SPY21Jan22P440.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 21, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P440.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642775400 | $0.60 | $0.73 | $0.52 | $0.67 | 7,014 | $0.558598 |
| 1642775460 | $0.69 | $0.69 | $0.55 | $0.57 | 2,337 | $0.570867 |
| 1642775520 | $0.58 | $0.65 | $0.56 | $0.61 | 848 | $0.573225 |
| 1642775580 | $0.59 | $0.61 | $0.50 | $0.50 | 3,942 | $0.558597 |
| 1642775640 | $0.50 | $0.60 | $0.46 | $0.49 | 2,363 | $0.551364 |
| 1642775700 | $0.51 | $0.62 | $0.48 | $0.60 | 1,224 | $0.552488 |
| 1642775760 | $0.62 | $0.68 | $0.58 | $0.62 | 778 | $0.555076 |
| 1642775820 | $0.63 | $0.67 | $0.52 | $0.63 | 1,936 | $0.561997 |
| 1642775880 | $0.65 | $0.68 | $0.61 | $0.62 | 11,983 | $0.595747 |
| 1642775940 | $0.62 | $0.69 | $0.62 | $0.67 | 864 | $0.597404 |
| 1642776000 | $0.67 | $0.76 | $0.64 | $0.75 | 640 | $0.599227 |
| 1642776060 | $0.76 | $0.88 | $0.76 | $0.85 | 1,449 | $0.609045 |
| 1642776120 | $0.84 | $0.87 | $0.70 | $0.73 | 1,446 | $0.616998 |
| 1642776180 | $0.73 | $0.90 | $0.73 | $0.89 | 1,616 | $0.625346 |
| 1642776240 | $0.89 | $0.99 | $0.85 | $0.97 | 1,733 | $0.637344 |
| 1642776300 | $0.97 | $1.00 | $0.75 | $0.79 | 3,540 | $0.658341 |
| 1642776360 | $0.79 | $0.80 | $0.57 | $0.63 | 1,645 | $0.658716 |
| 1642776420 | $0.63 | $0.63 | $0.51 | $0.57 | 836 | $0.656966 |
| 1642776480 | $0.57 | $0.68 | $0.55 | $0.65 | 749 | $0.656129 |
| 1642776540 | $0.66 | $0.79 | $0.65 | $0.65 | 981 | $0.657364 |
| 1642776600 | $0.66 | $0.77 | $0.60 | $0.76 | 1,171 | $0.657737 |
| 1642776660 | $0.78 | $0.86 | $0.77 | $0.85 | 1,269 | $0.662047 |
| 1642776720 | $0.84 | $0.90 | $0.75 | $0.79 | 1,169 | $0.665799 |
| 1642776780 | $0.77 | $0.91 | $0.77 | $0.88 | 2,954 | $0.677215 |
| 1642776840 | $0.87 | $0.90 | $0.84 | $0.88 | 1,359 | $0.682074 |
| 1642776900 | $0.89 | $0.98 | $0.78 | $0.97 | 966 | $0.685529 |
| 1642776960 | $0.98 | $1.02 | $0.95 | $0.97 | 2,429 | $0.697993 |
| 1642777020 | $0.98 | $0.98 | $0.91 | $0.92 | 1,112 | $0.702803 |
| 1642777080 | $0.90 | $0.96 | $0.82 | $0.91 | 1,494 | $0.707561 |
| 1642777140 | $0.92 | $0.94 | $0.82 | $0.86 | 5,888 | $0.718829 |
| 1642777200 | $0.86 | $0.86 | $0.68 | $0.82 | 889 | $0.719264 |
| 1642777260 | $0.83 | $1.15 | $0.81 | $1.10 | 3,230 | $0.734578 |
| 1642777320 | $1.11 | $1.14 | $0.96 | $1.06 | 2,446 | $0.745303 |
| 1642777380 | $1.09 | $1.17 | $1.05 | $1.08 | 1,308 | $0.751796 |
| 1642777440 | $1.08 | $1.14 | $1.01 | $1.11 | 1,218 | $0.757222 |
| 1642777500 | $1.11 | $1.12 | $0.99 | $1.05 | 1,434 | $0.762566 |
| 1642777560 | $1.06 | $1.08 | $0.76 | $0.85 | 1,734 | $0.765232 |
| 1642777620 | $0.89 | $0.99 | $0.86 | $0.96 | 1,585 | $0.768492 |
| 1642777680 | $0.94 | $1.00 | $0.87 | $1.00 | 1,382 | $0.7716 |
| 1642777740 | $1.01 | $1.12 | $0.98 | $1.03 | 915 | $0.774761 |
| 1642777800 | $1.03 | $1.20 | $1.03 | $1.18 | 1,313 | $0.780252 |
| 1642777860 | $1.20 | $1.27 | $1.15 | $1.25 | 2,431 | $0.792773 |
| 1642777920 | $1.25 | $1.49 | $1.24 | $1.37 | 3,196 | $0.8135 |
| 1642777980 | $1.39 | $1.43 | $1.31 | $1.36 | 2,499 | $0.828505 |
| 1642778040 | $1.37 | $1.40 | $1.24 | $1.32 | 2,162 | $0.839921 |
| 1642778100 | $1.32 | $1.35 | $1.17 | $1.19 | 7,208 | $0.871036 |
| 1642778160 | $1.18 | $1.30 | $1.13 | $1.20 | 2,679 | $0.880152 |
| 1642778220 | $1.21 | $1.37 | $1.20 | $1.25 | 895 | $0.883968 |
| 1642778280 | $1.26 | $1.36 | $1.15 | $1.36 | 1,023 | $0.887593 |
| 1642778340 | $1.35 | $1.41 | $1.32 | $1.39 | 1,104 | $0.892564 |
| 1642778400 | $1.38 | $1.57 | $1.35 | $1.54 | 1,425 | $0.900152 |
| 1642778460 | $1.56 | $1.84 | $1.55 | $1.84 | 3,313 | $0.924619 |
| 1642778520 | $1.83 | $1.93 | $1.80 | $1.84 | 2,630 | $0.946043 |
| 1642778580 | $1.86 | $1.86 | $1.69 | $1.78 | 2,158 | $0.961266 |
| 1642778640 | $1.78 | $1.80 | $1.23 | $1.32 | 4,682 | $0.985098 |
| 1642778700 | $1.32 | $1.35 | $1.18 | $1.23 | 997 | $0.987319 |
| 1642778760 | $1.23 | $1.27 | $1.02 | $1.04 | 2,603 | $0.990566 |
| 1642778820 | $1.04 | $1.05 | $0.83 | $0.95 | 1,710 | $0.98982 |
| 1642778880 | $0.94 | $0.99 | $0.90 | $0.97 | 1,098 | $0.989484 |
| 1642778940 | $0.98 | $1.14 | $0.97 | $1.09 | 1,077 | $0.99003 |
| 1642779000 | $1.12 | $1.23 | $0.87 | $0.87 | 1,598 | $0.991374 |
| 1642779060 | $0.86 | $0.88 | $0.67 | $0.70 | 1,594 | $0.988432 |
| 1642779120 | $0.69 | $0.78 | $0.68 | $0.75 | 2,120 | $0.984536 |
| 1642779180 | $0.75 | $1.53 | $0.61 | $0.63 | 1,458 | $0.981097 |
| 1642779240 | $0.64 | $0.66 | $0.54 | $0.60 | 1,983 | $0.975671 |
| 1642779300 | $0.58 | $0.60 | $0.51 | $0.55 | 1,227 | $0.971907 |
| 1642779360 | $0.55 | $0.59 | $0.49 | $0.50 | 1,799 | $0.966737 |
| 1642779420 | $0.51 | $0.56 | $0.46 | $0.56 | 3,697 | $0.954433 |
| 1642779480 | $0.55 | $0.68 | $0.54 | $0.62 | 2,552 | $0.948637 |
| 1642779540 | $0.64 | $0.78 | $0.56 | $0.78 | 1,485 | $0.945654 |
| 1642779600 | $0.76 | $0.86 | $0.70 | $0.78 | 1,671 | $0.943644 |
| 1642779660 | $0.78 | $0.98 | $0.70 | $0.95 | 1,054 | $0.943247 |
| 1642779720 | $0.96 | $0.98 | $0.75 | $0.83 | 1,358 | $0.94267 |
| 1642779780 | $0.84 | $0.89 | $0.74 | $0.80 | 1,268 | $0.941722 |
| 1642779840 | $0.81 | $0.84 | $0.68 | $0.70 | 349 | $0.941324 |
| 1642779900 | $0.68 | $0.83 | $0.68 | $0.78 | 408 | $0.940898 |
| 1642779960 | $0.75 | $0.85 | $0.74 | $0.77 | 569 | $0.940378 |
| 1642780020 | $0.78 | $0.78 | $0.66 | $0.74 | 417 | $0.939719 |
| 1642780080 | $0.73 | $0.74 | $0.57 | $0.59 | 1,004 | $0.937754 |
| 1642780140 | $0.60 | $0.60 | $0.51 | $0.53 | 763 | $0.935816 |
| 1642780200 | $0.52 | $0.52 | $0.37 | $0.37 | 878 | $0.93302 |
| 1642780260 | $0.36 | $0.40 | $0.34 | $0.35 | 1,303 | $0.928507 |
| 1642780320 | $0.36 | $0.40 | $0.33 | $0.39 | 2,265 | $0.920666 |
| 1642780380 | $0.40 | $0.48 | $0.39 | $0.47 | 1,695 | $0.915745 |
| 1642780440 | $0.48 | $0.48 | $0.41 | $0.42 | 406 | $0.914574 |
| 1642780500 | $0.43 | $0.49 | $0.41 | $0.41 | 699 | $0.912603 |
| 1642780560 | $0.42 | $0.43 | $0.37 | $0.42 | 612 | $0.910711 |
| 1642780620 | $0.41 | $0.45 | $0.41 | $0.45 | 401 | $0.90958 |
| 1642780680 | $0.44 | $0.55 | $0.44 | $0.54 | 1,119 | $0.90698 |
| 1642780740 | $0.53 | $0.57 | $0.49 | $0.50 | 1,081 | $0.904559 |
| 1642780800 | $0.50 | $0.55 | $0.46 | $0.53 | 612 | $0.9031 |
| 1642780860 | $0.52 | $0.56 | $0.49 | $0.56 | 1,357 | $0.900084 |
| 1642780920 | $0.56 | $0.63 | $0.55 | $0.61 | 613 | $0.898951 |
| 1642780980 | $0.60 | $0.60 | $0.49 | $0.49 | 853 | $0.897193 |
| 1642781040 | $0.50 | $0.55 | $0.50 | $0.53 | 139 | $0.896898 |
| 1642781100 | $0.53 | $0.64 | $0.41 | $0.41 | 833 | $0.89486 |
| 1642781160 | $0.41 | $0.45 | $0.40 | $0.40 | 589 | $0.893253 |
| 1642781220 | $0.40 | $0.40 | $0.33 | $0.35 | 1,134 | $0.889866 |
| 1642781280 | $0.36 | $0.42 | $0.36 | $0.36 | 570 | $0.888196 |
| 1642781340 | $0.36 | $0.38 | $0.34 | $0.35 | 441 | $0.886858 |
| 1642781400 | $0.37 | $0.40 | $0.34 | $0.40 | 333 | $0.885895 |
| 1642781460 | $0.40 | $0.44 | $0.37 | $0.37 | 839 | $0.883614 |
| 1642781520 | $0.37 | $0.44 | $0.36 | $0.44 | 224 | $0.883015 |
| 1642781580 | $0.43 | $0.43 | $0.39 | $0.41 | 283 | $0.882274 |
| 1642781640 | $0.44 | $0.48 | $0.43 | $0.46 | 261 | $0.881645 |
| 1642781700 | $0.44 | $0.44 | $0.39 | $0.41 | 193 | $0.881134 |
| 1642781760 | $0.41 | $0.46 | $0.41 | $0.43 | 241 | $0.880545 |
| 1642781820 | $0.44 | $0.44 | $0.38 | $0.38 | 234 | $0.87993 |
| 1642781880 | $0.39 | $0.40 | $0.36 | $0.38 | 1,094 | $0.876942 |
| 1642781940 | $0.37 | $0.39 | $0.37 | $0.38 | 202 | $0.876384 |
| 1642782000 | $0.39 | $0.42 | $0.37 | $0.38 | 416 | $0.875276 |
| 1642782060 | $0.37 | $0.37 | $0.27 | $0.27 | 1,075 | $0.871817 |
| 1642782120 | $0.27 | $0.29 | $0.26 | $0.26 | 1,125 | $0.868207 |
| 1642782180 | $0.26 | $0.27 | $0.24 | $0.25 | 343 | $0.867055 |
| 1642782240 | $0.24 | $0.26 | $0.24 | $0.25 | 2,530 | $0.858655 |
| 1642782300 | $0.25 | $0.30 | $0.25 | $0.30 | 1,523 | $0.854017 |
| 1642782360 | $0.30 | $0.32 | $0.29 | $0.32 | 111 | $0.853689 |
| 1642782420 | $0.32 | $0.34 | $0.31 | $0.32 | 230 | $0.853044 |
| 1642782480 | $0.32 | $0.32 | $0.28 | $0.28 | 435 | $0.85177 |
| 1642782540 | $0.28 | $0.30 | $0.27 | $0.28 | 1,002 | $0.848388 |
| 1642782600 | $0.28 | $0.32 | $0.28 | $0.30 | 274 | $0.847882 |
| 1642782660 | $0.30 | $0.42 | $0.29 | $0.40 | 410 | $0.846854 |
| 1642782720 | $0.39 | $0.40 | $0.32 | $0.33 | 303 | $0.846075 |
| 1642782780 | $0.33 | $0.35 | $0.32 | $0.34 | 62 | $0.845908 |
| 1642782840 | $0.33 | $0.34 | $0.32 | $0.33 | 239 | $0.845258 |
| 1642782900 | $0.32 | $0.36 | $0.30 | $0.33 | 249 | $0.844581 |
| 1642782960 | $0.34 | $0.35 | $0.33 | $0.35 | 109 | $0.844294 |
| 1642783020 | $0.36 | $0.43 | $0.36 | $0.43 | 334 | $0.84352 |
| 1642783080 | $0.43 | $0.51 | $0.42 | $0.51 | 2,992 | $0.837864 |
| 1642783140 | $0.50 | $0.53 | $0.48 | $0.52 | 761 | $0.836573 |
| 1642783200 | $0.52 | $0.53 | $0.48 | $0.50 | 735 | $0.835333 |
| 1642783260 | $0.49 | $0.57 | $0.49 | $0.56 | 1,182 | $0.833501 |
| 1642783320 | $0.57 | $0.57 | $0.52 | $0.55 | 478 | $0.832775 |
| 1642783380 | $0.56 | $0.56 | $0.50 | $0.50 | 1,200 | $0.830996 |
| 1642783440 | $0.52 | $0.54 | $0.50 | $0.52 | 478 | $0.830268 |
| 1642783500 | $0.51 | $0.57 | $0.51 | $0.51 | 741 | $0.829212 |
| 1642783560 | $0.51 | $0.56 | $0.48 | $0.56 | 790 | $0.82795 |
| 1642783620 | $0.56 | $0.74 | $0.56 | $0.70 | 1,817 | $0.826448 |
| 1642783680 | $0.69 | $0.77 | $0.67 | $0.72 | 1,766 | $0.825434 |
| 1642783740 | $0.71 | $0.71 | $0.63 | $0.63 | 913 | $0.824747 |
| 1642783800 | $0.64 | $0.66 | $0.60 | $0.61 | 886 | $0.823908 |
| 1642783860 | $0.61 | $0.66 | $0.55 | $0.64 | 950 | $0.822887 |
| 1642783920 | $0.65 | $0.69 | $0.63 | $0.65 | 1,137 | $0.821909 |
| 1642783980 | $0.66 | $0.77 | $0.62 | $0.77 | 1,797 | $0.820866 |
| 1642784040 | $0.78 | $0.83 | $0.73 | $0.79 | 1,194 | $0.820667 |
| 1642784100 | $0.80 | $0.80 | $0.66 | $0.68 | 1,019 | $0.820218 |
| 1642784160 | $0.68 | $0.71 | $0.67 | $0.67 | 547 | $0.819904 |
| 1642784220 | $0.68 | $0.68 | $0.60 | $0.61 | 1,053 | $0.818928 |
| 1642784280 | $0.62 | $0.70 | $0.62 | $0.64 | 589 | $0.818518 |
| 1642784340 | $0.63 | $0.65 | $0.56 | $0.59 | 1,222 | $0.817319 |
| 1642784400 | $0.60 | $0.70 | $0.60 | $0.68 | 821 | $0.816713 |
| 1642784460 | $0.68 | $0.68 | $0.56 | $0.61 | 806 | $0.815926 |
| 1642784520 | $0.59 | $0.63 | $0.52 | $0.62 | 1,315 | $0.814414 |
| 1642784580 | $0.63 | $0.73 | $0.62 | $0.68 | 727 | $0.813942 |
| 1642784640 | $0.65 | $0.65 | $0.59 | $0.64 | 583 | $0.81343 |
| 1642784700 | $0.62 | $0.67 | $0.61 | $0.66 | 414 | $0.813109 |
| 1642784760 | $0.66 | $0.66 | $0.49 | $0.51 | 2,430 | $0.809945 |
| 1642784820 | $0.51 | $0.55 | $0.49 | $0.49 | 1,005 | $0.808518 |
| 1642784880 | $0.49 | $0.51 | $0.45 | $0.51 | 579 | $0.80779 |
| 1642784940 | $0.51 | $0.59 | $0.51 | $0.56 | 918 | $0.806762 |
| 1642785000 | $0.57 | $0.67 | $0.57 | $0.67 | 2,442 | $0.80465 |
| 1642785060 | $0.67 | $0.68 | $0.55 | $0.61 | 1,321 | $0.803364 |
| 1642785120 | $0.65 | $0.84 | $0.64 | $0.81 | 2,555 | $0.802561 |
| 1642785180 | $0.81 | $0.81 | $0.67 | $0.67 | 1,394 | $0.802254 |
| 1642785240 | $0.68 | $0.74 | $0.66 | $0.70 | 527 | $0.802048 |
| 1642785300 | $0.72 | $0.74 | $0.67 | $0.70 | 867 | $0.801616 |
| 1642785360 | $0.67 | $0.69 | $0.62 | $0.66 | 1,024 | $0.800955 |
| 1642785420 | $0.65 | $0.91 | $0.64 | $0.91 | 1,402 | $0.800847 |
| 1642785480 | $0.90 | $0.91 | $0.79 | $0.84 | 2,677 | $0.801344 |
| 1642785540 | $0.89 | $0.90 | $0.83 | $0.86 | 1,529 | $0.801747 |
| 1642785600 | $0.87 | $0.97 | $0.87 | $0.93 | 1,389 | $0.802468 |
| 1642785660 | $0.94 | $1.00 | $0.94 | $0.94 | 817 | $0.803013 |
| 1642785720 | $0.95 | $0.96 | $0.75 | $0.75 | 986 | $0.803183 |
| 1642785780 | $0.77 | $0.83 | $0.75 | $0.77 | 564 | $0.803185 |
| 1642785840 | $0.80 | $0.81 | $0.70 | $0.70 | 696 | $0.802927 |
| 1642785900 | $0.70 | $0.71 | $0.58 | $0.59 | 2,237 | $0.801214 |
| 1642785960 | $0.59 | $0.65 | $0.56 | $0.64 | 3,502 | $0.798627 |
| 1642786020 | $0.65 | $0.68 | $0.64 | $0.66 | 339 | $0.798448 |
| 1642786080 | $0.65 | $0.69 | $0.60 | $0.66 | 1,068 | $0.797871 |
| 1642786140 | $0.67 | $0.73 | $0.66 | $0.71 | 542 | $0.797646 |
| 1642786200 | $0.72 | $0.80 | $0.72 | $0.78 | 991 | $0.797521 |
| 1642786260 | $0.80 | $0.80 | $0.70 | $0.75 | 807 | $0.797338 |
| 1642786320 | $0.73 | $0.73 | $0.65 | $0.68 | 655 | $0.797008 |
| 1642786380 | $0.69 | $0.74 | $0.63 | $0.72 | 778 | $0.796683 |
| 1642786440 | $0.73 | $0.75 | $0.65 | $0.67 | 70 | $0.79666 |
| 1642786500 | $0.67 | $0.67 | $0.53 | $0.62 | 1,939 | $0.795093 |
| 1642786560 | $0.62 | $0.84 | $0.62 | $0.83 | 2,002 | $0.794596 |
| 1642786620 | $0.82 | $0.93 | $0.80 | $0.85 | 1,676 | $0.795162 |
| 1642786680 | $0.82 | $0.85 | $0.76 | $0.78 | 1,038 | $0.795172 |
| 1642786740 | $0.77 | $0.77 | $0.68 | $0.72 | 1,143 | $0.794803 |
| 1642786800 | $0.71 | $0.73 | $0.62 | $0.62 | 719 | $0.794473 |
| 1642786860 | $0.62 | $0.68 | $0.59 | $0.67 | 990 | $0.793918 |
| 1642786920 | $0.67 | $0.71 | $0.66 | $0.71 | 315 | $0.793802 |
| 1642786980 | $0.71 | $0.76 | $0.68 | $0.71 | 720 | $0.793629 |
| 1642787040 | $0.75 | $0.78 | $0.74 | $0.75 | 308 | $0.793585 |
| 1642787100 | $0.76 | $0.78 | $0.65 | $0.65 | 295 | $0.793471 |
| 1642787160 | $0.66 | $0.83 | $0.60 | $0.82 | 1,333 | $0.793108 |
| 1642787220 | $0.82 | $0.83 | $0.73 | $0.76 | 757 | $0.793056 |
| 1642787280 | $0.73 | $0.81 | $0.69 | $0.79 | 1,038 | $0.792877 |
| 1642787340 | $0.80 | $0.97 | $0.79 | $0.92 | 2,585 | $0.793888 |
| 1642787400 | $0.92 | $0.99 | $0.86 | $0.87 | 2,472 | $0.794892 |
| 1642787460 | $0.88 | $0.95 | $0.87 | $0.91 | 434 | $0.795079 |
| 1642787520 | $0.93 | $0.95 | $0.80 | $0.85 | 1,134 | $0.795469 |
| 1642787580 | $0.82 | $0.83 | $0.76 | $0.82 | 1,009 | $0.79545 |
| 1642787640 | $0.81 | $0.88 | $0.80 | $0.84 | 691 | $0.795548 |
| 1642787700 | $0.83 | $0.91 | $0.83 | $0.87 | 1,225 | $0.795913 |
| 1642787760 | $0.87 | $0.96 | $0.85 | $0.87 | 1,030 | $0.796362 |
| 1642787820 | $0.87 | $0.88 | $0.73 | $0.74 | 778 | $0.796378 |
| 1642787880 | $0.75 | $0.76 | $0.65 | $0.68 | 1,047 | $0.79594 |
| 1642787940 | $0.68 | $0.75 | $0.68 | $0.72 | 1,696 | $0.795495 |
| 1642788000 | $0.73 | $0.75 | $0.58 | $0.58 | 1,631 | $0.794628 |
| 1642788060 | $0.58 | $0.68 | $0.58 | $0.67 | 489 | $0.794333 |
| 1642788120 | $0.67 | $0.75 | $0.67 | $0.75 | 605 | $0.794195 |
| 1642788180 | $0.72 | $0.81 | $0.71 | $0.79 | 689 | $0.79414 |
| 1642788240 | $0.77 | $0.81 | $0.75 | $0.78 | 280 | $0.79412 |
| 1642788300 | $0.75 | $0.78 | $0.66 | $0.67 | 529 | $0.793998 |
| 1642788360 | $0.72 | $0.72 | $0.67 | $0.68 | 162 | $0.793938 |
| 1642788420 | $0.71 | $0.78 | $0.71 | $0.75 | 109 | $0.793923 |
| 1642788480 | $0.76 | $0.76 | $0.64 | $0.69 | 556 | $0.793694 |
| 1642788540 | $0.75 | $0.76 | $0.70 | $0.72 | 164 | $0.793656 |
| 1642788600 | $0.70 | $0.70 | $0.55 | $0.56 | 855 | $0.793101 |
| 1642788660 | $0.55 | $0.56 | $0.45 | $0.47 | 2,136 | $0.790767 |
| 1642788720 | $0.47 | $0.49 | $0.40 | $0.43 | 1,529 | $0.788847 |
| 1642788780 | $0.44 | $0.48 | $0.44 | $0.48 | 638 | $0.788121 |
| 1642788840 | $0.47 | $0.48 | $0.42 | $0.44 | 157 | $0.787943 |
| 1642788900 | $0.45 | $0.53 | $0.45 | $0.50 | 627 | $0.787291 |
| 1642788960 | $0.49 | $0.56 | $0.46 | $0.53 | 1,768 | $0.785833 |
| 1642789020 | $0.53 | $0.56 | $0.51 | $0.53 | 229 | $0.785648 |
| 1642789080 | $0.51 | $0.66 | $0.51 | $0.65 | 1,591 | $0.784825 |
| 1642789140 | $0.64 | $0.73 | $0.62 | $0.67 | 1,964 | $0.784206 |
| 1642789200 | $0.68 | $0.80 | $0.67 | $0.79 | 804 | $0.784054 |
| 1642789260 | $0.79 | $1.00 | $0.77 | $0.98 | 4,933 | $0.785308 |
| 1642789320 | $0.98 | $1.00 | $0.93 | $0.97 | 1,590 | $0.786258 |
| 1642789380 | $0.97 | $1.03 | $0.89 | $1.02 | 1,889 | $0.787416 |
| 1642789440 | $1.02 | $1.05 | $0.94 | $0.99 | 1,458 | $0.788383 |
| 1642789500 | $1.01 | $1.08 | $1.01 | $1.01 | 1,277 | $0.789443 |
| 1642789560 | $1.04 | $1.08 | $0.91 | $0.95 | 896 | $0.790055 |
| 1642789620 | $0.96 | $1.00 | $0.84 | $0.89 | 913 | $0.790322 |
| 1642789680 | $0.88 | $0.88 | $0.78 | $0.87 | 668 | $0.790395 |
| 1642789740 | $0.87 | $0.96 | $0.87 | $0.93 | 957 | $0.790812 |
| 1642789800 | $0.94 | $1.01 | $0.73 | $0.75 | 1,874 | $0.791017 |
| 1642789860 | $0.75 | $0.90 | $0.72 | $0.89 | 392 | $0.791038 |
| 1642789920 | $0.88 | $0.92 | $0.75 | $0.78 | 463 | $0.791115 |
| 1642789980 | $0.79 | $0.82 | $0.73 | $0.77 | 671 | $0.79105 |
| 1642790040 | $0.75 | $0.79 | $0.69 | $0.79 | 536 | $0.790921 |
| 1642790100 | $0.79 | $0.88 | $0.79 | $0.86 | 1,418 | $0.791108 |
| 1642790160 | $0.86 | $0.87 | $0.77 | $0.85 | 687 | $0.791118 |
| 1642790220 | $0.85 | $0.85 | $0.69 | $0.70 | 479 | $0.791032 |
| 1642790280 | $0.70 | $0.72 | $0.51 | $0.56 | 5,986 | $0.786869 |
| 1642790340 | $0.57 | $0.68 | $0.54 | $0.65 | 719 | $0.786469 |
| 1642790400 | $0.66 | $0.69 | $0.62 | $0.63 | 579 | $0.786227 |
| 1642790460 | $0.62 | $0.62 | $0.55 | $0.56 | 1,207 | $0.785502 |
| 1642790520 | $0.55 | $0.58 | $0.52 | $0.57 | 999 | $0.784781 |
| 1642790580 | $0.55 | $0.60 | $0.55 | $0.58 | 350 | $0.784556 |
| 1642790640 | $0.58 | $0.62 | $0.54 | $0.60 | 727 | $0.784126 |
| 1642790700 | $0.61 | $0.65 | $0.55 | $0.65 | 372 | $0.783908 |
| 1642790760 | $0.63 | $0.72 | $0.59 | $0.71 | 1,070 | $0.783534 |
| 1642790820 | $0.70 | $0.79 | $0.69 | $0.72 | 827 | $0.783473 |
| 1642790880 | $0.72 | $0.78 | $0.69 | $0.75 | 647 | $0.783386 |
| 1642790940 | $0.72 | $0.72 | $0.60 | $0.60 | 920 | $0.782963 |
| 1642791000 | $0.61 | $0.61 | $0.46 | $0.55 | 1,936 | $0.781542 |
| 1642791060 | $0.55 | $0.66 | $0.55 | $0.64 | 818 | $0.7812 |
| 1642791120 | $0.65 | $0.69 | $0.57 | $0.61 | 658 | $0.780881 |
| 1642791180 | $0.58 | $0.64 | $0.58 | $0.63 | 54 | $0.780856 |
| 1642791240 | $0.62 | $0.62 | $0.53 | $0.58 | 386 | $0.780601 |
| 1642791300 | $0.58 | $0.66 | $0.56 | $0.65 | 417 | $0.780423 |
| 1642791360 | $0.66 | $0.71 | $0.64 | $0.64 | 1,516 | $0.779903 |
| 1642791420 | $0.64 | $0.71 | $0.61 | $0.62 | 311 | $0.779784 |
| 1642791480 | $0.62 | $0.83 | $0.61 | $0.82 | 1,873 | $0.77965 |
| 1642791540 | $0.81 | $0.90 | $0.76 | $0.79 | 1,485 | $0.779859 |
| 1642791600 | $0.80 | $0.80 | $0.69 | $0.69 | 867 | $0.779727 |
| 1642791660 | $0.69 | $0.82 | $0.69 | $0.78 | 450 | $0.779712 |
| 1642791720 | $0.77 | $0.80 | $0.72 | $0.73 | 71 | $0.779707 |
| 1642791780 | $0.73 | $0.79 | $0.64 | $0.68 | 619 | $0.779585 |
| 1642791840 | $0.66 | $0.66 | $0.62 | $0.65 | 405 | $0.779414 |
| 1642791900 | $0.63 | $0.63 | $0.55 | $0.57 | 491 | $0.779136 |
| 1642791960 | $0.57 | $0.57 | $0.46 | $0.50 | 721 | $0.778565 |
| 1642792020 | $0.53 | $0.64 | $0.53 | $0.57 | 885 | $0.778096 |
| 1642792080 | $0.58 | $0.65 | $0.58 | $0.65 | 447 | $0.777913 |
| 1642792140 | $0.65 | $0.67 | $0.59 | $0.64 | 550 | $0.777668 |
| 1642792200 | $0.65 | $0.65 | $0.58 | $0.61 | 291 | $0.77752 |
| 1642792260 | $0.61 | $0.67 | $0.59 | $0.67 | 217 | $0.777435 |
| 1642792320 | $0.66 | $0.67 | $0.64 | $0.64 | 111 | $0.777399 |
| 1642792380 | $0.65 | $0.67 | $0.53 | $0.57 | 409 | $0.777178 |
| 1642792440 | $0.55 | $0.63 | $0.51 | $0.62 | 274 | $0.777012 |
| 1642792500 | $0.63 | $0.63 | $0.49 | $0.51 | 668 | $0.776548 |
| 1642792560 | $0.51 | $0.62 | $0.51 | $0.60 | 479 | $0.776278 |
| 1642792620 | $0.61 | $0.65 | $0.60 | $0.62 | 540 | $0.776048 |
| 1642792680 | $0.57 | $0.64 | $0.56 | $0.62 | 76 | $0.776013 |
| 1642792740 | $0.62 | $0.64 | $0.59 | $0.63 | 97 | $0.775973 |
| 1642792800 | $0.62 | $0.73 | $0.61 | $0.64 | 1,132 | $0.775682 |
| 1642792860 | $0.60 | $0.62 | $0.54 | $0.62 | 436 | $0.775454 |
| 1642792920 | $0.61 | $0.67 | $0.61 | $0.64 | 123 | $0.775404 |
| 1642792980 | $0.63 | $0.63 | $0.57 | $0.58 | 278 | $0.775277 |
| 1642793040 | $0.57 | $0.57 | $0.49 | $0.51 | 628 | $0.774816 |
| 1642793100 | $0.52 | $0.64 | $0.52 | $0.64 | 388 | $0.774584 |
| 1642793160 | $0.62 | $0.85 | $0.62 | $0.83 | 1,721 | $0.77445 |
| 1642793220 | $0.82 | $0.92 | $0.79 | $0.86 | 2,210 | $0.77508 |
| 1642793280 | $0.86 | $1.02 | $0.86 | $0.95 | 2,721 | $0.776457 |
| 1642793340 | $0.92 | $1.02 | $0.92 | $1.00 | 1,034 | $0.777072 |
| 1642793400 | $0.99 | $1.09 | $0.99 | $1.03 | 1,431 | $0.778103 |
| 1642793460 | $1.03 | $1.04 | $0.85 | $0.91 | 1,200 | $0.778659 |
| 1642793520 | $0.92 | $0.99 | $0.90 | $0.95 | 400 | $0.778842 |
| 1642793580 | $0.96 | $0.97 | $0.89 | $0.92 | 1,015 | $0.779254 |
| 1642793640 | $0.91 | $0.96 | $0.91 | $0.93 | 432 | $0.779433 |
| 1642793700 | $0.94 | $1.14 | $0.94 | $1.08 | 3,525 | $0.78247 |
| 1642793760 | $1.08 | $1.09 | $0.85 | $0.85 | 2,462 | $0.783766 |
| 1642793820 | $0.86 | $0.90 | $0.75 | $0.89 | 1,083 | $0.783852 |
| 1642793880 | $0.87 | $0.87 | $0.72 | $0.77 | 725 | $0.783837 |
| 1642793940 | $0.78 | $0.80 | $0.72 | $0.76 | 1,210 | $0.783811 |
| 1642794000 | $0.73 | $0.78 | $0.64 | $0.74 | 790 | $0.783598 |
| 1642794060 | $0.75 | $0.81 | $0.71 | $0.77 | 374 | $0.783588 |
| 1642794120 | $0.77 | $0.90 | $0.76 | $0.79 | 573 | $0.783638 |
| 1642794180 | $0.80 | $0.85 | $0.79 | $0.83 | 332 | $0.783672 |
| 1642794240 | $0.84 | $0.90 | $0.83 | $0.88 | 240 | $0.783725 |
| 1642794300 | $0.87 | $0.88 | $0.79 | $0.82 | 1,400 | $0.783853 |
| 1642794360 | $0.83 | $0.85 | $0.74 | $0.75 | 98 | $0.783849 |
| 1642794420 | $0.79 | $0.79 | $0.68 | $0.76 | 311 | $0.78379 |
| 1642794480 | $0.77 | $0.82 | $0.76 | $0.82 | 112 | $0.783794 |
| 1642794540 | $0.83 | $0.83 | $0.72 | $0.74 | 202 | $0.783778 |
| 1642794600 | $0.74 | $0.85 | $0.74 | $0.82 | 331 | $0.783804 |
| 1642794660 | $0.83 | $0.99 | $0.83 | $0.98 | 468 | $0.783954 |
| 1642794720 | $0.98 | $1.07 | $0.95 | $0.98 | 793 | $0.784424 |
| 1642794780 | $0.96 | $0.99 | $0.90 | $0.96 | 1,168 | $0.784946 |
| 1642794840 | $0.96 | $1.01 | $0.94 | $1.01 | 570 | $0.785222 |
| 1642794900 | $1.00 | $1.05 | $0.96 | $0.99 | 1,057 | $0.785853 |
| 1642794960 | $0.98 | $1.08 | $0.95 | $1.06 | 1,172 | $0.786528 |
| 1642795020 | $1.08 | $1.30 | $1.06 | $1.25 | 3,037 | $0.78982 |
| 1642795080 | $1.24 | $1.33 | $1.23 | $1.28 | 1,627 | $0.791882 |
| 1642795140 | $1.27 | $1.51 | $1.27 | $1.48 | 2,695 | $0.796253 |
| 1642795200 | $1.47 | $1.56 | $1.33 | $1.34 | 4,063 | $0.803353 |
| 1642795260 | $1.34 | $1.35 | $1.18 | $1.24 | 6,174 | $0.81046 |
| 1642795320 | $1.26 | $1.29 | $1.15 | $1.22 | 1,260 | $0.811723 |
| 1642795380 | $1.22 | $1.48 | $1.17 | $1.36 | 1,946 | $0.81446 |
| 1642795440 | $1.36 | $1.57 | $1.34 | $1.54 | 2,048 | $0.817844 |
| 1642795500 | $1.55 | $1.66 | $1.53 | $1.58 | 2,093 | $0.821663 |
| 1642795560 | $1.60 | $1.77 | $1.57 | $1.74 | 1,308 | $0.82432 |
| 1642795620 | $1.75 | $1.95 | $1.73 | $1.94 | 1,716 | $0.828505 |
| 1642795680 | $1.92 | $2.08 | $1.80 | $2.03 | 3,814 | $0.837984 |
| 1642795740 | $2.02 | $2.03 | $1.69 | $1.86 | 3,963 | $0.84733 |
| 1642795800 | $1.88 | $2.10 | $1.87 | $1.92 | 1,094 | $0.850278 |
| 1642795860 | $1.89 | $2.21 | $1.75 | $2.19 | 3,156 | $0.858765 |
| 1642795920 | $2.22 | $2.28 | $2.03 | $2.04 | 2,332 | $0.8657 |
| 1642795980 | $2.08 | $2.20 | $1.82 | $1.84 | 752 | $0.867596 |
| 1642796040 | $1.86 | $1.94 | $1.76 | $1.85 | 1,379 | $0.870709 |
| 1642796100 | $1.90 | $2.14 | $1.89 | $2.06 | 2,482 | $0.877182 |
| 1642796160 | $1.97 | $1.97 | $1.43 | $1.43 | 2,794 | $0.88224 |
| 1642796220 | $1.38 | $1.43 | $1.11 | $1.12 | 2,438 | $0.88427 |
| 1642796280 | $1.14 | $1.21 | $1.10 | $1.19 | 1,917 | $0.885261 |
| 1642796340 | $1.18 | $1.46 | $1.17 | $1.36 | 804 | $0.885952 |
| 1642796400 | $1.39 | $1.88 | $1.39 | $1.87 | 1,078 | $0.887833 |
| 1642796460 | $1.84 | $1.85 | $1.63 | $1.85 | 2,384 | $0.892353 |
| 1642796520 | $1.79 | $2.00 | $1.66 | $1.87 | 514 | $0.893324 |
| 1642796580 | $1.90 | $1.90 | $1.44 | $1.75 | 418 | $0.893956 |
| 1642796640 | $1.74 | $1.75 | $1.47 | $1.67 | 564 | $0.894907 |
| 1642796700 | $1.65 | $1.96 | $1.62 | $1.93 | 1,408 | $0.897866 |
| 1642796760 | $1.92 | $1.99 | $1.75 | $1.86 | 1,739 | $0.901494 |
| 1642796820 | $1.85 | $2.20 | $1.84 | $2.12 | 611 | $0.90297 |
| 1642796880 | $2.07 | $2.40 | $1.84 | $2.35 | 1,079 | $0.905979 |
| 1642796940 | $2.37 | $2.37 | $1.94 | $2.05 | 3,515 | $0.914878 |
| 1642797000 | $2.08 | $2.10 | $1.70 | $1.75 | 675 | $0.916312 |
| 1642797060 | $1.79 | $1.82 | $1.62 | $1.65 | 994 | $0.918009 |
| 1642797120 | $1.72 | $1.78 | $1.26 | $1.48 | 355 | $0.918391 |
| 1642797180 | $1.42 | $1.90 | $1.42 | $1.78 | 314 | $0.918941 |
| 1642797240 | $1.72 | $1.72 | $1.34 | $1.63 | 728 | $0.919898 |
| 1642797300 | $1.70 | $1.70 | $1.29 | $1.29 | 649 | $0.920752 |
| 1642797360 | $1.31 | $1.68 | $1.19 | $1.52 | 887 | $0.921491 |
| 1642797420 | $1.58 | $1.61 | $1.50 | $1.61 | 105 | $0.921632 |
| 1642797480 | $1.59 | $1.60 | $1.35 | $1.53 | 327 | $0.922024 |
| 1642797540 | $1.44 | $1.44 | $1.05 | $1.13 | 1,063 | $0.922697 |
| 1642797600 | $1.13 | $1.13 | $0.59 | $0.64 | 481 | $0.922581 |
| 1642797660 | $0.62 | $0.84 | $0.61 | $0.71 | 1,049 | $0.922214 |
| 1642797720 | $0.72 | $0.73 | $0.56 | $0.59 | 979 | $0.921629 |
| 1642797780 | $0.59 | $0.64 | $0.51 | $0.57 | 904 | $0.920983 |
| 1642797840 | $0.58 | $1.04 | $0.58 | $0.97 | 1,546 | $0.920734 |
| 1642797900 | $0.96 | $1.26 | $0.87 | $1.15 | 1,222 | $0.921102 |
| 1642797960 | $1.18 | $1.21 | $0.97 | $1.09 | 1,181 | $0.921542 |
| 1642798020 | $1.06 | $1.09 | $0.87 | $1.03 | 541 | $0.921625 |
| 1642798080 | $1.04 | $1.04 | $0.67 | $0.81 | 960 | $0.921271 |
| 1642798140 | $0.80 | $0.95 | $0.72 | $0.82 | 397 | $0.921236 |
| 1642798200 | $0.90 | $1.51 | $0.82 | $1.18 | 1,308 | $0.922291 |
| 1642798260 | $1.26 | $1.35 | $0.75 | $1.29 | 452 | $0.922462 |
| 1642798320 | $1.30 | $1.55 | $1.23 | $1.44 | 693 | $0.923168 |
| 1642798380 | $1.44 | $1.52 | $1.33 | $1.48 | 266 | $0.923446 |
| 1642798440 | $1.45 | $1.84 | $1.43 | $1.74 | 3,285 | $0.928273 |
| 1642798500 | $1.77 | $1.85 | $0.87 | $1.43 | 2,794 | $0.932102 |
| 1642798560 | $1.50 | $2.00 | $1.50 | $1.81 | 517 | $0.932986 |
| 1642798620 | $1.78 | $1.81 | $0.96 | $1.01 | 601 | $0.93346 |
| 1642798680 | $1.00 | $1.01 | $0.67 | $0.67 | 1,223 | $0.933333 |
| 1642798740 | $0.74 | $2.00 | $0.72 | $2.00 | 1,960 | $0.935844 |
| 1642798800 | $2.04 | $2.04 | $0.78 | $1.70 | 994 | $0.937379 |
| 1642798860 | $2.13 | $2.14 | $1.60 | $1.90 | 137 | $0.937633 |
| 1642798920 | $1.80 | $1.90 | $1.76 | $1.85 | 378 | $0.938307 |
| 1642798980 | $1.88 | $2.19 | $1.75 | $2.03 | 937 | $0.940397 |
| 1642799040 | $1.91 | $1.91 | $1.70 | $1.70 | 438 | $0.941114 |
| 1642799100 | $1.75 | $1.87 | $1.67 | $1.69 | 403 | $0.941788 |
| 1642799160 | $1.68 | $1.76 | $1.51 | $1.71 | 121 | $0.941944 |
| 1642799220 | $1.61 | $1.81 | $1.61 | $1.80 | 4,337 | $0.949127 |
| 1642799280 | $1.75 | $2.00 | $1.73 | $2.00 | 174 | $0.94949 |
| 1642799340 | $2.00 | $2.19 | $2.00 | $2.19 | 75 | $0.949655 |
| 1642799400 | $2.10 | $2.25 | $2.10 | $2.20 | 1,005 | $0.952281 |
| 1642799460 | $2.20 | $2.25 | $2.15 | $2.24 | 1,546 | $0.956316 |
| 1642799520 | $2.24 | $2.35 | $2.24 | $2.32 | 131 | $0.956674 |
| 1642799580 | $2.25 | $2.83 | $1.54 | $2.03 | 2,435 | $0.962198 |
| 1642799640 | $1.99 | $2.18 | $1.91 | $1.99 | 22 | $0.962245 |