SPY18Jan22P464.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 11, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY18Jan22P464.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641911400 | $3.69 | $3.71 | $3.69 | $3.70 | 16 | $3.696875 |
| 1641911460 | $3.85 | $4.00 | $3.85 | $3.93 | 36 | $3.855576 |
| 1641911520 | $4.06 | $4.06 | $3.89 | $3.91 | 390 | $3.955158 |
| 1641911580 | $3.94 | $4.13 | $3.94 | $4.13 | 416 | $3.985699 |
| 1641911640 | $4.16 | $4.34 | $4.10 | $4.29 | 594 | $4.096632 |
| 1641911700 | $4.32 | $4.38 | $4.12 | $4.20 | 632 | $4.143963 |
| 1641911760 | $4.24 | $4.24 | $3.92 | $3.92 | 629 | $4.126866 |
| 1641911820 | $3.90 | $4.17 | $3.90 | $4.15 | 256 | $4.121195 |
| 1641911880 | $4.19 | $4.36 | $4.10 | $4.35 | 245 | $4.134135 |
| 1641911940 | $4.36 | $4.38 | $4.25 | $4.37 | 264 | $4.14968 |
| 1641912000 | $4.32 | $4.73 | $4.32 | $4.69 | 470 | $4.198049 |
| 1641912060 | $4.65 | $4.91 | $4.60 | $4.90 | 241 | $4.229245 |
| 1641912120 | $4.90 | $4.91 | $4.67 | $4.80 | 185 | $4.254101 |
| 1641912180 | $4.79 | $5.23 | $4.79 | $5.05 | 233 | $4.291517 |
| 1641912240 | $5.06 | $5.13 | $4.77 | $4.83 | 91 | $4.30404 |
| 1641912300 | $4.82 | $5.09 | $4.82 | $5.06 | 145 | $4.323243 |
| 1641912360 | $4.94 | $4.96 | $4.73 | $4.77 | 98 | $4.332944 |
| 1641912420 | $4.70 | $4.83 | $4.68 | $4.83 | 58 | $4.337505 |
| 1641912480 | $4.83 | $5.20 | $4.83 | $5.20 | 143 | $4.358183 |
| 1641912540 | $5.20 | $5.20 | $4.98 | $4.98 | 80 | $4.370022 |
| 1641912600 | $5.14 | $5.15 | $4.77 | $4.77 | 65 | $4.376886 |
| 1641912660 | $4.69 | $4.74 | $4.31 | $4.35 | 656 | $4.380336 |
| 1641912720 | $4.31 | $4.46 | $4.28 | $4.39 | 172 | $4.380448 |
| 1641912780 | $4.41 | $4.58 | $4.41 | $4.50 | 52 | $4.381217 |
| 1641912840 | $4.50 | $4.99 | $4.50 | $4.97 | 132 | $4.388796 |
| 1641912900 | $5.00 | $5.31 | $4.94 | $5.14 | 188 | $4.411708 |
| 1641912960 | $5.05 | $5.12 | $5.05 | $5.07 | 26 | $4.414441 |
| 1641913020 | $4.87 | $4.92 | $4.63 | $4.92 | 64 | $4.417694 |
| 1641913080 | $5.00 | $5.00 | $4.90 | $4.90 | 16 | $4.419092 |
| 1641913140 | $4.90 | $4.90 | $4.90 | $4.90 | 2 | $4.419238 |
| 1641913200 | $5.00 | $5.00 | $4.40 | $4.40 | 47 | $4.420468 |
| 1641913260 | $4.42 | $4.57 | $4.41 | $4.50 | 110 | $4.421735 |
| 1641913320 | $4.55 | $4.63 | $4.50 | $4.63 | 14 | $4.422114 |
| 1641913380 | $4.62 | $4.62 | $4.50 | $4.54 | 19 | $4.422517 |
| 1641913440 | $4.38 | $4.39 | $4.11 | $4.13 | 62 | $4.420756 |
| 1641913500 | $4.15 | $4.15 | $3.95 | $3.96 | 71 | $4.416506 |
| 1641913560 | $4.00 | $4.02 | $3.97 | $3.97 | 38 | $4.414209 |
| 1641913620 | $4.06 | $4.06 | $3.99 | $4.00 | 105 | $4.408818 |
| 1641913680 | $3.98 | $4.18 | $3.97 | $4.11 | 82 | $4.404996 |
| 1641913740 | $4.06 | $4.26 | $3.95 | $4.19 | 39 | $4.403372 |
| 1641913800 | $4.21 | $4.21 | $4.18 | $4.20 | 35 | $4.402344 |
| 1641913860 | $4.07 | $4.07 | $4.06 | $4.06 | 13 | $4.401733 |
| 1641913920 | $4.08 | $4.08 | $3.95 | $3.96 | 17 | $4.400774 |
| 1641913980 | $3.94 | $4.19 | $3.94 | $4.13 | 13 | $4.400351 |
| 1641914040 | $4.15 | $4.20 | $4.10 | $4.20 | 10 | $4.400011 |
| 1641914100 | $4.18 | $4.45 | $4.18 | $4.40 | 12 | $4.400015 |
| 1641914160 | $4.32 | $4.49 | $4.32 | $4.46 | 105 | $4.400364 |
| 1641914220 | $4.42 | $4.42 | $4.15 | $4.15 | 1,343 | $4.389455 |
| 1641914280 | $4.02 | $4.12 | $3.98 | $4.07 | 92 | $4.385784 |
| 1641914340 | $4.07 | $4.13 | $4.03 | $4.04 | 50 | $4.384132 |
| 1641914400 | $4.09 | $4.09 | $4.00 | $4.09 | 76 | $4.381527 |
| 1641914460 | $4.00 | $4.00 | $3.95 | $3.95 | 9 | $4.381122 |
| 1641914520 | $3.96 | $3.96 | $3.96 | $3.96 | 3 | $4.380981 |
| 1641914580 | $4.05 | $4.18 | $4.05 | $4.05 | 7 | $4.38075 |
| 1641914640 | $4.10 | $4.15 | $4.05 | $4.15 | 15 | $4.380242 |
| 1641914700 | $4.21 | $4.41 | $4.21 | $4.40 | 35 | $4.380143 |
| 1641914760 | $4.35 | $4.40 | $4.21 | $4.21 | 156 | $4.379761 |
| 1641914820 | $4.10 | $4.10 | $4.00 | $4.00 | 235 | $4.370391 |
| 1641914880 | $4.06 | $4.09 | $4.06 | $4.09 | 3 | $4.370295 |
| 1641914940 | $4.05 | $4.20 | $4.00 | $4.20 | 12 | $4.369899 |
| 1641915000 | $4.00 | $4.00 | $3.70 | $3.74 | 52 | $4.366898 |
| 1641915060 | $3.80 | $4.47 | $3.80 | $4.47 | 68 | $4.366523 |
| 1641915120 | $4.45 | $4.45 | $4.22 | $4.30 | 196 | $4.365506 |
| 1641915180 | $4.27 | $4.27 | $4.15 | $4.15 | 11 | $4.365306 |
| 1641915240 | $4.25 | $4.53 | $4.25 | $4.51 | 175 | $4.365446 |
| 1641915300 | $4.54 | $4.63 | $4.53 | $4.55 | 81 | $4.367106 |
| 1641915360 | $4.55 | $4.55 | $4.40 | $4.48 | 51 | $4.367439 |
| 1641915420 | $4.48 | $4.62 | $4.48 | $4.62 | 8 | $4.367572 |
| 1641915480 | $4.60 | $4.60 | $4.49 | $4.49 | 4 | $4.367648 |
| 1641915540 | $4.43 | $4.49 | $4.41 | $4.49 | 8 | $4.3677 |
| 1641915600 | $4.54 | $4.56 | $4.53 | $4.56 | 98 | $4.369519 |
| 1641915660 | $4.55 | $4.90 | $4.55 | $4.90 | 270 | $4.375782 |
| 1641915720 | $4.93 | $5.05 | $4.93 | $5.04 | 34 | $4.377839 |
| 1641915780 | $5.02 | $5.10 | $5.02 | $5.03 | 112 | $4.385448 |
| 1641915840 | $5.02 | $5.02 | $4.93 | $4.95 | 3 | $4.385613 |
| 1641915900 | $5.02 | $5.08 | $4.50 | $4.60 | 37 | $4.386732 |
| 1641915960 | $4.70 | $4.70 | $4.57 | $4.61 | 1,018 | $4.406931 |
| 1641916020 | $4.63 | $4.71 | $4.58 | $4.58 | 249 | $4.410648 |
| 1641916080 | $4.58 | $4.58 | $4.58 | $4.58 | 2 | $4.410677 |
| 1641916140 | $4.71 | $4.90 | $4.71 | $4.90 | 5 | $4.41085 |
| 1641916200 | $5.00 | $5.05 | $4.96 | $4.98 | 20 | $4.411843 |
| 1641916260 | $5.02 | $5.02 | $4.87 | $4.90 | 73 | $4.414781 |
| 1641916320 | $4.85 | $4.85 | $4.82 | $4.82 | 42 | $4.416237 |
| 1641916380 | $4.76 | $4.84 | $4.76 | $4.84 | 4 | $4.416364 |
| 1641916440 | $4.71 | $4.71 | $4.65 | $4.66 | 11 | $4.41659 |
| 1641916500 | $4.62 | $4.64 | $4.57 | $4.57 | 106 | $4.418514 |
| 1641916560 | $4.65 | $4.77 | $4.65 | $4.77 | 66 | $4.419968 |
| 1641916620 | $4.67 | $4.67 | $4.67 | $4.67 | 10 | $4.420173 |
| 1641916680 | $4.73 | $4.73 | $4.36 | $4.43 | 94 | $4.420741 |
| 1641916740 | $4.47 | $4.47 | $4.42 | $4.43 | 26 | $4.420747 |
| 1641916800 | $4.27 | $4.49 | $4.27 | $4.49 | 5 | $4.420733 |
| 1641916860 | $4.28 | $4.37 | $4.27 | $4.36 | 8 | $4.420681 |
| 1641916920 | $4.33 | $4.33 | $4.22 | $4.29 | 19 | $4.420502 |
| 1641916980 | $4.22 | $4.22 | $3.94 | $3.94 | 87 | $4.418027 |
| 1641917040 | $3.93 | $3.96 | $3.75 | $3.90 | 113 | $4.413267 |
| 1641917100 | $3.90 | $3.94 | $3.78 | $3.79 | 87 | $4.409554 |
| 1641917160 | $3.79 | $3.79 | $3.67 | $3.67 | 13 | $4.408834 |
| 1641917220 | $3.69 | $3.78 | $3.67 | $3.78 | 43 | $4.406441 |
| 1641917280 | $3.78 | $3.80 | $3.78 | $3.80 | 38 | $4.404605 |
| 1641917340 | $3.78 | $3.99 | $3.77 | $3.94 | 34 | $4.403072 |
| 1641917400 | $3.88 | $3.88 | $3.74 | $3.76 | 25 | $4.401822 |
| 1641917460 | $3.80 | $3.80 | $3.76 | $3.76 | 9 | $4.401382 |
| 1641917520 | $3.60 | $3.63 | $3.55 | $3.63 | 141 | $4.39249 |
| 1641917580 | $3.57 | $3.57 | $3.50 | $3.50 | 19 | $4.391213 |
| 1641917640 | $3.53 | $3.58 | $3.53 | $3.58 | 5 | $4.390895 |
| 1641917700 | $3.40 | $3.40 | $3.22 | $3.22 | 27 | $4.388574 |
| 1641917760 | $3.20 | $3.35 | $3.15 | $3.35 | 79 | $4.381749 |
| 1641917820 | $3.16 | $3.16 | $3.16 | $3.16 | 1 | $4.381655 |
| 1641917880 | $3.10 | $3.10 | $3.06 | $3.06 | 16 | $4.380047 |
| 1641917940 | $3.00 | $3.06 | $3.00 | $3.06 | 88 | $4.37092 |
| 1641918000 | $3.20 | $3.25 | $3.20 | $3.24 | 46 | $4.36695 |
| 1641918060 | $3.19 | $3.20 | $2.98 | $2.98 | 105 | $4.357075 |
| 1641918120 | $2.93 | $2.93 | $2.86 | $2.86 | 54 | $4.351104 |
| 1641918180 | $2.93 | $3.03 | $2.91 | $3.03 | 40 | $4.347033 |
| 1641918240 | $3.03 | $3.03 | $3.03 | $3.03 | 1 | $4.346936 |
| 1641918300 | $2.97 | $2.97 | $2.97 | $2.97 | 10 | $4.345913 |
| 1641918360 | $3.06 | $3.06 | $3.02 | $3.02 | 2 | $4.34572 |
| 1641918480 | $3.07 | $3.07 | $3.03 | $3.03 | 3 | $4.34543 |
| 1641918600 | $2.99 | $3.04 | $2.95 | $2.99 | 24 | $4.342983 |
| 1641918660 | $3.05 | $3.05 | $3.05 | $3.05 | 3 | $4.342696 |
| 1641918720 | $3.01 | $3.01 | $2.99 | $2.99 | 5 | $4.3422 |
| 1641918840 | $2.98 | $2.98 | $2.98 | $2.98 | 1 | $4.342099 |
| 1641918900 | $2.87 | $2.87 | $2.87 | $2.87 | 4 | $4.341663 |
| 1641918960 | $2.78 | $2.79 | $2.78 | $2.78 | 30 | $4.338215 |
| 1641919020 | $2.80 | $2.80 | $2.75 | $2.76 | 20 | $4.335909 |
| 1641919080 | $2.77 | $2.77 | $2.68 | $2.68 | 12 | $4.334454 |
| 1641919140 | $2.68 | $2.71 | $2.68 | $2.71 | 48 | $4.328677 |
| 1641919260 | $2.49 | $2.51 | $2.49 | $2.51 | 24 | $4.325446 |
| 1641919320 | $2.48 | $2.48 | $2.48 | $2.48 | 1 | $4.325311 |
| 1641919380 | $2.42 | $2.44 | $2.40 | $2.40 | 82 | $4.313927 |
| 1641919440 | $2.43 | $2.48 | $2.43 | $2.48 | 55 | $4.306591 |
| 1641919500 | $2.50 | $2.52 | $2.49 | $2.52 | 26 | $4.303183 |
| 1641919560 | $2.50 | $2.61 | $2.50 | $2.61 | 27 | $4.299714 |
| 1641919620 | $2.64 | $2.66 | $2.64 | $2.66 | 7 | $4.298883 |
| 1641919680 | $2.76 | $2.76 | $2.72 | $2.72 | 45 | $4.293815 |
| 1641919800 | $2.77 | $2.77 | $2.60 | $2.60 | 28 | $4.290453 |
| 1641919860 | $2.64 | $2.67 | $2.61 | $2.67 | 11 | $4.289141 |
| 1641919920 | $2.66 | $2.66 | $2.66 | $2.66 | 1 | $4.289024 |
| 1641919980 | $2.60 | $2.60 | $2.51 | $2.51 | 19 | $4.286656 |
| 1641920040 | $2.57 | $2.57 | $2.57 | $2.57 | 17 | $4.284567 |
| 1641920220 | $2.61 | $2.61 | $2.61 | $2.61 | 1 | $4.284447 |
| 1641920340 | $2.58 | $2.58 | $2.51 | $2.51 | 27 | $4.281044 |
| 1641920460 | $2.46 | $2.46 | $2.46 | $2.46 | 5 | $4.280394 |
| 1641920520 | $2.45 | $2.45 | $2.45 | $2.45 | 3 | $4.280002 |
| 1641920580 | $2.58 | $2.58 | $2.58 | $2.58 | 48 | $4.274193 |
| 1641920640 | $2.50 | $2.50 | $2.50 | $2.50 | 1 | $4.274067 |
| 1641920700 | $2.46 | $2.46 | $2.43 | $2.43 | 10 | $4.272768 |
| 1641920760 | $2.47 | $2.50 | $2.47 | $2.50 | 91 | $4.261323 |
| 1641921000 | $2.45 | $2.45 | $2.45 | $2.45 | 6 | $4.260555 |
| 1641921120 | $2.51 | $2.51 | $2.51 | $2.51 | 4 | $4.260061 |
| 1641921240 | $2.47 | $2.47 | $2.44 | $2.44 | 9 | $4.258918 |
| 1641921300 | $2.41 | $2.41 | $2.40 | $2.40 | 7 | $4.258004 |
| 1641921480 | $2.47 | $2.47 | $2.47 | $2.47 | 1 | $4.257878 |
| 1641921540 | $2.48 | $2.48 | $2.48 | $2.48 | 4 | $4.257376 |
| 1641921600 | $2.48 | $2.48 | $2.45 | $2.45 | 3 | $4.256996 |
| 1641921660 | $2.50 | $2.50 | $2.50 | $2.50 | 1 | $4.256872 |
| 1641921840 | $2.50 | $2.50 | $2.50 | $2.50 | 1 | $4.256749 |
| 1641921900 | $2.51 | $2.64 | $2.51 | $2.63 | 26 | $4.253659 |
| 1641921960 | $2.66 | $2.76 | $2.66 | $2.74 | 59 | $4.247242 |
| 1641922020 | $2.75 | $2.77 | $2.74 | $2.77 | 15 | $4.245681 |
| 1641922080 | $2.79 | $2.81 | $2.79 | $2.79 | 21 | $4.243558 |
| 1641922140 | $2.83 | $2.86 | $2.79 | $2.79 | 34 | $4.240234 |
| 1641922200 | $2.82 | $2.82 | $2.70 | $2.70 | 23 | $4.237876 |
| 1641922260 | $2.65 | $2.65 | $2.65 | $2.65 | 4 | $4.237434 |
| 1641922320 | $2.64 | $2.65 | $2.63 | $2.63 | 39 | $4.233097 |
| 1641922380 | $2.61 | $2.61 | $2.59 | $2.61 | 22 | $4.2306 |
| 1641922500 | $2.68 | $2.68 | $2.68 | $2.68 | 1 | $4.230493 |
| 1641922680 | $2.54 | $2.54 | $2.54 | $2.54 | 15 | $4.228738 |
| 1641922860 | $2.57 | $2.57 | $2.57 | $2.57 | 20 | $4.226444 |
| 1641922920 | $2.55 | $2.55 | $2.55 | $2.55 | 1 | $4.226328 |
| 1641922980 | $2.51 | $2.51 | $2.51 | $2.51 | 5 | $4.225735 |
| 1641923040 | $2.50 | $2.50 | $2.50 | $2.50 | 10 | $4.224544 |
| 1641923100 | $2.49 | $2.49 | $2.47 | $2.48 | 15 | $4.222733 |
| 1641923280 | $2.54 | $2.55 | $2.54 | $2.55 | 240 | $4.195459 |
| 1641923340 | $2.56 | $2.56 | $2.55 | $2.55 | 3 | $4.195126 |
| 1641923520 | $2.47 | $2.47 | $2.45 | $2.45 | 77 | $4.186062 |
| 1641923580 | $2.43 | $2.44 | $2.43 | $2.43 | 51 | $4.180056 |
| 1641923640 | $2.39 | $2.39 | $2.39 | $2.39 | 1 | $4.179936 |
| 1641923700 | $2.41 | $2.44 | $2.41 | $2.44 | 3 | $4.179581 |
| 1641923820 | $2.42 | $2.42 | $2.42 | $2.42 | 1 | $4.179462 |
| 1641923880 | $2.42 | $2.46 | $2.42 | $2.46 | 102 | $4.167748 |
| 1641923940 | $2.39 | $2.40 | $2.39 | $2.40 | 157 | $4.149354 |
| 1641924120 | $2.51 | $2.51 | $2.51 | $2.51 | 4 | $4.148921 |
| 1641924240 | $2.47 | $2.51 | $2.47 | $2.51 | 142 | $4.133499 |
| 1641924300 | $2.68 | $2.68 | $2.68 | $2.68 | 107 | $4.12339 |
| 1641924360 | $2.68 | $2.68 | $2.60 | $2.60 | 45 | $4.119103 |
| 1641924480 | $2.56 | $2.56 | $2.56 | $2.56 | 15 | $4.117589 |
| 1641924660 | $2.52 | $2.52 | $2.52 | $2.52 | 65 | $4.110894 |
| 1641924780 | $2.44 | $2.44 | $2.44 | $2.44 | 3 | $4.110571 |
| 1641924900 | $2.43 | $2.43 | $2.39 | $2.39 | 13 | $4.109138 |
| 1641924960 | $2.38 | $2.38 | $2.38 | $2.38 | 1 | $4.109026 |
| 1641925020 | $2.34 | $2.35 | $2.34 | $2.35 | 107 | $4.096986 |
| 1641925080 | $2.28 | $2.28 | $2.28 | $2.28 | 1 | $4.096869 |
| 1641925140 | $2.30 | $2.30 | $2.29 | $2.29 | 6 | $4.096179 |
| 1641925200 | $2.24 | $2.24 | $2.24 | $2.24 | 5 | $4.095586 |
| 1641925260 | $2.18 | $2.18 | $2.18 | $2.18 | 1 | $4.095464 |
| 1641925320 | $2.21 | $2.21 | $2.21 | $2.21 | 1 | $4.095343 |
| 1641925440 | $2.17 | $2.17 | $2.15 | $2.15 | 25 | $4.092247 |
| 1641925500 | $2.17 | $2.17 | $2.17 | $2.17 | 2 | $4.092001 |
| 1641925560 | $2.18 | $2.18 | $2.18 | $2.18 | 1 | $4.091879 |
| 1641925620 | $2.23 | $2.23 | $2.23 | $2.23 | 70 | $4.083602 |
| 1641925680 | $2.19 | $2.19 | $2.19 | $2.19 | 4 | $4.083121 |
| 1641925980 | $2.23 | $2.23 | $2.23 | $2.23 | 10 | $4.081946 |
| 1641926040 | $2.21 | $2.21 | $2.21 | $2.21 | 10 | $4.080759 |
| 1641926220 | $2.20 | $2.20 | $2.20 | $2.20 | 25 | $4.077782 |
| 1641926340 | $2.17 | $2.17 | $2.17 | $2.17 | 1 | $4.077661 |
| 1641926460 | $2.19 | $2.19 | $2.19 | $2.19 | 20 | $4.075274 |
| 1641926580 | $2.17 | $2.17 | $2.17 | $2.17 | 4 | $4.074792 |
| 1641926640 | $2.17 | $2.17 | $2.16 | $2.16 | 15 | $4.072985 |
| 1641926700 | $2.17 | $2.17 | $2.17 | $2.17 | 1 | $4.072864 |
| 1641926760 | $2.13 | $2.13 | $2.13 | $2.13 | 5 | $4.072251 |
| 1641926820 | $2.11 | $2.12 | $2.10 | $2.10 | 96 | $4.060431 |
| 1641926880 | $2.08 | $2.12 | $2.08 | $2.12 | 6 | $4.05969 |
| 1641926940 | $2.23 | $2.23 | $2.23 | $2.23 | 70 | $4.051692 |
| 1641927000 | $2.21 | $2.21 | $2.19 | $2.19 | 3 | $4.051346 |
| 1641927060 | $2.20 | $2.20 | $2.17 | $2.17 | 2 | $4.051113 |
| 1641927420 | $2.10 | $2.10 | $2.10 | $2.10 | 3 | $4.050747 |
| 1641927540 | $2.15 | $2.15 | $2.14 | $2.14 | 36 | $4.046475 |
| 1641927660 | $2.19 | $2.19 | $2.18 | $2.18 | 13 | $4.044965 |
| 1641927720 | $2.24 | $2.24 | $2.22 | $2.22 | 9 | $4.043949 |
| 1641927780 | $2.18 | $2.18 | $2.16 | $2.16 | 707 | $3.965404 |
| 1641927840 | $2.20 | $2.20 | $2.20 | $2.20 | 1 | $3.965299 |
| 1641927900 | $2.21 | $2.21 | $2.21 | $2.21 | 5 | $3.964776 |
| 1641928020 | $2.21 | $2.21 | $2.21 | $2.21 | 2 | $3.964567 |
| 1641928140 | $2.27 | $2.34 | $2.27 | $2.34 | 75 | $3.957037 |
| 1641928200 | $2.35 | $2.35 | $2.35 | $2.35 | 3 | $3.956752 |
| 1641928620 | $2.25 | $2.25 | $2.23 | $2.23 | 4 | $3.956343 |
| 1641928680 | $2.22 | $2.22 | $2.22 | $2.22 | 5 | $3.955829 |
| 1641928740 | $2.19 | $2.19 | $2.19 | $2.19 | 6 | $3.955202 |
| 1641928800 | $2.22 | $2.22 | $2.22 | $2.22 | 1 | $3.955099 |
| 1641928860 | $2.26 | $2.26 | $2.24 | $2.24 | 9 | $3.954191 |
| 1641928920 | $2.25 | $2.25 | $2.25 | $2.25 | 2 | $3.95399 |
| 1641929160 | $2.20 | $2.20 | $2.20 | $2.20 | 3 | $3.953678 |
| 1641929220 | $2.16 | $2.17 | $2.14 | $2.14 | 25 | $3.951019 |
| 1641929280 | $2.13 | $2.13 | $2.13 | $2.13 | 10 | $3.949944 |
| 1641929340 | $2.12 | $2.12 | $2.12 | $2.12 | 14 | $3.948433 |
| 1641929400 | $2.15 | $2.15 | $2.15 | $2.15 | 2 | $3.94822 |
| 1641929460 | $2.21 | $2.21 | $2.21 | $2.21 | 1 | $3.948118 |
| 1641929520 | $2.19 | $2.23 | $2.19 | $2.23 | 3 | $3.947812 |
| 1641929580 | $2.21 | $2.21 | $2.21 | $2.21 | 8 | $3.946992 |
| 1641929700 | $2.21 | $2.24 | $2.21 | $2.24 | 13 | $3.945671 |
| 1641929940 | $2.11 | $2.11 | $2.05 | $2.05 | 83 | $3.936736 |
| 1641930000 | $2.09 | $2.09 | $2.08 | $2.08 | 4 | $3.936302 |
| 1641930060 | $2.04 | $2.04 | $2.04 | $2.04 | 1 | $3.936191 |
| 1641930120 | $2.05 | $2.05 | $2.05 | $2.05 | 2 | $3.93597 |
| 1641930180 | $2.04 | $2.04 | $2.04 | $2.04 | 1 | $3.935859 |
| 1641930300 | $2.03 | $2.03 | $2.03 | $2.03 | 1 | $3.935747 |
| 1641930360 | $2.02 | $2.02 | $2.02 | $2.02 | 3 | $3.93541 |
| 1641930420 | $1.96 | $1.98 | $1.96 | $1.98 | 5 | $3.934834 |
| 1641930480 | $1.99 | $1.99 | $1.99 | $1.99 | 2 | $3.934607 |
| 1641930540 | $1.95 | $1.95 | $1.95 | $1.95 | 5 | $3.934026 |
| 1641930660 | $2.00 | $2.00 | $2.00 | $2.00 | 6 | $3.933347 |
| 1641930720 | $1.98 | $1.98 | $1.98 | $1.98 | 5 | $3.932776 |
| 1641930900 | $1.91 | $1.91 | $1.90 | $1.90 | 68 | $3.924757 |
| 1641930960 | $1.83 | $1.83 | $1.83 | $1.83 | 1 | $3.924635 |
| 1641931080 | $1.89 | $1.89 | $1.89 | $1.89 | 20 | $3.922267 |
| 1641931140 | $1.94 | $1.94 | $1.94 | $1.94 | 10 | $3.921114 |
| 1641931260 | $1.89 | $1.92 | $1.89 | $1.91 | 54 | $3.914817 |
| 1641931380 | $1.96 | $1.96 | $1.93 | $1.93 | 41 | $3.910176 |
| 1641931440 | $1.91 | $1.92 | $1.91 | $1.92 | 2 | $3.909946 |
| 1641931500 | $1.85 | $1.85 | $1.82 | $1.82 | 4 | $3.909464 |
| 1641931560 | $1.84 | $1.84 | $1.84 | $1.84 | 10 | $3.908268 |
| 1641931620 | $1.80 | $1.81 | $1.80 | $1.81 | 10 | $3.907054 |
| 1641931680 | $1.80 | $1.80 | $1.80 | $1.80 | 4 | $3.906567 |
| 1641931740 | $1.79 | $1.83 | $1.79 | $1.83 | 5 | $3.905959 |
| 1641931800 | $1.84 | $1.84 | $1.84 | $1.84 | 5 | $3.905362 |
| 1641931860 | $1.90 | $1.90 | $1.90 | $1.90 | 5 | $3.904784 |
| 1641931920 | $1.90 | $1.93 | $1.89 | $1.89 | 63 | $3.897608 |
| 1641931980 | $1.90 | $1.90 | $1.90 | $1.90 | 3 | $3.897264 |
| 1641932100 | $1.79 | $1.81 | $1.79 | $1.80 | 73 | $3.888484 |
| 1641932160 | $1.80 | $1.80 | $1.79 | $1.79 | 18 | $3.886329 |
| 1641932220 | $1.83 | $1.90 | $1.83 | $1.90 | 80 | $3.877266 |
| 1641932280 | $1.90 | $1.90 | $1.90 | $1.90 | 1 | $3.877153 |
| 1641932460 | $1.82 | $1.82 | $1.82 | $1.82 | 2 | $3.876919 |
| 1641932580 | $1.81 | $1.81 | $1.81 | $1.81 | 2 | $3.876684 |
| 1641932760 | $1.90 | $1.90 | $1.90 | $1.90 | 2 | $3.876459 |
| 1641932820 | $1.89 | $1.90 | $1.85 | $1.85 | 10 | $3.875324 |
| 1641932880 | $1.82 | $1.82 | $1.82 | $1.82 | 27 | $3.872174 |
| 1641932940 | $1.80 | $1.80 | $1.80 | $1.80 | 8 | $3.871233 |
| 1641933000 | $1.79 | $1.79 | $1.79 | $1.79 | 75 | $3.862414 |
| 1641933240 | $1.89 | $1.89 | $1.89 | $1.89 | 50 | $3.856857 |
| 1641933300 | $1.85 | $1.85 | $1.85 | $1.85 | 30 | $3.853471 |
| 1641933360 | $1.86 | $1.86 | $1.86 | $1.86 | 1 | $3.853359 |
| 1641933480 | $1.91 | $1.92 | $1.91 | $1.92 | 63 | $3.846498 |
| 1641933540 | $1.93 | $1.93 | $1.93 | $1.93 | 91 | $3.836773 |
| 1641933600 | $1.95 | $1.96 | $1.95 | $1.95 | 10 | $3.835723 |
| 1641933660 | $1.94 | $1.99 | $1.94 | $1.99 | 6 | $3.835098 |
| 1641933720 | $1.94 | $1.94 | $1.94 | $1.94 | 10 | $3.834042 |
| 1641933780 | $1.97 | $1.97 | $1.97 | $1.97 | 1 | $3.833939 |
| 1641933960 | $1.93 | $1.93 | $1.93 | $1.93 | 11 | $3.832773 |
| 1641934020 | $1.90 | $1.92 | $1.90 | $1.92 | 83 | $3.823889 |
| 1641934140 | $1.92 | $1.92 | $1.92 | $1.92 | 5 | $3.823362 |
| 1641934200 | $2.00 | $2.10 | $2.00 | $2.10 | 61 | $3.817456 |
| 1641934260 | $2.01 | $2.03 | $2.00 | $2.00 | 30 | $3.814478 |
| 1641934320 | $2.02 | $2.02 | $2.01 | $2.01 | 7 | $3.813785 |
| 1641934380 | $2.08 | $2.08 | $2.05 | $2.05 | 13 | $3.812543 |
| 1641934440 | $2.00 | $2.00 | $2.00 | $2.00 | 2 | $3.812343 |
| 1641934500 | $1.93 | $1.93 | $1.85 | $1.85 | 14 | $3.810887 |
| 1641934560 | $1.93 | $1.93 | $1.91 | $1.91 | 36 | $3.807159 |
| 1641934620 | $1.89 | $1.89 | $1.84 | $1.84 | 111 | $3.795524 |
| 1641934680 | $1.81 | $1.84 | $1.80 | $1.80 | 24 | $3.792942 |
| 1641934740 | $1.79 | $1.82 | $1.70 | $1.71 | 454 | $3.74366 |
| 1641934800 | $1.70 | $1.70 | $1.70 | $1.70 | 2 | $3.743443 |
| 1641934920 | $1.68 | $1.68 | $1.68 | $1.68 | 3 | $3.743114 |
| 1641935040 | $1.69 | $1.69 | $1.69 | $1.69 | 1 | $3.743005 |
| 1641935160 | $1.71 | $1.71 | $1.71 | $1.71 | 1 | $3.742897 |
| 1641935220 | $1.70 | $1.70 | $1.70 | $1.70 | 1 | $3.742788 |
| 1641935280 | $1.71 | $1.71 | $1.71 | $1.71 | 2 | $3.742572 |
| 1641935340 | $1.70 | $1.72 | $1.70 | $1.72 | 15 | $3.740956 |