NVDA4Jun21C700.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 4, 2021.

  1. NASDAQ
  2. >
  3. NVDA
  4. >
  5. Option Chain
  6. >
  7. NVDA4Jun21C700.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1622813400$0.98$3.00$0.97$3.002,026$2.103339
1622813460$2.85$3.20$2.10$3.202,311$2.404219
1622813520$3.25$3.50$2.45$3.181,858$2.592193
1622813580$3.10$3.40$2.28$2.601,467$2.62233
1622813640$2.74$2.97$2.55$2.91923$2.635961
1622813700$2.94$3.25$2.60$2.621,240$2.676081
1622813760$2.65$3.20$2.40$3.101,053$2.700428
1622813820$3.06$3.40$2.90$2.951,567$2.754439
1622813880$2.93$2.98$2.32$2.41790$2.749713
1622813940$2.41$2.47$1.89$1.99883$2.71335
1622814000$2.00$2.50$1.97$2.50604$2.692214
1622814060$2.46$2.66$2.10$2.14718$2.679026
1622814120$2.14$2.20$1.60$1.63766$2.635501
1622814180$1.62$2.19$1.61$2.18419$2.616587
1622814240$2.07$2.56$2.01$2.42840$2.603413
1622814300$2.42$3.15$2.41$3.051,707$2.631502
1622814360$3.06$3.19$2.94$3.051,535$2.663384
1622814420$3.05$3.15$2.58$2.60926$2.675368
1622814480$2.61$2.68$2.25$2.30511$2.669021
1622814540$2.34$2.40$2.20$2.28568$2.660126
1622814600$2.28$2.93$2.28$2.82618$2.662021
1622814660$2.81$2.88$2.30$2.56461$2.660989
1622814720$2.55$2.79$2.43$2.76189$2.660098
1622814780$2.85$3.43$2.85$3.341,091$2.680022
1622814840$3.42$3.90$3.35$3.702,162$2.759684
1622814900$3.70$4.60$3.60$4.451,857$2.844609
1622814960$4.49$4.65$3.80$3.841,491$2.911665
1622815020$3.80$3.85$3.00$3.10690$2.920908
1622815080$3.07$4.66$3.05$4.303,952$3.051053
1622815140$4.34$4.45$4.15$4.401,470$3.101692
1622815200$4.45$4.52$4.15$4.20734$3.126373
1622815260$4.15$5.25$4.15$5.052,121$3.219054
1622815320$5.10$5.58$4.95$5.501,376$3.28734
1622815380$5.43$5.80$4.50$4.501,365$3.347496
1622815440$4.50$5.35$4.50$4.80703$3.373649
1622815500$4.85$5.05$4.20$4.20446$3.385469
1622815560$4.20$4.50$4.15$4.40285$3.391807
1622815620$4.40$4.55$3.95$3.95499$3.40123
1622815680$3.90$4.00$3.30$3.35607$3.40398
1622815740$3.35$4.00$3.35$3.70456$3.406126
1622815800$3.75$4.41$3.73$4.30632$3.416649
1622815860$4.35$4.40$3.60$3.60327$3.420288
1622815920$3.61$3.61$3.10$3.23340$3.419912
1622815980$3.20$3.30$2.80$2.83360$3.417642
1622816040$2.83$2.91$2.52$2.70318$3.412875
1622816100$2.68$3.25$2.68$3.00532$3.407506
1622816160$3.04$3.90$2.96$3.79518$3.408644
1622816220$3.75$3.75$3.40$3.40555$3.411148
1622816280$3.40$3.45$3.00$3.00264$3.409833
1622816340$3.05$3.10$2.95$3.00333$3.407119
1622816400$2.94$3.20$2.94$2.95197$3.405671
1622816460$3.00$3.00$2.26$2.38561$3.395853
1622816520$2.34$2.89$2.34$2.73627$3.386344
1622816580$2.75$3.00$2.75$2.90435$3.382144
1622816640$2.92$3.50$2.92$3.50831$3.38049
1622816700$3.55$3.65$3.00$3.03523$3.38064
1622816760$3.00$3.40$2.90$3.03254$3.379231
1622816820$3.05$3.44$3.05$3.43292$3.378433
1622816880$3.41$3.50$3.20$3.35344$3.378349
1622816940$3.35$3.65$3.10$3.30314$3.378728
1622817000$3.35$3.65$3.29$3.30146$3.379054
1622817060$3.33$3.35$2.87$2.98152$3.378364
1622817120$2.97$3.23$2.95$3.1578$3.377903
1622817180$3.15$3.40$3.10$3.40103$3.377683
1622817240$3.40$3.45$3.00$3.10122$3.377305
1622817300$3.15$3.40$3.15$3.25108$3.377084
1622817360$3.25$3.65$3.25$3.60344$3.377901
1622817420$3.60$3.80$3.50$3.55394$3.379854
1622817480$3.60$3.85$3.55$3.83215$3.381205
1622817540$3.81$3.90$3.65$3.74272$3.383063
1622817600$3.69$3.80$3.65$3.75179$3.384199
1622817660$3.80$4.25$3.78$4.00609$3.391569
1622817720$3.96$4.20$3.95$4.12189$3.393872
1622817780$4.10$4.22$4.04$4.17269$3.397372
1622817840$4.20$4.20$3.75$3.80254$3.399986
1622817900$3.76$4.00$3.75$3.80212$3.401776
1622817960$3.80$3.85$3.60$3.70172$3.402765
1622818020$3.70$4.75$3.60$4.45363$3.408323
1622818080$4.50$5.95$4.40$5.70947$3.439315
1622818140$5.80$6.00$5.45$5.65531$3.459591
1622818200$5.50$5.76$5.30$5.40308$3.470602
1622818260$5.49$5.49$5.00$5.16245$3.477702
1622818320$5.20$5.22$5.00$5.00153$3.481882
1622818380$4.98$5.05$4.79$4.90175$3.486048
1622818440$5.00$5.40$4.95$5.20497$3.499528
1622818500$5.14$5.50$5.14$5.45188$3.505361
1622818560$5.50$6.00$5.50$5.64241$3.51401
1622818620$5.70$5.70$4.90$5.10254$3.520692
1622818680$4.90$5.09$4.80$5.09156$3.524211
1622818740$5.00$5.50$5.00$5.28117$3.527491
1622818800$5.25$5.28$4.89$4.9672$3.52936
1622818860$4.90$5.20$4.82$5.1048$3.53051
1622818920$5.18$5.28$5.02$5.14141$3.534137
1622818980$5.12$5.18$4.90$5.1877$3.536024
1622819040$5.20$5.65$5.15$5.65393$3.548274
1622819100$5.55$6.29$5.55$6.29771$3.577658
1622819160$6.22$6.35$5.90$6.25295$3.589713
1622819220$6.12$6.35$6.07$6.26226$3.599101
1622819280$6.20$6.35$5.90$6.00210$3.607637
1622819340$5.92$6.08$5.70$5.9595$3.61102
1622819400$6.02$6.45$6.02$6.45237$3.620869
1622819460$6.50$6.56$6.15$6.15126$3.626228
1622819520$6.15$6.15$5.21$5.22331$3.636381
1622819580$5.20$5.36$4.65$5.12170$3.639935
1622819640$5.15$5.15$4.70$4.90107$3.641967
1622819700$4.78$5.65$4.71$5.35147$3.645726
1622819760$5.35$5.95$5.35$5.70123$3.649461
1622819820$5.80$6.15$5.69$6.00104$3.653039
1622819880$6.00$6.12$5.25$5.25109$3.656732
1622819940$5.30$5.40$5.20$5.2224$3.657318
1622820000$5.30$6.35$5.30$6.35200$3.664599
1622820060$6.29$6.45$5.50$5.82111$3.668748
1622820120$5.60$6.00$5.55$6.0076$3.671105
1622820180$5.95$6.13$5.80$5.9070$3.67353
1622820240$6.00$6.34$6.00$6.0756$3.675664
1622820300$6.11$6.25$5.85$5.8532$3.676786
1622820360$5.75$6.16$5.75$6.1048$3.678456
1622820420$6.20$6.20$5.38$5.45117$3.681996
1622820480$5.25$5.50$4.95$5.0594$3.684194
1622820540$5.04$5.68$4.91$5.6866$3.685757
1622820600$5.76$5.80$5.49$5.5233$3.686743
1622820660$5.50$5.50$5.30$5.3013$3.687067
1622820720$5.35$5.40$5.26$5.3010$3.687311
1622820780$5.20$5.50$5.10$5.4748$3.688493
1622820840$5.45$5.45$5.20$5.3518$3.688925
1622820900$5.40$5.55$5.40$5.4540$3.68998
1622820960$5.45$5.50$5.05$5.1936$3.690848
1622821020$5.15$5.55$5.15$5.5517$3.691267
1622821080$5.40$5.85$5.30$5.8550$3.692709
1622821140$5.93$6.10$5.75$6.05108$3.696414
1622821200$6.10$6.70$6.03$6.50242$3.706202
1622821260$6.40$7.35$6.40$7.04319$3.721751
1622821320$7.10$7.15$6.55$6.70108$3.726778
1622821380$6.70$6.95$6.47$6.60109$3.73146
1622821440$6.75$7.05$6.75$7.05102$3.736303
1622821500$7.04$7.04$6.55$6.6084$3.739919
1622821560$6.65$7.04$6.55$7.0470$3.743036
1622821620$6.98$7.15$6.60$6.6549$3.745313
1622821680$6.80$7.00$6.75$7.0062$3.748151
1622821740$7.00$7.00$6.55$6.8038$3.749844
1622821800$6.45$6.90$6.20$6.2972$3.752914
1622821860$6.20$6.60$6.05$6.0518$3.753599
1622821920$6.40$6.89$6.34$6.75117$3.758529
1622821980$6.89$7.08$6.85$6.85129$3.764675
1622822040$6.90$7.08$6.60$6.9092$3.768809
1622822100$7.10$7.60$7.09$7.50145$3.776387
1622822160$7.55$7.65$6.80$7.0347$3.778886
1622822220$7.04$7.40$7.04$7.1050$3.781364
1622822280$7.09$7.27$7.05$7.0536$3.783141
1622822340$6.90$7.25$6.80$6.9671$3.786291
1622822400$6.95$7.05$6.15$6.2842$3.78809
1622822460$6.27$6.30$5.82$5.8256$3.789925
1622822520$6.00$6.35$5.75$6.1555$3.791801
1622822580$6.11$6.20$5.45$5.45164$3.796841
1622822640$5.56$5.65$5.00$5.25267$3.802587
1622822700$5.14$5.30$5.00$5.1075$3.80398
1622822760$5.10$5.15$4.95$5.03137$3.806364
1622822820$5.03$5.15$5.00$5.1545$3.807196
1622822880$5.18$5.69$5.18$5.55235$3.812675
1622822940$5.80$6.20$5.80$5.9556$3.814393
1622823000$5.90$6.15$5.80$6.0059$3.816248
1622823060$6.10$6.50$6.09$6.45119$3.820369
1622823120$6.70$6.70$6.30$6.3858$3.822554
1622823180$6.40$6.43$5.70$5.7553$3.824153
1622823240$5.87$6.16$5.87$6.1039$3.825368
1622823300$6.14$6.14$5.46$5.4624$3.826043
1622823360$5.45$5.70$5.35$5.5038$3.82696
1622823420$5.31$5.31$5.15$5.2029$3.827556
1622823480$5.20$5.25$5.20$5.205$3.827655
1622823540$5.22$5.22$5.10$5.108$3.827804
1622823600$5.10$5.10$4.78$4.80140$3.830183
1622823660$4.85$4.93$4.75$4.9018$3.830445
1622823720$5.00$5.30$5.00$5.0045$3.831252
1622823780$4.70$4.70$4.20$4.2049$3.831676
1622823840$4.18$4.41$4.10$4.2534$3.831896
1622823900$4.35$4.60$4.20$4.3866$3.832405
1622823960$4.45$4.45$4.00$4.0934$3.832593
1622824020$4.00$4.32$3.95$4.0579$3.832841
1622824080$4.00$4.10$3.87$4.0537$3.832921
1622824140$4.20$4.23$3.85$4.0050$3.833054
1622824200$4.02$4.20$3.94$4.2031$3.833146
1622824260$4.31$4.78$4.20$4.7858$3.833702
1622824320$4.75$4.95$4.50$4.6241$3.834219
1622824380$4.70$4.75$4.35$4.4538$3.834602
1622824440$4.40$4.50$4.40$4.4713$3.834722
1622824500$4.50$4.83$4.50$4.835$3.834783
1622824560$4.75$4.80$4.40$4.7528$3.835077
1622824620$4.71$5.10$4.70$5.0043$3.835743
1622824680$5.25$5.25$4.90$4.9922$3.83611
1622824740$5.10$5.34$5.10$5.2532$3.836759
1622824800$5.10$5.10$5.05$5.0512$3.836971
1622824860$5.20$5.20$4.71$4.7944$3.837714
1622824920$4.64$4.70$4.38$4.3811$3.837813
1622824980$4.35$4.41$4.30$4.3021$3.837963
1622825040$4.45$4.55$4.45$4.506$3.838019
1622825100$4.37$4.37$3.95$4.0538$3.838107
1622825160$3.95$3.95$3.75$3.8037$3.838103
1622825220$3.78$3.95$3.78$3.9232$3.838117
1622825280$3.95$4.05$3.90$4.0145$3.838209
1622825340$3.97$4.00$3.95$4.0029$3.83826
1622825400$4.00$4.10$3.90$4.005$3.83827
1622825460$4.04$4.04$3.75$3.7523$3.838272
1622825520$3.50$3.59$3.40$3.4585$3.83788
1622825580$3.35$3.96$3.35$3.7026$3.837853
1622825640$3.80$3.90$3.80$3.823$3.837854
1622825700$3.91$4.00$3.80$4.0014$3.837867
1622825760$3.90$3.90$3.75$3.8511$3.837866
1622825820$3.98$4.05$3.98$4.0064$3.838012
1622825880$4.04$4.31$3.95$4.2657$3.838266
1622825940$4.40$4.80$4.36$4.8047$3.838709
1622826000$4.75$4.95$4.50$4.65136$3.84048
1622826060$4.77$4.80$4.63$4.7026$3.840795
1622826120$4.60$4.70$4.52$4.523$3.840827
1622826180$4.37$4.37$4.05$4.0532$3.840985
1622826240$4.22$4.48$4.22$4.3534$3.841226
1622826300$4.33$4.55$4.25$4.5023$3.841408
1622826360$4.45$4.50$4.25$4.2519$3.841546
1622826420$4.40$4.70$4.40$4.708$3.841623
1622826480$5.00$5.30$4.86$5.3092$3.84314
1622826540$5.15$6.05$5.10$6.05137$3.846592
1622826600$6.00$6.65$6.00$6.40145$3.851806
1622826660$5.95$6.52$5.95$6.5224$3.85264
1622826720$6.68$6.75$6.00$6.0050$3.854458
1622826780$6.05$6.59$6.00$6.4636$3.855717
1622826840$6.40$6.80$6.40$6.55101$3.859611
1622826900$6.50$6.60$5.75$5.9145$3.861103
1622826960$5.95$5.95$5.60$5.8317$3.861541
1622827020$5.75$6.10$5.75$6.0757$3.863158
1622827080$6.13$6.15$5.95$6.0425$3.863922
1622827140$5.75$5.75$5.50$5.6221$3.864418
1622827200$5.77$5.90$5.55$5.8080$3.866463
1622827260$5.50$5.68$5.45$5.4511$3.866726
1622827320$5.62$5.85$5.20$5.2023$3.86727
1622827380$5.30$5.46$5.20$5.4669$3.868681
1622827440$5.25$5.90$5.25$5.3543$3.869705
1622827500$5.75$5.78$5.70$5.7511$3.869986
1622827560$5.81$5.90$5.80$5.9016$3.87042
1622827620$5.89$6.05$5.89$5.9573$3.872508
1622827680$6.25$6.25$5.97$6.18101$3.87565
1622827740$6.14$6.15$6.07$6.0714$3.876072
1622827800$6.10$6.25$6.10$6.2565$3.878043
1622827860$6.15$6.35$6.10$6.2515$3.878509
1622827920$6.20$6.20$5.80$5.9747$3.879904
1622827980$6.25$6.85$6.25$6.8089$3.883162
1622828040$6.65$6.80$6.35$6.5022$3.883949
1622828100$6.74$6.95$6.74$6.90166$3.890669
1622828160$6.90$6.90$6.15$6.2529$3.891647
1622828220$6.15$6.15$5.45$5.5076$3.893423
1622828280$5.50$5.57$5.30$5.5519$3.893829
1622828340$5.50$5.70$5.47$5.6020$3.89427
1622828400$6.00$6.36$6.00$6.0018$3.894852
1622828460$6.30$6.30$5.96$6.005$3.894998
1622828520$6.40$6.40$5.75$5.7513$3.895368
1622828580$5.96$6.00$5.95$5.954$3.895481
1622828640$6.15$6.15$6.12$6.1411$3.895813
1622828700$6.11$6.11$5.65$5.6512$3.896108
1622828760$5.40$5.50$5.15$5.1572$3.897401
1622828820$5.08$5.15$4.99$5.0548$3.898139
1622828880$5.00$5.00$5.00$5.001$3.898154
1622828940$5.36$5.50$5.20$5.30142$3.901003
1622829000$5.50$5.65$5.44$5.4410$3.901221
1622829060$5.20$5.25$5.10$5.25115$3.903227
1622829120$5.20$5.35$5.20$5.355$3.903316
1622829180$5.75$5.75$5.75$5.753$3.90339
1622829240$5.60$5.60$5.60$5.604$3.903482
1622829300$5.82$5.82$5.66$5.6631$3.90427
1622829360$5.85$5.85$5.60$5.8512$3.90457
1622829420$5.75$5.93$5.75$5.8525$3.905226
1622829480$5.85$6.15$5.60$5.9371$3.907119
1622829540$5.85$5.99$5.80$5.9010$3.90738
1622829600$5.75$6.00$5.65$5.7384$3.909534
1622829660$5.88$6.20$5.70$6.0023$3.910192
1622829720$6.25$6.25$5.65$5.6536$3.911179
1622829780$5.80$6.03$5.64$5.6442$3.912243
1622829840$5.49$5.60$5.49$5.6039$3.913079
1622829900$6.00$6.13$5.75$6.1258$3.914714
1622829960$6.40$6.50$6.05$6.1046$3.916244
1622830020$6.35$6.55$6.00$6.0020$3.916897
1622830080$6.15$6.20$5.85$6.1023$3.917558
1622830140$6.01$6.01$5.80$5.805$3.917686
1622830200$6.00$6.00$5.80$5.806$3.917848
1622830260$6.20$6.20$6.14$6.1411$3.918175
1622830320$5.91$5.95$5.79$5.8510$3.91843
1622830380$5.86$5.86$5.20$5.2557$3.919514
1622830440$5.10$5.10$4.60$4.8041$3.920023
1622830500$5.00$5.20$4.75$5.2020$3.920325
1622830560$5.00$5.06$5.00$5.0019$3.920607
1622830620$5.00$5.00$4.55$4.5522$3.920844
1622830680$4.50$4.60$4.25$4.2823$3.921004
1622830740$4.48$4.50$4.45$4.504$3.921034
1622830800$4.55$4.60$4.50$4.5043$3.921375
1622830860$4.50$4.52$4.21$4.358$3.921421
1622830920$4.67$4.67$4.60$4.6011$3.921521
1622830980$4.50$4.50$4.38$4.386$3.921559
1622831040$4.20$4.50$4.20$4.5029$3.921773
1622831100$4.56$4.85$4.56$4.8520$3.921977
1622831160$4.90$4.90$4.70$4.7065$3.922778
1622831280$4.36$4.40$4.25$4.4012$3.922834
1622831340$4.27$4.29$4.21$4.2910$3.922877
1622831400$4.53$5.05$4.38$5.0058$3.92364
1622831460$5.00$5.60$5.00$5.5550$3.92461
1622831520$5.50$5.57$5.05$5.4028$3.925103
1622831580$5.40$5.40$5.10$5.408$3.925246
1622831640$5.05$5.15$4.90$4.955$3.925317
1622831700$4.40$4.65$4.30$4.3513$3.925405
1622831760$4.60$4.72$4.60$4.704$3.925445
1622831820$4.94$5.00$4.87$4.877$3.925539
1622831880$4.44$4.55$4.44$4.553$3.925562
1622831940$4.40$4.53$3.90$3.9552$3.925625
1622832000$4.00$4.18$4.00$4.182$3.92563
1622832060$4.08$4.13$3.90$3.9024$3.925663
1622832120$3.75$4.15$3.75$4.1542$3.925651
1622832180$3.85$3.85$3.65$3.654$3.92564
1622832240$3.50$3.70$3.40$3.4036$3.925462
1622832300$3.61$3.85$3.61$3.8538$3.925349
1622832360$3.69$3.85$3.69$3.8515$3.925323
1622832420$3.60$3.70$3.35$3.356$3.925292
1622832480$3.60$3.75$3.60$3.7322$3.925236
1622832540$3.80$3.80$3.65$3.7510$3.925214
1622832600$3.80$3.80$3.15$3.3085$3.924814
1622832660$3.30$3.41$3.20$3.4173$3.924205
1622832720$3.37$3.50$3.30$3.3511$3.924124
1622832780$3.40$3.55$3.35$3.5519$3.924008
1622832840$3.40$3.50$3.40$3.426$3.923971
1622832900$3.60$3.60$3.30$3.3017$3.923836
1622832960$3.25$3.30$3.00$3.0010$3.923733
1622833020$2.90$3.05$2.90$2.9030$3.923366
1622833080$2.96$2.96$2.40$2.4579$3.922016
1622833140$2.38$2.60$2.35$2.5758$3.920966
1622833200$2.56$2.56$2.35$2.5647$3.920073
1622833260$2.70$2.72$2.08$2.08124$3.917647
1622833320$2.15$2.31$1.97$1.99336$3.909566
1622833380$2.00$2.21$1.69$1.69229$3.903644
1622833440$1.76$2.00$1.72$1.9185$3.901395
1622833500$1.94$2.42$1.87$2.36110$3.898913
1622833560$2.38$2.42$2.12$2.3278$3.897347
1622833620$2.42$2.42$2.20$2.2518$3.896971
1622833680$2.26$2.64$2.26$2.38120$3.894729
1622833740$2.31$2.38$2.17$2.1884$3.892886
1622833800$2.10$2.18$2.00$2.0416$3.892507
1622833860$2.10$2.16$1.96$2.1112$3.892222
1622833920$1.99$2.21$1.99$2.208$3.892041
1622833980$2.23$2.35$2.23$2.355$3.891938
1622834040$2.05$2.20$1.99$2.0525$3.891357
1622834100$1.97$2.04$1.70$1.7054$3.889961
1622834160$1.55$1.69$1.49$1.66175$3.884758
1622834220$1.70$1.75$1.65$1.7589$3.882288
1622834280$1.74$1.90$1.71$1.8755$3.880843
1622834340$1.80$2.19$1.80$2.12232$3.875307
1622834400$2.15$2.80$2.12$2.8070$3.87407
1622834460$2.60$3.40$2.60$3.01145$3.872225
1622834520$2.97$2.99$2.55$2.67138$3.870228
1622834580$2.82$2.82$2.45$2.58131$3.868244
1622834640$2.47$2.95$2.47$2.90125$3.866368
1622834700$2.81$2.94$2.81$2.9214$3.8662
1622834760$2.80$2.80$2.29$2.2923$3.865798
1622834820$2.22$2.31$2.20$2.307$3.865657
1622834880$2.12$2.35$2.10$2.3583$3.863991
1622834940$2.60$2.88$2.30$2.8879$3.862651
1622835000$2.50$2.57$2.40$2.5010$3.862474
1622835060$2.50$2.80$2.50$2.595$3.862396
1622835120$2.57$2.88$2.57$2.888$3.862282
1622835180$3.00$3.02$2.79$2.9874$3.861372
1622835240$3.06$3.25$3.05$3.1347$3.860954
1622835300$3.02$3.70$2.94$3.60124$3.860053
1622835360$3.54$3.54$2.75$3.0063$3.859444
1622835420$3.00$3.00$2.70$2.8019$3.859199
1622835480$2.79$3.00$2.79$2.95140$3.857488
1622835540$2.99$3.10$2.79$2.9742$3.856988
1622835600$2.80$2.89$2.61$2.7431$3.856565
1622835660$2.58$2.62$2.25$2.4115$3.856284
1622835720$2.40$2.50$2.35$2.3631$3.855711
1622835780$2.36$2.36$2.17$2.2828$3.855149
1622835840$2.79$2.98$2.70$2.7883$3.854107
1622835900$2.80$3.01$2.60$2.86163$3.85211
1622835960$2.95$3.35$2.92$3.3581$3.851293
1622836020$3.25$3.60$3.20$3.5864$3.850914
1622836080$3.50$4.35$3.50$4.20104$3.850987
1622836140$4.00$4.15$3.25$3.3697$3.850849
1622836200$3.80$5.09$3.80$5.0940$3.851124
1622836260$5.00$5.00$4.50$4.7672$3.851981
1622836320$4.93$5.05$4.56$4.8044$3.852543
1622836380$4.75$4.90$4.00$4.05111$3.853163
1622836440$4.03$4.50$4.03$4.11108$3.853753
1622836500$4.10$4.10$3.75$3.76926$3.855419
1622836560$3.63$3.63$2.28$2.2898$3.854424
1622836620$2.51$2.52$2.20$2.36127$3.852264
1622836680$2.30$2.54$2.00$2.5036$3.851564
1622836740$2.42$3.80$2.42$3.8083$3.850595