4.08 | $4.15 | $4.08 | $4.15 | 20 | $3.428647 |
| 1642090320 | $4.22 | $4.25 | $4.11 | $4.11 | 285 | $3.44438 |
| 1642090380 | $4.07 | $4.16 | $4.07 | $4.16 | 69 | $3.447484 |
| 1642090440 | $4.13 | $4.13 | $4.13 | $4.13 | 14 | $3.448152 |
| 1642090500 | $4.20 | $4.20 | $4.15 | $4.18 | 28 | $3.449582 |
| 1642090560 | $4.03 | $4.03 | $3.95 | $3.99 | 183 | $3.45611 |
| 1642090620 | $4.10 | $4.10 | $4.02 | $4.04 | 15 | $3.456716 |
| 1642090680 | $4.00 | $4.02 | $4.00 | $4.01 | 25 | $3.457664 |
| 1642090740 | $4.10 | $4.11 | $4.10 | $4.11 | 2 | $3.457753 |
| 1642090800 | $4.10 | $4.10 | $4.01 | $4.01 | 8 | $3.458085 |
| 1642090860 | $3.87 | $3.91 | $3.81 | $3.81 | 169 | $3.46295 |
| 1642090920 | $3.85 | $3.85 | $3.82 | $3.82 | 93 | $3.46529 |
| 1642090980 | $3.83 | $3.83 | $3.79 | $3.80 | 13 | $3.465582 |
| 1642091040 | $3.79 | $3.79 | $3.63 | $3.65 | 162 | $3.468315 |
| 1642091100 | $3.64 | $3.65 | $3.62 | $3.62 | 50 | $3.468864 |
| 1642091160 | $3.61 | $3.61 | $3.56 | $3.58 | 549 | $3.472535 |
| 1642091220 | $3.60 | $3.61 | $3.57 | $3.57 | 39 | $3.472839 |
| 1642091280 | $3.56 | $3.56 | $3.50 | $3.50 | 22 | $3.472916 |
| 1642091340 | $3.51 | $3.51 | $3.38 | $3.40 | 227 | $3.473089 |
| 1642091400 | $3.40 | $3.47 | $3.40 | $3.47 | 1,321 | $3.471582 |
| 1642091460 | $3.44 | $3.52 | $3.44 | $3.52 | 109 | $3.471557 |
| 1642091520 | $3.48 | $3.53 | $3.44 | $3.53 | 118 | $3.471593 |
| 1642091580 | $3.52 | $3.55 | $3.51 | $3.51 | 15 | $3.471652 |
| 1642091640 | $3.50 | $3.50 | $3.40 | $3.41 | 121 | $3.471204 |
| 1642091700 | $3.46 | $3.46 | $3.43 | $3.45 | 13 | $3.471185 |
| 1642091760 | $3.46 | $3.46 | $3.37 | $3.37 | 26 | $3.471102 |
| 1642091820 | $3.40 | $3.40 | $3.31 | $3.31 | 202 | $3.469326 |
| 1642091880 | $3.34 | $3.34 | $3.25 | $3.33 | 33 | $3.468969 |
| 1642091940 | $3.29 | $3.29 | $3.28 | $3.28 | 18 | $3.46878 |
| 1642092000 | $3.25 | $3.25 | $3.23 | $3.24 | 45 | $3.468204 |
| 1642092060 | $3.28 | $3.28 | $3.27 | $3.27 | 22 | $3.467973 |
| 1642092120 | $3.33 | $3.33 | $3.32 | $3.32 | 18 | $3.467826 |
| 1642092180 | $3.30 | $3.34 | $3.29 | $3.34 | 109 | $3.466821 |
| 1642092240 | $3.33 | $3.33 | $3.31 | $3.31 | 3 | $3.466798 |
| 1642092300 | $3.29 | $3.34 | $3.28 | $3.34 | 11 | $3.466705 |
| 1642092360 | $3.34 | $3.34 | $3.30 | $3.30 | 24 | $3.46653 |
| 1642092420 | $3.30 | $3.30 | $3.27 | $3.27 | 20 | $3.46633 |
| 1642092480 | $3.26 | $3.26 | $3.24 | $3.25 | 102 | $3.465122 |
| 1642092540 | $3.30 | $3.36 | $3.30 | $3.35 | 39 | $3.464834 |
| 1642092600 | $3.47 | $3.47 | $3.45 | $3.46 | 21 | $3.464828 |
| 1642092660 | $3.45 | $3.47 | $3.45 | $3.47 | 44 | $3.464835 |
| 1642092720 | $3.47 | $3.47 | $3.38 | $3.38 | 27 | $3.464785 |
| 1642092780 | $3.39 | $3.42 | $3.39 | $3.40 | 13 | $3.464734 |
| 1642092840 | $3.28 | $3.28 | $3.25 | $3.25 | 5 | $3.464681 |
| 1642092900 | $3.32 | $3.32 | $3.29 | $3.29 | 22 | $3.464505 |
| 1642093020 | $3.27 | $3.34 | $3.27 | $3.34 | 10 | $3.464425 |
| 1642093080 | $3.38 | $3.38 | $3.38 | $3.38 | 1 | $3.464421 |
| 1642093140 | $3.37 | $3.39 | $3.35 | $3.36 | 24 | $3.464288 |
| 1642093200 | $3.47 | $3.47 | $3.44 | $3.47 | 44 | $3.464269 |
| 1642093260 | $3.51 | $3.61 | $3.50 | $3.59 | 95 | $3.464856 |
| 1642093320 | $3.58 | $3.59 | $3.55 | $3.55 | 27 | $3.465016 |
| 1642093380 | $3.53 | $3.60 | $3.53 | $3.59 | 218 | $3.466426 |
| 1642093440 | $3.60 | $3.93 | $3.60 | $3.88 | 196 | $3.469869 |
| 1642093500 | $3.89 | $3.91 | $3.81 | $3.82 | 41 | $3.470769 |
| 1642093560 | $3.84 | $3.84 | $3.81 | $3.82 | 13 | $3.471011 |
| 1642093620 | $3.80 | $3.80 | $3.79 | $3.80 | 41 | $3.471716 |
| 1642093680 | $3.75 | $3.76 | $3.71 | $3.76 | 28 | $3.472104 |
| 1642093740 | $3.75 | $3.76 | $3.72 | $3.74 | 149 | $3.474223 |
| 1642093800 | $3.75 | $3.77 | $3.75 | $3.77 | 2 | $3.474253 |
| 1642093860 | $3.78 | $3.85 | $3.78 | $3.85 | 63 | $3.475394 |
| 1642093920 | $3.81 | $3.90 | $3.81 | $3.88 | 29 | $3.475999 |
| 1642093980 | $3.89 | $4.05 | $3.89 | $4.00 | 112 | $3.478815 |
| 1642094040 | $4.02 | $4.08 | $4.02 | $4.06 | 74 | $3.480974 |
| 1642094100 | $4.13 | $4.70 | $4.13 | $4.70 | 216 | $3.491775 |
| 1642094160 | $4.60 | $4.83 | $4.60 | $4.82 | 100 | $3.498089 |
| 1642094220 | $4.83 | $5.00 | $4.83 | $4.89 | 120 | $3.506679 |
| 1642094280 | $4.86 | $4.86 | $4.80 | $4.81 | 312 | $3.527443 |
| 1642094340 | $4.85 | $5.00 | $4.85 | $5.00 | 134 | $3.53699 |
| 1642094400 | $5.00 | $5.25 | $5.00 | $5.23 | 82 | $3.543305 |
| 1642094460 | $5.29 | $5.45 | $5.25 | $5.40 | 90 | $3.551442 |
| 1642094520 | $5.35 | $5.47 | $5.18 | $5.20 | 160 | $3.564561 |
| 1642094580 | $5.18 | $5.22 | $5.12 | $5.18 | 419 | $3.596193 |
| 1642094640 | $5.25 | $5.29 | $5.00 | $5.06 | 187 | $3.608833 |
| 1642094700 | $5.11 | $5.11 | $4.97 | $5.01 | 16 | $3.609917 |
| 1642094760 | $5.03 | $5.03 | $4.98 | $5.02 | 7 | $3.610372 |
| 1642094820 | $5.03 | $5.15 | $5.03 | $5.13 | 33 | $3.6127 |
| 1642094880 | $5.05 | $5.07 | $5.00 | $5.00 | 21 | $3.614094 |
| 1642094940 | $5.05 | $5.13 | $5.05 | $5.07 | 7 | $3.614575 |
| 1642095000 | $5.17 | $5.52 | $5.17 | $5.50 | 78 | $3.621299 |
| 1642095060 | $5.13 | $5.19 | $5.11 | $5.16 | 37 | $3.623924 |
| 1642095120 | $5.15 | $5.15 | $4.98 | $4.99 | 24 | $3.625523 |
| 1642095180 | $4.97 | $4.97 | $4.86 | $4.88 | 72 | $3.629713 |
| 1642095240 | $4.86 | $4.87 | $4.85 | $4.85 | 38 | $3.631863 |
| 1642095300 | $4.72 | $4.80 | $4.65 | $4.67 | 52 | $3.634517 |
| 1642095360 | $4.71 | $4.71 | $4.69 | $4.69 | 4 | $3.634714 |
| 1642095420 | $4.95 | $5.01 | $4.92 | $5.01 | 43 | $3.637399 |
| 1642095480 | $5.06 | $5.06 | $5.06 | $5.06 | 3 | $3.637594 |
| 1642095540 | $4.82 | $4.86 | $4.82 | $4.86 | 2 | $3.637705 |
| 1642095600 | $4.80 | $4.96 | $4.80 | $4.96 | 16 | $3.638625 |
| 1642095660 | $5.00 | $5.00 | $5.00 | $5.00 | 1 | $3.638687 |
| 1642095720 | $5.04 | $5.09 | $5.04 | $5.09 | 3 | $3.638882 |
| 1642095780 | $5.02 | $5.09 | $5.02 | $5.09 | 27 | $3.640643 |
| 1642095840 | $5.08 | $5.15 | $5.08 | $5.15 | 12 | $3.641459 |
| 1642095900 | $5.16 | $5.16 | $5.16 | $5.16 | 10 | $3.642153 |
| 1642095960 | $5.28 | $5.28 | $5.28 | $5.28 | 1 | $3.642228 |
| 1642096020 | $5.31 | $5.50 | $5.30 | $5.50 | 49 | $3.646178 |
| 1642096080 | $5.51 | $5.69 | $5.51 | $5.69 | 57 | $3.651043 |
| 1642096140 | $5.57 | $5.57 | $5.53 | $5.53 | 11 | $3.651984 |
| 1642096200 | $5.65 | $5.67 | $5.65 | $5.67 | 7 | $3.65262 |
| 1642096260 | $5.35 | $5.36 | $5.31 | $5.35 | 22 | $3.654302 |
| 1642096320 | $5.30 | $5.53 | $5.30 | $5.53 | 10 | $3.655093 |
| 1642096380 | $5.59 | $5.63 | $5.59 | $5.63 | 20 | $3.656865 |
| 1642096440 | $5.66 | $5.66 | $5.66 | $5.66 | 3 | $3.657137 |
| 1642096500 | $5.45 | $5.45 | $5.45 | $5.45 | 10 | $3.657949 |
| 1642096560 | $5.30 | $5.31 | $5.30 | $5.31 | 6 | $3.658396 |
| 1642096620 | $5.30 | $5.30 | $5.30 | $5.30 | 1 | $3.65847 |
| 1642096680 | $5.26 | $5.26 | $5.26 | $5.26 | 1 | $3.658542 |
| 1642096740 | $5.21 | $5.21 | $5.21 | $5.21 | 1 | $3.658613 |
| 1642096800 | $5.28 | $5.50 | $5.28 | $5.44 | 22 | $3.660302 |
| 1642096860 | $5.47 | $5.75 | $5.47 | $5.63 | 66 | $3.666187 |
| 1642096920 | $5.51 | $5.51 | $5.51 | $5.51 | 2 | $3.666353 |
| 1642096980 | $5.34 | $5.34 | $5.33 | $5.33 | 2 | $3.666503 |
| 1642097040 | $5.22 | $5.22 | $5.22 | $5.22 | 4 | $3.666784 |
| 1642097100 | $5.05 | $5.05 | $5.05 | $5.05 | 2 | $3.666908 |
| 1642097160 | $5.09 | $5.10 | $4.90 | $4.90 | 32 | $3.66884 |
| 1642097220 | $4.91 | $4.91 | $4.73 | $4.80 | 14 | $3.66957 |
| 1642097280 | $4.71 | $4.83 | $4.71 | $4.83 | 19 | $3.670507 |
| 1642097400 | $4.84 | $4.84 | $4.84 | $4.84 | 1 | $3.67056 |
| 1642097460 | $5.00 | $5.00 | $5.00 | $5.00 | 3 | $3.670739 |
| 1642097520 | $5.02 | $5.07 | $5.02 | $5.07 | 3 | $3.670923 |
| 1642097580 | $5.06 | $5.06 | $5.06 | $5.06 | 1 | $3.670986 |
| 1642097640 | $5.06 | $5.06 | $5.06 | $5.06 | 1 | $3.671048 |
| 1642097760 | $4.93 | $4.93 | $4.93 | $4.93 | 2 | $3.671161 |
| 1642097880 | $4.93 | $5.00 | $4.93 | $5.00 | 13 | $3.671904 |
| 1642098060 | $4.76 | $4.79 | $4.64 | $4.64 | 13 | $3.672487 |
| 1642098120 | $4.59 | $4.59 | $4.49 | $4.49 | 32 | $3.673685 |
| 1642098180 | $4.49 | $4.49 | $4.49 | $4.49 | 6 | $3.673905 |
| 1642098300 | $4.54 | $4.54 | $4.49 | $4.49 | 3 | $3.674016 |
| 1642098360 | $4.60 | $4.60 | $4.60 | $4.60 | 3 | $3.674141 |
| 1642098420 | $4.70 | $4.90 | $4.68 | $4.87 | 57 | $3.677007 |
| 1642098480 | $4.85 | $4.85 | $4.75 | $4.75 | 31 | $3.678521 |
| 1642098540 | $4.65 | $4.65 | $4.65 | $4.65 | 1 | $3.678565 |
| 1642098660 | $4.80 | $4.87 | $4.80 | $4.87 | 53 | $3.681371 |
| 1642098780 | $4.80 | $4.80 | $4.80 | $4.80 | 1 | $3.681421 |
| 1642098840 | $4.85 | $4.85 | $4.85 | $4.85 | 3 | $3.681577 |
| 1642098900 | $4.95 | $5.05 | $4.95 | $5.05 | 27 | $3.683105 |
| 1642098960 | $5.00 | $5.03 | $5.00 | $5.03 | 6 | $3.683457 |
| 1642099080 | $4.87 | $4.87 | $4.80 | $4.80 | 2 | $3.683559 |
| 1642099200 | $4.86 | $4.86 | $4.86 | $4.86 | 1 | $3.683612 |
| 1642099320 | $5.02 | $5.02 | $5.02 | $5.02 | 1 | $3.683671 |
| 1642099380 | $4.99 | $4.99 | $4.92 | $4.92 | 3 | $3.683842 |
| 1642099500 | $4.88 | $4.88 | $4.88 | $4.88 | 3 | $3.684001 |
| 1642099560 | $4.84 | $4.84 | $4.83 | $4.83 | 6 | $3.684307 |
| 1642099680 | $4.91 | $4.91 | $4.78 | $4.78 | 21 | $3.685443 |
| 1642099860 | $4.87 | $4.87 | $4.87 | $4.87 | 10 | $3.685968 |
| 1642099980 | $4.86 | $4.86 | $4.86 | $4.86 | 1 | $3.68602 |
| 1642100040 | $4.84 | $4.84 | $4.84 | $4.84 | 5 | $3.686276 |
| 1642100220 | $4.70 | $4.70 | $4.70 | $4.70 | 2 | $3.686366 |
| 1642100280 | $4.69 | $4.69 | $4.64 | $4.64 | 19 | $3.687182 |
| 1642100340 | $4.56 | $4.58 | $4.55 | $4.55 | 5 | $3.687375 |
| 1642100400 | $4.62 | $4.62 | $4.62 | $4.62 | 1 | $3.687416 |
| 1642100460 | $4.50 | $4.50 | $4.37 | $4.37 | 11 | $3.687806 |
| 1642100520 | $4.30 | $4.32 | $4.29 | $4.32 | 8 | $3.688023 |
| 1642100580 | $4.32 | $4.34 | $4.32 | $4.34 | 6 | $3.688195 |
| 1642100640 | $4.35 | $4.41 | $4.35 | $4.41 | 52 | $3.689717 |
| 1642100700 | $4.39 | $4.40 | $4.39 | $4.40 | 18 | $3.690273 |
| 1642100760 | $4.40 | $4.40 | $4.40 | $4.40 | 20 | $3.690898 |
| 1642100820 | $4.46 | $4.46 | $4.46 | $4.46 | 1 | $3.690932 |
| 1642100880 | $4.53 | $4.53 | $4.53 | $4.53 | 1 | $3.690969 |
| 1642100940 | $4.42 | $4.42 | $4.41 | $4.41 | 20 | $3.691604 |
| 1642101000 | $4.55 | $4.55 | $4.55 | $4.55 | 1 | $3.691642 |
| 1642101180 | $4.65 | $4.65 | $4.65 | $4.65 | 1 | $3.691684 |
| 1642101240 | $4.70 | $4.70 | $4.70 | $4.70 | 4 | $3.691862 |
| 1642101300 | $4.59 | $4.84 | $4.59 | $4.84 | 11 | $3.69237 |
| 1642101360 | $4.82 | $5.06 | $4.82 | $5.06 | 11 | $3.692962 |
| 1642101420 | $5.10 | $5.15 | $5.08 | $5.15 | 14 | $3.69385 |
| 1642101480 | $5.19 | $5.23 | $5.10 | $5.10 | 20 | $3.695178 |
| 1642101660 | $5.14 | $5.14 | $5.07 | $5.07 | 2 | $3.695302 |
| 1642101720 | $5.11 | $5.11 | $5.11 | $5.11 | 1 | $3.695364 |
| 1642101780 | $5.08 | $5.08 | $5.08 | $5.08 | 1 | $3.695424 |
| 1642101840 | $4.96 | $5.04 | $4.96 | $5.00 | 5 | $3.695711 |
| 1642101900 | $5.09 | $5.15 | $5.04 | $5.15 | 22 | $3.697072 |
| 1642101960 | $5.12 | $5.12 | $5.10 | $5.10 | 12 | $3.697818 |
| 1642102020 | $5.07 | $5.07 | $5.07 | $5.07 | 1 | $3.697878 |
| 1642102140 | $5.13 | $5.31 | $5.13 | $5.29 | 21 | $3.699274 |
| 1642102200 | $5.40 | $5.41 | $5.26 | $5.26 | 31 | $3.701518 |
| 1642102260 | $5.22 | $5.22 | $5.22 | $5.22 | 3 | $3.701717 |
| 1642102320 | $5.43 | $5.60 | $5.43 | $5.60 | 9 | $3.702443 |
| 1642102380 | $5.59 | $5.59 | $5.33 | $5.33 | 12 | $3.703395 |
| 1642102440 | $5.26 | $5.26 | $5.26 | $5.26 | 2 | $3.703531 |
| 1642102500 | $5.25 | $5.33 | $5.21 | $5.33 | 9 | $3.704152 |
| 1642102620 | $5.45 | $5.45 | $5.42 | $5.42 | 5 | $3.704529 |
| 1642102680 | $5.39 | $5.39 | $5.38 | $5.38 | 4 | $3.704822 |
| 1642102740 | $5.48 | $5.48 | $5.45 | $5.46 | 7 | $3.705357 |
| 1642102800 | $5.69 | $5.69 | $5.48 | $5.48 | 21 | $3.707036 |
| 1642102860 | $5.60 | $5.68 | $5.60 | $5.68 | 9 | $3.707802 |
| 1642102920 | $5.63 | $5.64 | $5.56 | $5.56 | 17 | $3.709192 |
| 1642102980 | $5.62 | $5.65 | $5.61 | $5.65 | 10 | $3.710033 |
| 1642103040 | $5.36 | $5.36 | $5.36 | $5.36 | 1 | $3.710105 |
| 1642103100 | $5.40 | $5.40 | $5.40 | $5.40 | 1 | $3.710179 |
| 1642103220 | $5.60 | $5.62 | $5.60 | $5.62 | 5 | $3.710591 |
| 1642103280 | $5.50 | $5.50 | $5.50 | $5.50 | 1 | $3.710669 |
| 1642103340 | $5.51 | $5.51 | $5.51 | $5.51 | 1 | $3.710747 |
| 1642103400 | $5.75 | $5.75 | $5.72 | $5.72 | 101 | $3.719641 |
| 1642103460 | $5.51 | $5.51 | $5.51 | $5.51 | 46 | $3.723198 |
| 1642103520 | $5.38 | $5.38 | $5.38 | $5.38 | 3 | $3.723413 |
| 1642103700 | $5.35 | $5.35 | $5.35 | $5.35 | 2 | $3.723554 |
| 1642103760 | $5.19 | $5.27 | $5.19 | $5.25 | 12 | $3.72435 |
| 1642103880 | $5.37 | $5.37 | $5.37 | $5.37 | 6 | $3.724776 |
| 1642103940 | $5.35 | $5.35 | $5.35 | $5.35 | 1 | $3.724847 |
| 1642104000 | $5.40 | $5.60 | $5.40 | $5.60 | 12 | $3.725808 |
| 1642104060 | $5.60 | $5.68 | $5.59 | $5.68 | 8 | $3.726458 |
| 1642104120 | $5.73 | $6.08 | $5.73 | $6.05 | 48 | $3.730768 |
| 1642104180 | $6.04 | $6.22 | $6.04 | $6.22 | 5 | $3.731279 |
| 1642104240 | $6.22 | $6.24 | $6.09 | $6.10 | 12 | $3.732527 |
| 1642104300 | $6.04 | $6.04 | $5.61 | $5.85 | 32 | $3.735307 |
| 1642104360 | $5.95 | $6.05 | $5.95 | $6.05 | 39 | $3.739093 |
| 1642104420 | $6.04 | $6.04 | $6.04 | $6.04 | 1 | $3.739192 |
| 1642104480 | $6.12 | $6.12 | $6.12 | $6.12 | 21 | $3.741333 |
| 1642104540 | $6.16 | $6.19 | $6.16 | $6.19 | 11 | $3.742485 |
| 1642104600 | $6.21 | $6.28 | $6.21 | $6.25 | 49 | $3.747761 |
| 1642104660 | $6.30 | $6.31 | $6.29 | $6.29 | 10 | $3.748851 |
| 1642104720 | $6.33 | $6.33 | $6.27 | $6.28 | 24 | $3.751436 |
| 1642104780 | $6.45 | $6.52 | $6.45 | $6.45 | 16 | $3.753311 |
| 1642104840 | $6.47 | $6.56 | $6.47 | $6.56 | 11 | $3.75461 |
| 1642104900 | $6.41 | $6.49 | $6.22 | $6.22 | 18 | $3.756598 |
| 1642104960 | $6.23 | $6.23 | $6.23 | $6.23 | 2 | $3.756809 |
| 1642105020 | $6.24 | $6.30 | $6.24 | $6.24 | 15 | $3.758401 |
| 1642105080 | $6.20 | $6.27 | $6.13 | $6.13 | 8 | $3.759235 |
| 1642105140 | $6.10 | $6.10 | $6.00 | $6.07 | 37 | $3.76284 |
| 1642105200 | $6.10 | $6.18 | $6.10 | $6.18 | 3 | $3.763143 |
| 1642105260 | $6.25 | $6.25 | $6.25 | $6.25 | 1 | $3.763248 |
| 1642105320 | $6.25 | $6.28 | $6.22 | $6.22 | 3 | $3.763565 |
| 1642105380 | $6.24 | $6.39 | $6.24 | $6.39 | 5 | $3.764102 |
| 1642105440 | $6.54 | $6.54 | $6.48 | $6.48 | 9 | $3.765151 |
| 1642105500 | $6.36 | $6.36 | $6.29 | $6.29 | 3 | $3.765478 |
| 1642105560 | $6.40 | $6.40 | $6.40 | $6.40 | 1 | $3.76559 |
| 1642105620 | $6.31 | $6.35 | $6.31 | $6.35 | 11 | $3.766778 |
| 1642105680 | $6.30 | $6.39 | $6.29 | $6.29 | 54 | $3.77255 |
| 1642105740 | $6.20 | $6.25 | $6.20 | $6.20 | 5 | $3.773065 |
| 1642105800 | $6.01 | $6.01 | $5.95 | $5.95 | 3 | $3.773344 |
| 1642105860 | $6.11 | $6.23 | $6.10 | $6.23 | 9 | $3.77425 |
| 1642105920 | $6.20 | $6.30 | $6.20 | $6.30 | 5 | $3.774773 |
| 1642105980 | $6.26 | $6.26 | $6.23 | $6.23 | 5 | $3.775292 |
| 1642106040 | $6.18 | $6.18 | $6.18 | $6.18 | 4 | $3.775699 |
| 1642106100 | $6.29 | $6.50 | $6.29 | $6.50 | 6 | $3.776359 |
| 1642106160 | $6.50 | $6.50 | $6.47 | $6.47 | 202 | $3.799395 |
| 1642106220 | $6.48 | $6.80 | $6.48 | $6.80 | 45 | $3.804768 |
| 1642106280 | $6.74 | $6.88 | $6.73 | $6.88 | 5 | $3.805387 |
| 1642106340 | $6.95 | $7.00 | $6.95 | $6.98 | 20 | $3.808046 |
| 1642106400 | $6.82 | $6.98 | $6.82 | $6.98 | 10 | $3.809317 |
| 1642106460 | $6.91 | $6.91 | $6.79 | $6.79 | 3 | $3.809697 |
| 1642106520 | $6.74 | $6.74 | $6.74 | $6.74 | 10 | $3.810919 |
| 1642106580 | $6.80 | $6.80 | $6.80 | $6.80 | 2 | $3.811169 |
| 1642106640 | $6.89 | $6.89 | $6.89 | $6.89 | 3 | $3.811554 |
| 1642106700 | $7.00 | $7.02 | $6.97 | $6.97 | 11 | $3.813011 |
| 1642106760 | $7.00 | $7.19 | $7.00 | $7.19 | 58 | $3.820998 |
| 1642106820 | $7.14 | $7.14 | $7.14 | $7.14 | 3 | $3.821412 |
| 1642106880 | $7.28 | $7.34 | $7.26 | $7.34 | 3 | $3.821845 |
| 1642106940 | $7.39 | $7.46 | $7.39 | $7.43 | 22 | $3.825147 |
| 1642107000 | $7.55 | $7.85 | $7.54 | $7.85 | 504 | $3.903435 |
| 1642107060 | $7.90 | $8.00 | $7.90 | $7.93 | 73 | $3.915448 |
| 1642107120 | $7.72 | $7.77 | $7.66 | $7.66 | 9 | $3.916841 |
| 1642107180 | $7.64 | $7.64 | $7.39 | $7.51 | 1,018 | $4.058734 |
| 1642107240 | $7.46 | $7.89 | $7.46 | $7.89 | 15 | $4.060765 |
| 1642107300 | $7.97 | $8.17 | $7.94 | $8.17 | 38 | $4.066593 |
| 1642107360 | $7.96 | $8.08 | $7.63 | $7.64 | 7 | $4.067628 |
| 1642107420 | $7.66 | $7.66 | $7.36 | $7.44 | 21 | $4.070376 |
| 1642107480 | $7.56 | $7.73 | $7.56 | $7.73 | 17 | $4.072708 |
| 1642107540 | $7.88 | $7.90 | $7.27 | $7.44 | 56 | $4.079869 |
| 1642107600 | $7.22 | $7.22 | $7.20 | $7.20 | 6 | $4.080598 |
| 1642107660 | $7.18 | $7.18 | $7.18 | $7.18 | 1 | $4.080718 |
| 1642107720 | $7.30 | $7.35 | $7.30 | $7.35 | 3 | $4.081095 |
| 1642107780 | $7.35 | $7.57 | $7.35 | $7.57 | 2 | $4.081357 |
| 1642107900 | $7.47 | $7.47 | $7.47 | $7.47 | 5 | $4.082012 |
| 1642107960 | $7.51 | $7.51 | $7.51 | $7.51 | 1 | $4.082145 |
| 1642108020 | $7.47 | $7.50 | $7.47 | $7.50 | 11 | $4.083587 |
| 1642108140 | $7.63 | $7.63 | $7.63 | $7.63 | 1 | $4.083724 |
| 1642108320 | $7.72 | $7.72 | $7.72 | $7.72 | 2 | $4.084005 |