TSM21Jan22C140.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 12, 2022.
- NYSE >
- TSM >
- Option Chain >
- TSM21Jan22C140.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
Time | Open | High | Low | Close | Volume | VWAP |
---|---|---|---|---|---|---|
1641997800 | $1.20 | $1.29 | $1.08 | $1.29 | 35 | $1.214571 |
1641997860 | $1.30 | $1.40 | $1.28 | $1.40 | 70 | $1.30619 |
1641997920 | $1.40 | $1.49 | $1.40 | $1.44 | 25 | $1.334615 |
1641997980 | $1.46 | $1.46 | $1.34 | $1.40 | 19 | $1.343355 |
1641998040 | $1.34 | $1.38 | $1.34 | $1.36 | 39 | $1.346329 |
1641998100 | $1.32 | $1.33 | $1.20 | $1.21 | 56 | $1.322213 |
1641998160 | $1.24 | $1.30 | $1.23 | $1.25 | 20 | $1.3175 |
1641998220 | $1.34 | $1.40 | $1.27 | $1.30 | 21 | $1.32014 |
1641998280 | $1.40 | $1.40 | $1.35 | $1.36 | 12 | $1.321885 |
1641998340 | $1.27 | $1.28 | $1.26 | $1.26 | 6 | $1.320891 |
1641998400 | $1.23 | $1.30 | $1.23 | $1.30 | 38 | $1.318357 |
1641998460 | $1.26 | $1.31 | $1.25 | $1.26 | 10 | $1.317407 |
1641998520 | $1.25 | $1.25 | $1.23 | $1.25 | 10 | $1.315484 |
1641998580 | $1.28 | $1.28 | $1.25 | $1.27 | 5 | $1.314836 |
1641998640 | $1.27 | $1.27 | $1.22 | $1.26 | 16 | $1.312251 |
1641998700 | $1.30 | $1.30 | $1.30 | $1.30 | 6 | $1.312061 |
1641998760 | $1.25 | $1.25 | $1.22 | $1.23 | 91 | $1.296513 |
1641998820 | $1.22 | $1.24 | $1.15 | $1.19 | 21 | $1.29294 |
1641998880 | $1.15 | $1.20 | $1.15 | $1.17 | 19 | $1.288323 |
1641998940 | $1.17 | $1.17 | $1.15 | $1.15 | 15 | $1.284513 |
1641999000 | $1.20 | $1.20 | $1.18 | $1.18 | 18 | $1.281322 |
1641999060 | $1.20 | $1.20 | $1.14 | $1.18 | 19 | $1.27753 |
1641999120 | $1.19 | $1.19 | $1.19 | $1.19 | 1 | $1.277377 |
1641999180 | $1.21 | $1.22 | $1.21 | $1.22 | 31 | $1.274411 |
1641999240 | $1.22 | $1.24 | $1.20 | $1.23 | 7 | $1.273868 |
1641999300 | $1.16 | $1.16 | $1.16 | $1.16 | 2 | $1.273496 |
1641999360 | $1.18 | $1.18 | $1.18 | $1.18 | 1 | $1.273344 |
1641999420 | $1.18 | $1.18 | $1.18 | $1.18 | 1 | $1.273192 |
1641999480 | $1.20 | $1.20 | $1.20 | $1.20 | 10 | $1.272019 |
1641999540 | $1.20 | $1.23 | $1.20 | $1.23 | 19 | $1.270326 |
1641999600 | $1.25 | $1.25 | $1.22 | $1.22 | 62 | $1.268028 |
1641999660 | $1.24 | $1.26 | $1.24 | $1.26 | 140 | $1.266461 |
1641999720 | $1.24 | $1.26 | $1.24 | $1.26 | 7 | $1.266302 |
1641999780 | $1.29 | $1.30 | $1.29 | $1.30 | 17 | $1.266904 |
1641999840 | $1.25 | $1.25 | $1.25 | $1.25 | 4 | $1.266827 |
1641999900 | $1.26 | $1.28 | $1.26 | $1.28 | 16 | $1.266996 |
1641999960 | $1.28 | $1.28 | $1.26 | $1.26 | 7 | $1.267031 |
1642000020 | $1.23 | $1.23 | $1.23 | $1.23 | 3 | $1.266907 |
1642000080 | $1.28 | $1.30 | $1.28 | $1.30 | 8 | $1.267155 |
1642000140 | $1.33 | $1.35 | $1.33 | $1.35 | 3 | $1.267384 |
1642000200 | $1.36 | $1.36 | $1.34 | $1.34 | 14 | $1.268549 |
1642000260 | $1.37 | $1.40 | $1.37 | $1.40 | 15 | $1.270596 |
1642000320 | $1.41 | $1.42 | $1.40 | $1.41 | 11 | $1.272189 |
1642000380 | $1.42 | $1.42 | $1.40 | $1.40 | 21 | $1.275015 |
1642000440 | $1.42 | $1.43 | $1.42 | $1.43 | 6 | $1.275916 |
1642000500 | $1.42 | $1.42 | $1.38 | $1.38 | 8 | $1.277005 |
1642000560 | $1.37 | $1.38 | $1.37 | $1.38 | 19 | $1.278844 |
1642000620 | $1.40 | $1.42 | $1.40 | $1.42 | 14 | $1.280746 |
1642000680 | $1.41 | $1.44 | $1.41 | $1.43 | 21 | $1.283512 |
1642000740 | $1.43 | $1.45 | $1.43 | $1.44 | 50 | $1.290863 |
1642000800 | $1.42 | $1.43 | $1.42 | $1.43 | 40 | $1.295713 |
1642000860 | $1.43 | $1.43 | $1.38 | $1.38 | 27 | $1.298166 |
1642000920 | $1.38 | $1.46 | $1.38 | $1.46 | 18 | $1.299982 |
1642000980 | $1.50 | $1.53 | $1.50 | $1.53 | 49 | $1.308585 |
1642001040 | $1.52 | $1.52 | $1.51 | $1.51 | 6 | $1.309576 |
1642001100 | $1.49 | $1.49 | $1.46 | $1.46 | 62 | $1.318195 |
1642001160 | $1.47 | $1.52 | $1.47 | $1.51 | 50 | $1.325324 |
1642001220 | $1.54 | $1.54 | $1.50 | $1.51 | 5 | $1.32604 |
1642001280 | $1.50 | $1.51 | $1.50 | $1.50 | 27 | $1.329497 |
1642001340 | $1.49 | $1.49 | $1.46 | $1.49 | 3 | $1.329825 |
1642001400 | $1.49 | $1.49 | $1.43 | $1.46 | 215 | $1.349597 |
1642001520 | $1.42 | $1.43 | $1.38 | $1.42 | 27 | $1.350636 |
1642001580 | $1.46 | $1.47 | $1.43 | $1.46 | 38 | $1.353073 |
1642001640 | $1.48 | $1.49 | $1.48 | $1.49 | 4 | $1.353385 |
1642001700 | $1.47 | $1.50 | $1.47 | $1.50 | 14 | $1.354498 |
1642001760 | $1.49 | $1.49 | $1.49 | $1.49 | 4 | $1.354821 |
1642001820 | $1.43 | $1.43 | $1.43 | $1.43 | 1 | $1.354865 |
1642001880 | $1.44 | $1.44 | $1.40 | $1.41 | 15 | $1.355401 |
1642001940 | $1.40 | $1.40 | $1.39 | $1.39 | 26 | $1.35604 |
1642002000 | $1.39 | $1.42 | $1.36 | $1.37 | 54 | $1.357643 |
1642002060 | $1.40 | $1.40 | $1.35 | $1.35 | 44 | $1.357843 |
1642002120 | $1.40 | $1.40 | $1.33 | $1.33 | 11 | $1.358059 |
1642002180 | $1.25 | $1.30 | $1.25 | $1.30 | 71 | $1.354257 |
1642002240 | $1.31 | $1.31 | $1.29 | $1.31 | 12 | $1.353948 |
1642002300 | $1.33 | $1.33 | $1.33 | $1.33 | 3 | $1.353911 |
1642002360 | $1.35 | $1.35 | $1.32 | $1.35 | 23 | $1.353818 |
1642002420 | $1.39 | $1.39 | $1.39 | $1.39 | 6 | $1.35393 |
1642002480 | $1.37 | $1.37 | $1.37 | $1.37 | 44 | $1.354285 |
1642002540 | $1.37 | $1.37 | $1.37 | $1.37 | 1 | $1.354293 |
1642002600 | $1.37 | $1.37 | $1.36 | $1.36 | 2 | $1.354304 |
1642002660 | $1.31 | $1.31 | $1.31 | $1.31 | 5 | $1.354193 |
1642002780 | $1.29 | $1.29 | $1.25 | $1.25 | 51 | $1.352574 |
1642002840 | $1.25 | $1.25 | $1.23 | $1.23 | 14 | $1.351751 |
1642002900 | $1.21 | $1.21 | $1.21 | $1.21 | 1 | $1.351682 |
1642002960 | $1.20 | $1.20 | $1.18 | $1.18 | 9 | $1.350956 |
1642003020 | $1.18 | $1.18 | $1.18 | $1.18 | 1 | $1.350873 |
1642003080 | $1.23 | $1.23 | $1.22 | $1.22 | 16 | $1.349942 |
1642003140 | $1.20 | $1.20 | $1.20 | $1.20 | 1 | $1.34987 |
1642003260 | $1.24 | $1.25 | $1.22 | $1.24 | 76 | $1.346235 |
1642003320 | $1.24 | $1.24 | $1.20 | $1.20 | 25 | $1.344904 |
1642003380 | $1.20 | $1.20 | $1.20 | $1.20 | 1 | $1.344837 |
1642003440 | $1.20 | $1.23 | $1.20 | $1.22 | 16 | $1.34386 |
1642003500 | $1.18 | $1.18 | $1.17 | $1.17 | 15 | $1.342731 |
1642003560 | $1.15 | $1.17 | $1.15 | $1.17 | 51 | $1.338416 |
1642003620 | $1.18 | $1.18 | $1.13 | $1.13 | 12 | $1.337396 |
1642003740 | $1.17 | $1.17 | $1.17 | $1.17 | 1 | $1.337322 |
1642003800 | $1.19 | $1.20 | $1.19 | $1.20 | 10 | $1.336702 |
1642003860 | $1.19 | $1.19 | $1.16 | $1.16 | 8 | $1.336102 |
1642003920 | $1.17 | $1.17 | $1.17 | $1.17 | 272 | $1.318563 |
1642003980 | $1.21 | $1.21 | $1.21 | $1.21 | 3 | $1.318437 |
1642004040 | $1.22 | $1.24 | $1.22 | $1.24 | 7 | $1.318209 |
1642004100 | $1.24 | $1.24 | $1.24 | $1.24 | 30 | $1.317312 |
1642004160 | $1.27 | $1.28 | $1.27 | $1.28 | 22 | $1.316944 |
1642004280 | $1.25 | $1.25 | $1.25 | $1.25 | 2 | $1.316893 |
1642004340 | $1.26 | $1.26 | $1.26 | $1.26 | 3 | $1.316829 |
1642004400 | $1.23 | $1.25 | $1.23 | $1.25 | 2 | $1.316771 |
1642004460 | $1.25 | $1.25 | $1.25 | $1.25 | 5 | $1.316645 |
1642004520 | $1.26 | $1.26 | $1.26 | $1.26 | 2 | $1.316602 |
1642004640 | $1.27 | $1.27 | $1.24 | $1.24 | 31 | $1.316008 |
1642004700 | $1.27 | $1.30 | $1.27 | $1.30 | 11 | $1.315931 |
1642004760 | $1.29 | $1.29 | $1.29 | $1.29 | 5 | $1.315883 |
1642004940 | $1.29 | $1.29 | $1.29 | $1.29 | 117 | $1.314808 |
1642005000 | $1.29 | $1.29 | $1.29 | $1.29 | 1 | $1.314799 |
1642005060 | $1.31 | $1.33 | $1.31 | $1.33 | 6 | $1.314803 |
1642005120 | $1.35 | $1.35 | $1.35 | $1.35 | 3 | $1.31484 |
1642005180 | $1.36 | $1.37 | $1.36 | $1.37 | 15 | $1.315114 |
1642005240 | $1.37 | $1.37 | $1.36 | $1.36 | 4 | $1.315188 |
1642005300 | $1.37 | $1.38 | $1.37 | $1.38 | 14 | $1.315498 |
1642005360 | $1.38 | $1.38 | $1.38 | $1.38 | 2 | $1.315543 |
1642005420 | $1.40 | $1.40 | $1.38 | $1.38 | 11 | $1.315825 |
1642005480 | $1.37 | $1.37 | $1.37 | $1.37 | 1 | $1.315844 |
1642005540 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.315866 |
1642005600 | $1.40 | $1.40 | $1.40 | $1.40 | 1 | $1.315895 |
1642005720 | $1.40 | $1.45 | $1.40 | $1.43 | 14 | $1.316434 |
1642005780 | $1.45 | $1.47 | $1.45 | $1.47 | 5 | $1.316686 |
1642005840 | $1.45 | $1.45 | $1.42 | $1.42 | 20 | $1.317498 |
1642005900 | $1.40 | $1.40 | $1.35 | $1.35 | 13 | $1.317844 |
1642005960 | $1.42 | $1.42 | $1.42 | $1.42 | 2 | $1.317913 |
1642006020 | $1.43 | $1.45 | $1.43 | $1.45 | 12 | $1.318432 |
1642006080 | $1.44 | $1.46 | $1.43 | $1.43 | 28 | $1.319659 |
1642006260 | $1.43 | $1.45 | $1.43 | $1.45 | 2 | $1.31974 |
1642006380 | $1.44 | $1.44 | $1.44 | $1.44 | 1 | $1.319781 |
1642006500 | $1.46 | $1.46 | $1.46 | $1.46 | 1 | $1.319828 |
1642006560 | $1.39 | $1.40 | $1.39 | $1.40 | 12 | $1.320144 |
1642006620 | $1.39 | $1.39 | $1.39 | $1.39 | 5 | $1.32026 |
1642006680 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.32028 |
1642006740 | $1.35 | $1.35 | $1.35 | $1.35 | 1 | $1.32029 |
1642006800 | $1.34 | $1.37 | $1.34 | $1.35 | 3 | $1.320323 |
1642006860 | $1.30 | $1.32 | $1.30 | $1.32 | 2 | $1.320316 |
1642006920 | $1.32 | $1.32 | $1.32 | $1.32 | 2 | $1.320316 |
1642006980 | $1.35 | $1.35 | $1.35 | $1.35 | 1 | $1.320326 |
1642007040 | $1.30 | $1.30 | $1.30 | $1.30 | 7 | $1.320279 |
1642007100 | $1.33 | $1.33 | $1.30 | $1.32 | 4 | $1.320269 |
1642007160 | $1.28 | $1.29 | $1.27 | $1.28 | 40 | $1.319767 |
1642007220 | $1.27 | $1.27 | $1.27 | $1.27 | 10 | $1.319604 |
1642007280 | $1.27 | $1.27 | $1.25 | $1.27 | 8 | $1.319442 |
1642007340 | $1.26 | $1.27 | $1.26 | $1.27 | 3 | $1.319388 |
1642007460 | $1.25 | $1.27 | $1.25 | $1.27 | 4 | $1.319317 |
1642007580 | $1.28 | $1.28 | $1.27 | $1.27 | 3 | $1.319272 |
1642007640 | $1.27 | $1.30 | $1.27 | $1.30 | 252 | $1.315562 |
1642007700 | $1.31 | $1.31 | $1.31 | $1.31 | 6 | $1.315552 |
1642007760 | $1.33 | $1.33 | $1.33 | $1.33 | 3 | $1.315565 |
1642007820 | $1.36 | $1.36 | $1.36 | $1.36 | 1 | $1.315579 |
1642007880 | $1.34 | $1.34 | $1.34 | $1.34 | 1 | $1.315586 |
1642007940 | $1.37 | $1.37 | $1.37 | $1.37 | 1 | $1.315602 |
1642008000 | $1.38 | $1.38 | $1.38 | $1.38 | 2 | $1.315641 |
1642008060 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.31566 |
1642008120 | $1.38 | $1.38 | $1.38 | $1.38 | 10 | $1.315852 |
1642008180 | $1.37 | $1.39 | $1.37 | $1.39 | 3 | $1.315909 |
1642008240 | $1.39 | $1.39 | $1.39 | $1.39 | 2 | $1.315953 |
1642008300 | $1.40 | $1.43 | $1.40 | $1.43 | 3 | $1.316046 |
1642008360 | $1.40 | $1.40 | $1.39 | $1.39 | 3 | $1.316118 |
1642008540 | $1.35 | $1.35 | $1.35 | $1.35 | 3 | $1.316148 |
1642008600 | $1.36 | $1.36 | $1.36 | $1.36 | 5 | $1.316213 |
1642008660 | $1.37 | $1.37 | $1.37 | $1.37 | 1 | $1.316229 |
1642008720 | $1.37 | $1.37 | $1.37 | $1.37 | 1 | $1.316245 |
1642008780 | $1.35 | $1.35 | $1.34 | $1.34 | 102 | $1.317022 |
1642008840 | $1.35 | $1.36 | $1.35 | $1.36 | 2 | $1.317043 |
1642008960 | $1.40 | $1.40 | $1.40 | $1.40 | 13 | $1.317352 |
1642009020 | $1.40 | $1.40 | $1.40 | $1.40 | 2 | $1.317399 |
1642009080 | $1.40 | $1.41 | $1.40 | $1.40 | 19 | $1.317849 |
1642009140 | $1.38 | $1.38 | $1.38 | $1.38 | 2 | $1.317884 |
1642009200 | $1.38 | $1.38 | $1.35 | $1.35 | 10 | $1.318001 |
1642009260 | $1.36 | $1.36 | $1.36 | $1.36 | 9 | $1.318108 |
1642009380 | $1.39 | $1.39 | $1.36 | $1.37 | 8 | $1.318222 |
1642009560 | $1.36 | $1.36 | $1.36 | $1.36 | 1 | $1.318234 |
1642009680 | $1.39 | $1.39 | $1.39 | $1.39 | 1 | $1.318254 |
1642009740 | $1.39 | $1.39 | $1.38 | $1.38 | 12 | $1.31849 |
1642009800 | $1.39 | $1.40 | $1.39 | $1.40 | 25 | $1.319056 |
1642009860 | $1.39 | $1.39 | $1.39 | $1.39 | 1 | $1.319076 |
1642009920 | $1.38 | $1.38 | $1.38 | $1.38 | 21 | $1.319431 |
1642009980 | $1.40 | $1.40 | $1.40 | $1.40 | 1 | $1.319453 |
1642010040 | $1.39 | $1.39 | $1.39 | $1.39 | 2 | $1.319492 |
1642010100 | $1.43 | $1.43 | $1.43 | $1.43 | 1 | $1.319523 |
1642010160 | $1.41 | $1.41 | $1.38 | $1.38 | 8 | $1.319665 |
1642010220 | $1.37 | $1.37 | $1.37 | $1.37 | 3 | $1.319707 |
1642010340 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.319723 |
1642010400 | $1.36 | $1.36 | $1.36 | $1.36 | 1 | $1.319734 |
1642010460 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.319751 |
1642010520 | $1.38 | $1.38 | $1.38 | $1.38 | 107 | $1.321479 |
1642010700 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.321495 |
1642010820 | $1.36 | $1.36 | $1.36 | $1.36 | 1 | $1.321505 |
1642010880 | $1.38 | $1.38 | $1.38 | $1.38 | 3 | $1.321552 |
1642010940 | $1.40 | $1.40 | $1.40 | $1.40 | 1 | $1.321573 |
1642011000 | $1.37 | $1.37 | $1.37 | $1.37 | 5 | $1.321638 |
1642011120 | $1.38 | $1.38 | $1.35 | $1.35 | 6 | $1.321705 |
1642011180 | $1.35 | $1.35 | $1.35 | $1.35 | 1 | $1.321712 |
1642011240 | $1.35 | $1.36 | $1.35 | $1.36 | 2 | $1.32173 |
1642011300 | $1.34 | $1.34 | $1.34 | $1.34 | 6 | $1.321759 |
1642011480 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.321775 |
1642011540 | $1.38 | $1.38 | $1.38 | $1.38 | 10 | $1.321929 |
1642011600 | $1.38 | $1.39 | $1.38 | $1.38 | 15 | $1.322191 |
1642011660 | $1.37 | $1.40 | $1.37 | $1.40 | 29 | $1.322702 |
1642011720 | $1.40 | $1.40 | $1.38 | $1.38 | 20 | $1.323022 |
1642011780 | $1.38 | $1.40 | $1.38 | $1.40 | 25 | $1.323508 |
1642011840 | $1.38 | $1.38 | $1.38 | $1.38 | 15 | $1.323727 |
1642011900 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.323742 |
1642011960 | $1.39 | $1.39 | $1.39 | $1.39 | 8 | $1.323878 |
1642012020 | $1.38 | $1.39 | $1.38 | $1.39 | 12 | $1.324057 |
1642012080 | $1.40 | $1.40 | $1.40 | $1.40 | 2 | $1.324096 |
1642012140 | $1.40 | $1.40 | $1.37 | $1.37 | 14 | $1.324301 |
1642012200 | $1.38 | $1.38 | $1.35 | $1.35 | 6 | $1.324348 |
1642012320 | $1.40 | $1.41 | $1.40 | $1.41 | 21 | $1.324754 |
1642012500 | $1.38 | $1.40 | $1.38 | $1.40 | 44 | $1.325428 |
1642012560 | $1.37 | $1.37 | $1.37 | $1.37 | 3 | $1.325462 |
1642012620 | $1.37 | $1.37 | $1.37 | $1.37 | 5 | $1.325517 |
1642012740 | $1.38 | $1.38 | $1.38 | $1.38 | 2 | $1.325545 |
1642012800 | $1.37 | $1.37 | $1.37 | $1.37 | 9 | $1.325645 |
1642012860 | $1.37 | $1.38 | $1.37 | $1.38 | 10 | $1.325758 |
1642012920 | $1.38 | $1.40 | $1.38 | $1.40 | 102 | $1.327593 |
1642012980 | $1.40 | $1.40 | $1.40 | $1.40 | 28 | $1.328083 |
1642013100 | $1.38 | $1.40 | $1.38 | $1.40 | 51 | $1.32872 |
1642013160 | $1.41 | $1.41 | $1.41 | $1.41 | 4 | $1.328797 |
1642013220 | $1.40 | $1.40 | $1.40 | $1.40 | 5 | $1.328882 |
1642013280 | $1.39 | $1.39 | $1.36 | $1.36 | 140 | $1.329946 |
1642013340 | $1.37 | $1.37 | $1.35 | $1.35 | 23 | $1.330068 |
1642013400 | $1.34 | $1.34 | $1.34 | $1.34 | 3 | $1.330075 |
1642013460 | $1.35 | $1.35 | $1.35 | $1.35 | 2 | $1.330084 |
1642013520 | $1.35 | $1.35 | $1.35 | $1.35 | 5 | $1.330107 |
1642013640 | $1.36 | $1.36 | $1.34 | $1.35 | 8 | $1.330141 |
1642013700 | $1.35 | $1.35 | $1.35 | $1.35 | 13 | $1.3302 |
1642013760 | $1.37 | $1.41 | $1.37 | $1.40 | 5 | $1.330268 |
1642013820 | $1.40 | $1.42 | $1.40 | $1.42 | 15 | $1.330514 |
1642013880 | $1.40 | $1.40 | $1.37 | $1.40 | 4 | $1.33057 |
1642013940 | $1.39 | $1.41 | $1.39 | $1.41 | 14 | $1.33079 |
1642014000 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.330801 |
1642014060 | $1.34 | $1.34 | $1.34 | $1.34 | 2 | $1.330805 |
1642014120 | $1.36 | $1.36 | $1.34 | $1.34 | 8 | $1.330844 |
1642014180 | $1.35 | $1.35 | $1.35 | $1.35 | 6 | $1.33087 |
1642014240 | $1.34 | $1.34 | $1.34 | $1.34 | 5 | $1.33088 |
1642014360 | $1.38 | $1.38 | $1.37 | $1.37 | 53 | $1.331347 |
1642014420 | $1.34 | $1.34 | $1.34 | $1.34 | 64 | $1.331468 |
1642014480 | $1.35 | $1.35 | $1.35 | $1.35 | 4 | $1.331484 |
1642014540 | $1.37 | $1.37 | $1.34 | $1.34 | 112 | $1.331889 |
1642014600 | $1.33 | $1.35 | $1.33 | $1.34 | 103 | $1.331856 |
1642014660 | $1.34 | $1.36 | $1.34 | $1.36 | 10 | $1.331886 |
1642014720 | $1.35 | $1.37 | $1.35 | $1.37 | 3 | $1.331905 |
1642014780 | $1.36 | $1.36 | $1.34 | $1.34 | 116 | $1.332556 |
1642014840 | $1.34 | $1.36 | $1.34 | $1.36 | 10 | $1.332577 |
1642014900 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.332587 |
1642015020 | $1.38 | $1.38 | $1.37 | $1.37 | 9 | $1.332667 |
1642015080 | $1.36 | $1.39 | $1.36 | $1.39 | 12 | $1.332768 |
1642015260 | $1.41 | $1.41 | $1.40 | $1.41 | 12 | $1.332938 |
1642015320 | $1.42 | $1.42 | $1.42 | $1.42 | 5 | $1.333026 |
1642015380 | $1.43 | $1.43 | $1.42 | $1.43 | 20 | $1.333399 |
1642015560 | $1.43 | $1.43 | $1.43 | $1.43 | 26 | $1.3339 |
1642015620 | $1.44 | $1.44 | $1.44 | $1.44 | 2 | $1.333942 |
1642015680 | $1.44 | $1.44 | $1.44 | $1.44 | 3 | $1.334006 |
1642015740 | $1.45 | $1.45 | $1.45 | $1.45 | 12 | $1.334283 |
1642015800 | $1.45 | $1.46 | $1.45 | $1.46 | 10 | $1.33452 |
1642015860 | $1.44 | $1.46 | $1.42 | $1.46 | 24 | $1.335083 |
1642015920 | $1.45 | $1.47 | $1.45 | $1.45 | 268 | $1.341738 |
1642015980 | $1.44 | $1.45 | $1.44 | $1.44 | 15 | $1.342018 |
1642016040 | $1.45 | $1.47 | $1.45 | $1.47 | 6 | $1.342156 |
1642016100 | $1.46 | $1.47 | $1.46 | $1.47 | 172 | $1.346118 |
1642016160 | $1.46 | $1.49 | $1.46 | $1.48 | 30 | $1.346849 |
1642016220 | $1.44 | $1.44 | $1.44 | $1.44 | 3 | $1.346899 |
1642016280 | $1.45 | $1.47 | $1.45 | $1.47 | 3 | $1.346962 |
1642016340 | $1.47 | $1.48 | $1.47 | $1.48 | 8 | $1.347147 |
1642016400 | $1.47 | $1.47 | $1.47 | $1.47 | 2 | $1.347192 |
1642016460 | $1.47 | $1.47 | $1.47 | $1.47 | 1 | $1.347214 |
1642016520 | $1.48 | $1.48 | $1.48 | $1.48 | 1 | $1.347237 |
1642016580 | $1.46 | $1.46 | $1.45 | $1.45 | 4 | $1.347315 |
1642016640 | $1.47 | $1.49 | $1.47 | $1.47 | 17 | $1.347711 |
1642016760 | $1.48 | $1.48 | $1.48 | $1.48 | 3 | $1.347782 |
1642016820 | $1.50 | $1.50 | $1.50 | $1.50 | 1 | $1.347809 |
1642016880 | $1.50 | $1.54 | $1.50 | $1.53 | 199 | $1.353585 |
1642016940 | $1.53 | $1.53 | $1.52 | $1.52 | 7 | $1.353796 |
1642017000 | $1.53 | $1.53 | $1.53 | $1.53 | 20 | $1.354401 |
1642017060 | $1.55 | $1.59 | $1.55 | $1.56 | 32 | $1.355644 |
1642017120 | $1.56 | $1.56 | $1.52 | $1.55 | 30 | $1.356606 |
1642017180 | $1.54 | $1.54 | $1.54 | $1.54 | 1 | $1.356637 |
1642017240 | $1.55 | $1.57 | $1.55 | $1.56 | 41 | $1.358044 |
1642017300 | $1.55 | $1.59 | $1.55 | $1.58 | 4 | $1.35819 |
1642017360 | $1.58 | $1.58 | $1.58 | $1.58 | 3 | $1.358302 |
1642017420 | $1.55 | $1.56 | $1.55 | $1.56 | 51 | $1.359944 |
1642017480 | $1.57 | $1.57 | $1.57 | $1.57 | 8 | $1.360225 |
1642017540 | $1.55 | $1.55 | $1.55 | $1.55 | 1 | $1.360256 |
1642017600 | $1.58 | $1.58 | $1.56 | $1.56 | 7 | $1.360493 |
1642017660 | $1.53 | $1.53 | $1.52 | $1.52 | 3 | $1.360574 |
1642017720 | $1.55 | $1.56 | $1.54 | $1.54 | 8 | $1.360823 |
1642017840 | $1.54 | $1.56 | $1.52 | $1.53 | 6 | $1.361001 |
1642017960 | $1.54 | $1.54 | $1.54 | $1.54 | 1 | $1.361031 |
1642018020 | $1.54 | $1.58 | $1.54 | $1.58 | 11 | $1.361424 |
1642018080 | $1.54 | $1.54 | $1.54 | $1.54 | 6 | $1.361602 |
1642018200 | $1.51 | $1.53 | $1.51 | $1.53 | 2 | $1.361654 |
1642018260 | $1.52 | $1.56 | $1.52 | $1.56 | 9 | $1.361928 |
1642018320 | $1.54 | $1.54 | $1.53 | $1.54 | 62 | $1.363727 |
1642018380 | $1.54 | $1.58 | $1.54 | $1.56 | 52 | $1.365478 |
1642018440 | $1.56 | $1.56 | $1.56 | $1.56 | 10 | $1.365793 |
1642018500 | $1.57 | $1.57 | $1.57 | $1.57 | 1 | $1.365826 |
1642018560 | $1.55 | $1.56 | $1.53 | $1.54 | 22 | $1.366433 |
1642018620 | $1.53 | $1.53 | $1.52 | $1.52 | 10 | $1.366695 |
1642018680 | $1.53 | $1.53 | $1.53 | $1.53 | 5 | $1.366827 |
1642018740 | $1.51 | $1.53 | $1.51 | $1.53 | 31 | $1.367621 |
1642018800 | $1.55 | $1.56 | $1.53 | $1.56 | 11 | $1.367953 |
1642018860 | $1.55 | $1.55 | $1.55 | $1.55 | 6 | $1.368128 |
1642018920 | $1.55 | $1.57 | $1.55 | $1.55 | 5 | $1.368278 |
1642019040 | $1.57 | $1.59 | $1.57 | $1.59 | 13 | $1.368733 |
1642019100 | $1.59 | $1.59 | $1.58 | $1.58 | 5 | $1.368907 |
1642019160 | $1.59 | $1.62 | $1.59 | $1.59 | 46 | $1.370569 |
1642019220 | $1.59 | $1.60 | $1.59 | $1.59 | 13 | $1.371031 |
1642019280 | $1.58 | $1.60 | $1.58 | $1.60 | 13 | $1.371484 |
1642019400 | $1.59 | $1.59 | $1.58 | $1.58 | 21 | $1.372203 |
1642019460 | $1.59 | $1.61 | $1.59 | $1.60 | 24 | $1.373045 |
1642019520 | $1.60 | $1.60 | $1.59 | $1.60 | 16 | $1.3736 |
1642019580 | $1.59 | $1.60 | $1.58 | $1.60 | 23 | $1.374386 |
1642019640 | $1.58 | $1.59 | $1.58 | $1.59 | 5 | $1.37455 |
1642019700 | $1.60 | $1.61 | $1.58 | $1.61 | 4 | $1.374688 |
1642019760 | $1.60 | $1.62 | $1.53 | $1.54 | 66 | $1.376805 |
1642019820 | $1.56 | $1.58 | $1.55 | $1.57 | 19 | $1.377347 |
1642019880 | $1.57 | $1.58 | $1.55 | $1.56 | 61 | $1.379142 |
1642019940 | $1.56 | $1.56 | $1.50 | $1.52 | 119 | $1.381852 |
1642020000 | $1.53 | $1.54 | $1.46 | $1.46 | 388 | $1.388496 |
1642020060 | $1.47 | $1.47 | $1.42 | $1.42 | 8 | $1.388563 |
1642020120 | $1.41 | $1.42 | $1.37 | $1.40 | 25 | $1.388603 |
1642020180 | $1.41 | $1.42 | $1.38 | $1.42 | 21 | $1.388646 |
1642020240 | $1.43 | $1.46 | $1.43 | $1.43 | 9 | $1.388711 |
1642020300 | $1.45 | $1.49 | $1.45 | $1.49 | 14 | $1.388869 |
1642020360 | $1.49 | $1.50 | $1.45 | $1.49 | 10 | $1.389009 |
1642020420 | $1.50 | $1.50 | $1.47 | $1.49 | 35 | $1.389494 |
1642020480 | $1.51 | $1.53 | $1.49 | $1.49 | 21 | $1.389852 |
1642020540 | $1.50 | $1.53 | $1.50 | $1.51 | 24 | $1.390279 |
1642020600 | $1.52 | $1.62 | $1.52 | $1.60 | 26 | $1.390938 |
1642020660 | $1.61 | $1.62 | $1.60 | $1.61 | 30 | $1.391815 |
1642020720 | $1.60 | $1.63 | $1.59 | $1.59 | 136 | $1.395668 |
1642020780 | $1.60 | $1.64 | $1.60 | $1.63 | 55 | $1.397342 |
1642020840 | $1.61 | $1.61 | $1.55 | $1.58 | 15 | $1.397698 |
1642020900 | $1.57 | $1.58 | $1.56 | $1.56 | 39 | $1.398604 |
1642020960 | $1.58 | $1.59 | $1.56 | $1.57 | 13 | $1.398908 |
1642021020 | $1.58 | $1.59 | $1.55 | $1.58 | 29 | $1.399579 |
1642021080 | $1.55 | $1.58 | $1.55 | $1.58 | 33 | $1.400304 |
1642021140 | $1.58 | $1.58 | $1.50 | $1.50 | 50 | $1.40124 |