SPY21Jan22P440.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 18, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P440.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642516200 | $0.46 | $0.63 | $0.43 | $0.44 | 352 | $0.457272 |
| 1642516260 | $0.46 | $0.52 | $0.46 | $0.52 | 30 | $0.46013 |
| 1642516320 | $0.54 | $0.54 | $0.51 | $0.51 | 63 | $0.470382 |
| 1642516380 | $0.51 | $0.51 | $0.49 | $0.49 | 188 | $0.476319 |
| 1642516440 | $0.47 | $0.50 | $0.47 | $0.49 | 380 | $0.481263 |
| 1642516500 | $0.50 | $0.55 | $0.50 | $0.55 | 101 | $0.484308 |
| 1642516560 | $0.55 | $0.58 | $0.55 | $0.58 | 33 | $0.486495 |
| 1642516620 | $0.59 | $0.59 | $0.56 | $0.56 | 38 | $0.488962 |
| 1642516680 | $0.55 | $0.56 | $0.52 | $0.52 | 472 | $0.506342 |
| 1642516740 | $0.50 | $0.53 | $0.50 | $0.52 | 20 | $0.50635 |
| 1642516800 | $0.53 | $0.59 | $0.53 | $0.59 | 471 | $0.514124 |
| 1642516860 | $0.57 | $0.57 | $0.48 | $0.48 | 20 | $0.514063 |
| 1642516920 | $0.48 | $0.48 | $0.42 | $0.42 | 11 | $0.513836 |
| 1642516980 | $0.42 | $0.44 | $0.41 | $0.42 | 515 | $0.494053 |
| 1642517040 | $0.43 | $0.47 | $0.43 | $0.46 | 27 | $0.4937 |
| 1642517100 | $0.47 | $0.49 | $0.47 | $0.49 | 10 | $0.493632 |
| 1642517160 | $0.49 | $0.52 | $0.48 | $0.52 | 14 | $0.493686 |
| 1642517220 | $0.52 | $0.55 | $0.52 | $0.55 | 9 | $0.493852 |
| 1642517280 | $0.55 | $0.58 | $0.55 | $0.58 | 326 | $0.501051 |
| 1642517340 | $0.58 | $0.58 | $0.54 | $0.57 | 1,252 | $0.518086 |
| 1642517460 | $0.56 | $0.58 | $0.55 | $0.56 | 35 | $0.518442 |
| 1642517520 | $0.56 | $0.57 | $0.56 | $0.57 | 11 | $0.518556 |
| 1642517580 | $0.53 | $0.54 | $0.53 | $0.53 | 17 | $0.518627 |
| 1642517640 | $0.51 | $0.52 | $0.50 | $0.51 | 36 | $0.518553 |
| 1642517700 | $0.53 | $0.57 | $0.53 | $0.57 | 678 | $0.523446 |
| 1642517760 | $0.56 | $0.59 | $0.55 | $0.58 | 1,563 | $0.530639 |
| 1642517820 | $0.59 | $0.60 | $0.59 | $0.60 | 6 | $0.530697 |
| 1642517880 | $0.60 | $0.60 | $0.58 | $0.58 | 20 | $0.530874 |
| 1642517940 | $0.56 | $0.57 | $0.52 | $0.52 | 28 | $0.530875 |
| 1642518000 | $0.51 | $0.54 | $0.51 | $0.52 | 154 | $0.530978 |
| 1642518060 | $0.56 | $0.56 | $0.56 | $0.56 | 37 | $0.531133 |
| 1642518120 | $0.58 | $0.59 | $0.57 | $0.59 | 597 | $0.535045 |
| 1642518180 | $0.59 | $0.59 | $0.56 | $0.56 | 5 | $0.535065 |
| 1642518240 | $0.57 | $0.57 | $0.55 | $0.55 | 496 | $0.536984 |
| 1642518300 | $0.51 | $0.53 | $0.51 | $0.52 | 70 | $0.536817 |
| 1642518360 | $0.53 | $0.53 | $0.45 | $0.45 | 81 | $0.53672 |
| 1642518420 | $0.44 | $0.48 | $0.44 | $0.48 | 19 | $0.536533 |
| 1642518480 | $0.48 | $0.48 | $0.46 | $0.46 | 4 | $0.536501 |
| 1642518540 | $0.45 | $0.45 | $0.42 | $0.42 | 15 | $0.536309 |
| 1642518600 | $0.44 | $0.44 | $0.39 | $0.39 | 39 | $0.535789 |
| 1642518660 | $0.40 | $0.40 | $0.40 | $0.40 | 14 | $0.535558 |
| 1642518720 | $0.40 | $0.42 | $0.40 | $0.42 | 48 | $0.534781 |
| 1642518780 | $0.43 | $0.46 | $0.42 | $0.46 | 6 | $0.53471 |
| 1642518840 | $0.48 | $0.48 | $0.47 | $0.48 | 12 | $0.534624 |
| 1642518900 | $0.45 | $0.47 | $0.44 | $0.47 | 506 | $0.530378 |
| 1642518960 | $0.48 | $0.48 | $0.44 | $0.44 | 73 | $0.529738 |
| 1642519020 | $0.40 | $0.42 | $0.40 | $0.42 | 11 | $0.529597 |
| 1642519080 | $0.43 | $0.43 | $0.43 | $0.43 | 3 | $0.529563 |
| 1642519140 | $0.43 | $0.49 | $0.43 | $0.46 | 85 | $0.528823 |
| 1642519200 | $0.47 | $0.49 | $0.47 | $0.48 | 121 | $0.528292 |
| 1642519260 | $0.48 | $0.50 | $0.48 | $0.50 | 215 | $0.527637 |
| 1642519320 | $0.51 | $0.51 | $0.50 | $0.51 | 939 | $0.525784 |
| 1642519380 | $0.51 | $0.51 | $0.49 | $0.49 | 17 | $0.525738 |
| 1642519440 | $0.47 | $0.47 | $0.47 | $0.47 | 2 | $0.525728 |
| 1642519500 | $0.42 | $0.44 | $0.42 | $0.44 | 6 | $0.525669 |
| 1642519560 | $0.44 | $0.44 | $0.44 | $0.44 | 16 | $0.525536 |
| 1642519680 | $0.41 | $0.43 | $0.41 | $0.43 | 54 | $0.524944 |
| 1642519740 | $0.43 | $0.43 | $0.40 | $0.40 | 9 | $0.524854 |
| 1642519800 | $0.40 | $0.43 | $0.40 | $0.43 | 226 | $0.522392 |
| 1642519860 | $0.45 | $0.46 | $0.45 | $0.45 | 35 | $0.522172 |
| 1642519920 | $0.45 | $0.45 | $0.45 | $0.45 | 6 | $0.522132 |
| 1642519980 | $0.45 | $0.47 | $0.45 | $0.47 | 2 | $0.52212 |
| 1642520040 | $0.46 | $0.46 | $0.46 | $0.46 | 5 | $0.522091 |
| 1642520100 | $0.46 | $0.46 | $0.46 | $0.46 | 5 | $0.522062 |
| 1642520160 | $0.47 | $0.47 | $0.47 | $0.47 | 12 | $0.522003 |
| 1642520220 | $0.47 | $0.48 | $0.47 | $0.48 | 11 | $0.52195 |
| 1642520280 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.521947 |
| 1642520340 | $0.49 | $0.49 | $0.49 | $0.49 | 2 | $0.521941 |
| 1642520400 | $0.51 | $0.51 | $0.51 | $0.51 | 40 | $0.521897 |
| 1642520460 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.521894 |
| 1642520520 | $0.51 | $0.51 | $0.50 | $0.50 | 24 | $0.521849 |
| 1642520580 | $0.45 | $0.45 | $0.45 | $0.45 | 15 | $0.521749 |
| 1642520640 | $0.48 | $0.48 | $0.47 | $0.47 | 3 | $0.521736 |
| 1642520700 | $0.44 | $0.44 | $0.42 | $0.44 | 3 | $0.521712 |
| 1642520760 | $0.47 | $0.48 | $0.47 | $0.47 | 21 | $0.52162 |
| 1642520820 | $0.49 | $0.49 | $0.45 | $0.48 | 882 | $0.516307 |
| 1642521000 | $0.49 | $0.50 | $0.49 | $0.50 | 22 | $0.516275 |
| 1642521060 | $0.48 | $0.51 | $0.48 | $0.50 | 24 | $0.51622 |
| 1642521120 | $0.50 | $0.50 | $0.49 | $0.50 | 5 | $0.516212 |
| 1642521180 | $0.49 | $0.53 | $0.49 | $0.52 | 41 | $0.51619 |
| 1642521240 | $0.52 | $0.54 | $0.51 | $0.54 | 31 | $0.516191 |
| 1642521300 | $0.53 | $0.56 | $0.53 | $0.54 | 26 | $0.516232 |
| 1642521360 | $0.54 | $0.54 | $0.54 | $0.54 | 1 | $0.516234 |
| 1642521420 | $0.54 | $0.54 | $0.54 | $0.54 | 1 | $0.516236 |
| 1642521480 | $0.57 | $0.57 | $0.57 | $0.57 | 499 | $0.518413 |
| 1642521540 | $0.59 | $0.59 | $0.56 | $0.56 | 13 | $0.518485 |
| 1642521600 | $0.56 | $0.56 | $0.56 | $0.56 | 2 | $0.518491 |
| 1642521660 | $0.56 | $0.58 | $0.56 | $0.57 | 207 | $0.51918 |
| 1642521720 | $0.55 | $0.55 | $0.55 | $0.55 | 11 | $0.519207 |
| 1642521780 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.519208 |
| 1642521840 | $0.55 | $0.55 | $0.55 | $0.55 | 10 | $0.519232 |
| 1642521900 | $0.52 | $0.53 | $0.52 | $0.53 | 16 | $0.519234 |
| 1642521960 | $0.54 | $0.55 | $0.54 | $0.55 | 4 | $0.519242 |
| 1642522020 | $0.57 | $0.58 | $0.57 | $0.58 | 17 | $0.519318 |
| 1642522080 | $0.59 | $0.63 | $0.59 | $0.62 | 49 | $0.519661 |
| 1642522140 | $0.64 | $0.64 | $0.59 | $0.59 | 25 | $0.519836 |
| 1642522200 | $0.58 | $0.60 | $0.58 | $0.58 | 9 | $0.519888 |
| 1642522260 | $0.55 | $0.55 | $0.55 | $0.55 | 3 | $0.519895 |
| 1642522320 | $0.58 | $0.58 | $0.58 | $0.58 | 10 | $0.519942 |
| 1642522380 | $0.59 | $0.59 | $0.57 | $0.57 | 5 | $0.519967 |
| 1642522440 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.51997 |
| 1642522500 | $0.52 | $0.52 | $0.51 | $0.51 | 37 | $0.519943 |
| 1642522560 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.519942 |
| 1642522620 | $0.53 | $0.53 | $0.53 | $0.53 | 3 | $0.519945 |
| 1642522680 | $0.53 | $0.53 | $0.50 | $0.51 | 36 | $0.519947 |
| 1642522860 | $0.54 | $0.54 | $0.52 | $0.52 | 7 | $0.519955 |
| 1642522920 | $0.51 | $0.51 | $0.51 | $0.51 | 19 | $0.51994 |
| 1642523040 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.519939 |
| 1642523100 | $0.53 | $0.53 | $0.53 | $0.53 | 2 | $0.51994 |
| 1642523160 | $0.54 | $0.54 | $0.54 | $0.54 | 1 | $0.519942 |
| 1642523220 | $0.55 | $0.55 | $0.54 | $0.54 | 122 | $0.520208 |
| 1642523280 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.520207 |
| 1642523340 | $0.53 | $0.53 | $0.53 | $0.53 | 3 | $0.52021 |
| 1642523460 | $0.56 | $0.61 | $0.56 | $0.61 | 13 | $0.520281 |
| 1642523520 | $0.62 | $0.62 | $0.62 | $0.62 | 20 | $0.520435 |
| 1642523580 | $0.63 | $0.64 | $0.63 | $0.64 | 157 | $0.521746 |
| 1642523640 | $0.62 | $0.63 | $0.62 | $0.62 | 52 | $0.522134 |
| 1642523700 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.522141 |
| 1642523760 | $0.60 | $0.61 | $0.60 | $0.60 | 15 | $0.52223 |
| 1642523820 | $0.59 | $0.59 | $0.51 | $0.51 | 60 | $0.522356 |
| 1642523880 | $0.52 | $0.54 | $0.52 | $0.54 | 55 | $0.522352 |
| 1642523940 | $0.49 | $0.49 | $0.49 | $0.49 | 3 | $0.522345 |
| 1642524060 | $0.51 | $0.51 | $0.51 | $0.51 | 7 | $0.522338 |
| 1642524120 | $0.50 | $0.52 | $0.47 | $0.47 | 31 | $0.522265 |
| 1642524180 | $0.47 | $0.49 | $0.47 | $0.49 | 4 | $0.522252 |
| 1642524240 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.52225 |
| 1642524300 | $0.49 | $0.49 | $0.49 | $0.49 | 2 | $0.522246 |
| 1642524360 | $0.48 | $0.48 | $0.48 | $0.48 | 3 | $0.522236 |
| 1642524420 | $0.48 | $0.48 | $0.48 | $0.48 | 1,000 | $0.519296 |
| 1642524600 | $0.42 | $0.42 | $0.41 | $0.41 | 5 | $0.51926 |
| 1642524660 | $0.43 | $0.43 | $0.36 | $0.36 | 21 | $0.519045 |
| 1642524720 | $0.47 | $0.47 | $0.46 | $0.46 | 2 | $0.519037 |
| 1642524780 | $0.46 | $0.47 | $0.46 | $0.46 | 3 | $0.519026 |
| 1642524840 | $0.47 | $0.47 | $0.47 | $0.47 | 50 | $0.518856 |
| 1642524900 | $0.48 | $0.48 | $0.47 | $0.47 | 1,014 | $0.515653 |
| 1642524960 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.515652 |
| 1642525020 | $0.48 | $0.48 | $0.48 | $0.48 | 2 | $0.515647 |
| 1642525200 | $0.48 | $0.50 | $0.48 | $0.50 | 5 | $0.515637 |
| 1642525260 | $0.52 | $0.52 | $0.52 | $0.52 | 1 | $0.515637 |
| 1642525320 | $0.55 | $0.55 | $0.54 | $0.55 | 7 | $0.515652 |
| 1642525380 | $0.54 | $0.56 | $0.54 | $0.56 | 5 | $0.515662 |
| 1642525440 | $0.57 | $0.58 | $0.57 | $0.58 | 2 | $0.51567 |
| 1642525500 | $0.59 | $0.61 | $0.59 | $0.61 | 7 | $0.515711 |
| 1642525560 | $0.61 | $0.62 | $0.61 | $0.62 | 14 | $0.515799 |
| 1642525620 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.515806 |
| 1642525680 | $0.59 | $0.59 | $0.59 | $0.59 | 22 | $0.515911 |
| 1642525740 | $0.58 | $0.58 | $0.57 | $0.57 | 4 | $0.515927 |
| 1642525800 | $0.57 | $0.57 | $0.56 | $0.56 | 40 | $0.516064 |
| 1642525860 | $0.59 | $0.59 | $0.58 | $0.58 | 15 | $0.51613 |
| 1642525920 | $0.59 | $0.59 | $0.59 | $0.59 | 9 | $0.516173 |
| 1642525980 | $0.58 | $0.58 | $0.57 | $0.57 | 11 | $0.516217 |
| 1642526040 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.51622 |
| 1642526100 | $0.55 | $0.55 | $0.55 | $0.55 | 12 | $0.516246 |
| 1642526160 | $0.58 | $0.58 | $0.58 | $0.58 | 2 | $0.516254 |
| 1642526220 | $0.53 | $0.53 | $0.53 | $0.53 | 2 | $0.516256 |
| 1642526280 | $0.52 | $0.52 | $0.52 | $0.52 | 1 | $0.516256 |
| 1642526340 | $0.52 | $0.52 | $0.52 | $0.52 | 42 | $0.516266 |
| 1642526400 | $0.53 | $0.53 | $0.53 | $0.53 | 5 | $0.516271 |
| 1642526580 | $0.54 | $0.54 | $0.54 | $0.54 | 8 | $0.516283 |
| 1642526640 | $0.57 | $0.60 | $0.57 | $0.60 | 16 | $0.516351 |
| 1642526760 | $0.61 | $0.61 | $0.61 | $0.61 | 4 | $0.516375 |
| 1642526820 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.516381 |
| 1642526880 | $0.60 | $0.62 | $0.60 | $0.61 | 16 | $0.516479 |
| 1642526940 | $0.61 | $0.61 | $0.60 | $0.60 | 52 | $0.516786 |
| 1642527000 | $0.61 | $0.61 | $0.61 | $0.61 | 11 | $0.516851 |
| 1642527060 | $0.64 | $0.64 | $0.64 | $0.64 | 3 | $0.516874 |
| 1642527120 | $0.63 | $0.63 | $0.63 | $0.63 | 105 | $0.517622 |
| 1642527180 | $0.66 | $0.66 | $0.64 | $0.64 | 48 | $0.518033 |
| 1642527240 | $0.64 | $0.64 | $0.59 | $0.59 | 17 | $0.518146 |
| 1642527360 | $0.60 | $0.60 | $0.60 | $0.60 | 61 | $0.518458 |
| 1642527420 | $0.60 | $0.63 | $0.60 | $0.63 | 13 | $0.518529 |
| 1642527480 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.518536 |
| 1642527540 | $0.64 | $0.65 | $0.63 | $0.63 | 30 | $0.518758 |
| 1642527600 | $0.62 | $0.62 | $0.61 | $0.61 | 14 | $0.518838 |
| 1642527720 | $0.61 | $0.61 | $0.60 | $0.60 | 10 | $0.518889 |
| 1642527780 | $0.61 | $0.62 | $0.61 | $0.62 | 10 | $0.518949 |
| 1642527840 | $0.63 | $0.63 | $0.63 | $0.63 | 22 | $0.5191 |
| 1642527900 | $0.63 | $0.63 | $0.63 | $0.63 | 60 | $0.519512 |
| 1642527960 | $0.64 | $0.64 | $0.64 | $0.64 | 3 | $0.519534 |
| 1642528020 | $0.65 | $0.69 | $0.65 | $0.68 | 38 | $0.519902 |
| 1642528080 | $0.68 | $0.71 | $0.68 | $0.71 | 136 | $0.521435 |
| 1642528140 | $0.70 | $0.70 | $0.69 | $0.70 | 35 | $0.521812 |
| 1642528200 | $0.71 | $0.71 | $0.71 | $0.71 | 2 | $0.521835 |
| 1642528320 | $0.66 | $0.67 | $0.66 | $0.67 | 151 | $0.523097 |
| 1642528380 | $0.67 | $0.69 | $0.67 | $0.69 | 61 | $0.523638 |
| 1642528440 | $0.70 | $0.71 | $0.70 | $0.71 | 271 | $0.526484 |
| 1642528500 | $0.70 | $0.72 | $0.70 | $0.72 | 1,186 | $0.537995 |
| 1642528560 | $0.70 | $0.70 | $0.67 | $0.67 | 440 | $0.541555 |
| 1642528620 | $0.67 | $0.70 | $0.67 | $0.70 | 4 | $0.541586 |
| 1642528680 | $0.69 | $0.69 | $0.68 | $0.69 | 167 | $0.542871 |
| 1642528740 | $0.71 | $0.73 | $0.71 | $0.73 | 10 | $0.542963 |
| 1642528800 | $0.74 | $0.75 | $0.74 | $0.74 | 7 | $0.543038 |
| 1642528860 | $0.73 | $0.74 | $0.72 | $0.73 | 20 | $0.543236 |
| 1642528920 | $0.75 | $0.77 | $0.75 | $0.77 | 128 | $0.544685 |
| 1642528980 | $0.77 | $0.78 | $0.73 | $0.73 | 97 | $0.545669 |
| 1642529040 | $0.73 | $0.74 | $0.73 | $0.73 | 22 | $0.545883 |
| 1642529100 | $0.75 | $0.75 | $0.75 | $0.75 | 12 | $0.546013 |
| 1642529160 | $0.76 | $0.77 | $0.76 | $0.77 | 45 | $0.546536 |
| 1642529220 | $0.77 | $0.77 | $0.73 | $0.73 | 37 | $0.546935 |
| 1642529280 | $0.72 | $0.72 | $0.72 | $0.72 | 17 | $0.547089 |
| 1642529340 | $0.71 | $0.71 | $0.69 | $0.69 | 52 | $0.54748 |
| 1642529400 | $0.70 | $0.70 | $0.67 | $0.68 | 333 | $0.549676 |
| 1642529460 | $0.68 | $0.70 | $0.67 | $0.68 | 111 | $0.550398 |
| 1642529520 | $0.67 | $0.69 | $0.67 | $0.69 | 97 | $0.550991 |
| 1642529580 | $0.65 | $0.65 | $0.65 | $0.65 | 125 | $0.551616 |
| 1642529640 | $0.63 | $0.63 | $0.63 | $0.63 | 30 | $0.551735 |
| 1642529700 | $0.64 | $0.64 | $0.64 | $0.64 | 1,602 | $0.558339 |
| 1642529820 | $0.60 | $0.60 | $0.60 | $0.60 | 10 | $0.558359 |
| 1642529880 | $0.59 | $0.59 | $0.59 | $0.59 | 3 | $0.558363 |
| 1642529940 | $0.62 | $0.62 | $0.61 | $0.62 | 27 | $0.55844 |
| 1642530000 | $0.62 | $0.66 | $0.62 | $0.65 | 3,017 | $0.567853 |
| 1642530060 | $0.65 | $0.69 | $0.65 | $0.69 | 3 | $0.567866 |
| 1642530120 | $0.70 | $0.71 | $0.69 | $0.69 | 13 | $0.567937 |
| 1642530180 | $0.69 | $0.69 | $0.68 | $0.68 | 21 | $0.568033 |
| 1642530240 | $0.69 | $0.69 | $0.69 | $0.69 | 10 | $0.568083 |
| 1642530300 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.568088 |
| 1642530360 | $0.70 | $0.70 | $0.70 | $0.70 | 3 | $0.568104 |
| 1642530480 | $0.69 | $0.69 | $0.68 | $0.68 | 15 | $0.568177 |
| 1642530540 | $0.67 | $0.67 | $0.65 | $0.66 | 117 | $0.568618 |
| 1642530600 | $0.66 | $0.66 | $0.64 | $0.64 | 6 | $0.568638 |
| 1642530660 | $0.65 | $0.65 | $0.65 | $0.65 | 2 | $0.568645 |
| 1642530720 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.568649 |
| 1642530780 | $0.68 | $0.68 | $0.68 | $0.68 | 4 | $0.568667 |
| 1642530900 | $0.61 | $0.61 | $0.61 | $0.61 | 10 | $0.568684 |
| 1642530960 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.568685 |
| 1642531020 | $0.62 | $0.62 | $0.62 | $0.62 | 3 | $0.568691 |
| 1642531080 | $0.63 | $0.63 | $0.60 | $0.60 | 62 | $0.568843 |
| 1642531140 | $0.57 | $0.57 | $0.57 | $0.57 | 6 | $0.568843 |
| 1642531200 | $0.56 | $0.58 | $0.56 | $0.58 | 12 | $0.568847 |
| 1642531320 | $0.57 | $0.57 | $0.57 | $0.57 | 1 | $0.568847 |
| 1642531380 | $0.55 | $0.55 | $0.54 | $0.55 | 8 | $0.568838 |
| 1642531440 | $0.56 | $0.56 | $0.56 | $0.56 | 6 | $0.568836 |
| 1642531500 | $0.53 | $0.53 | $0.53 | $0.53 | 3 | $0.568831 |
| 1642531560 | $0.53 | $0.53 | $0.53 | $0.53 | 62 | $0.568735 |
| 1642531620 | $0.52 | $0.56 | $0.52 | $0.56 | 119 | $0.568671 |
| 1642531680 | $0.57 | $0.57 | $0.56 | $0.57 | 38 | $0.568667 |
| 1642531740 | $0.56 | $0.56 | $0.56 | $0.56 | 2 | $0.568667 |
| 1642531800 | $0.56 | $0.56 | $0.55 | $0.55 | 3 | $0.568665 |
| 1642531920 | $0.57 | $0.57 | $0.57 | $0.57 | 4 | $0.568665 |
| 1642531980 | $0.56 | $0.57 | $0.56 | $0.56 | 18 | $0.568663 |
| 1642532040 | $0.55 | $0.55 | $0.55 | $0.55 | 50 | $0.568625 |
| 1642532160 | $0.57 | $0.57 | $0.57 | $0.57 | 60 | $0.568629 |
| 1642532280 | $0.51 | $0.52 | $0.50 | $0.50 | 26 | $0.568568 |
| 1642532400 | $0.50 | $0.50 | $0.49 | $0.49 | 12 | $0.568535 |
| 1642532460 | $0.49 | $0.49 | $0.47 | $0.47 | 22 | $0.568449 |
| 1642532520 | $0.48 | $0.48 | $0.48 | $0.48 | 6 | $0.568428 |
| 1642532580 | $0.48 | $0.49 | $0.48 | $0.49 | 4 | $0.568415 |
| 1642532640 | $0.49 | $0.49 | $0.49 | $0.49 | 5 | $0.5684 |
| 1642532700 | $0.48 | $0.48 | $0.47 | $0.47 | 11 | $0.568361 |
| 1642532820 | $0.50 | $0.50 | $0.50 | $0.50 | 2 | $0.568355 |
| 1642532880 | $0.50 | $0.51 | $0.50 | $0.51 | 4 | $0.568346 |
| 1642533060 | $0.48 | $0.48 | $0.48 | $0.48 | 5 | $0.568328 |
| 1642533120 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.568325 |
| 1642533180 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.568322 |
| 1642533240 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.568319 |
| 1642533300 | $0.49 | $0.49 | $0.48 | $0.48 | 5 | $0.568303 |
| 1642533420 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.5683 |
| 1642533480 | $0.50 | $0.50 | $0.50 | $0.50 | 4 | $0.568289 |
| 1642533540 | $0.47 | $0.47 | $0.47 | $0.47 | 1 | $0.568285 |
| 1642533720 | $0.50 | $0.50 | $0.50 | $0.50 | 2 | $0.56828 |
| 1642533840 | $0.49 | $0.49 | $0.49 | $0.49 | 3 | $0.568271 |
| 1642533900 | $0.52 | $0.52 | $0.52 | $0.52 | 30 | $0.568213 |
| 1642534020 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.568211 |
| 1642534080 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.568208 |
| 1642534200 | $0.48 | $0.48 | $0.48 | $0.48 | 3 | $0.568197 |
| 1642534260 | $0.45 | $0.45 | $0.41 | $0.41 | 60 | $0.567889 |
| 1642534320 | $0.42 | $0.42 | $0.41 | $0.41 | 25 | $0.567742 |
| 1642534380 | $0.41 | $0.41 | $0.41 | $0.41 | 46 | $0.567456 |
| 1642534440 | $0.41 | $0.41 | $0.41 | $0.41 | 2 | $0.567444 |
| 1642534500 | $0.40 | $0.42 | $0.40 | $0.41 | 109 | $0.566767 |
| 1642534560 | $0.40 | $0.40 | $0.40 | $0.40 | 3 | $0.566747 |
| 1642534620 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.566741 |
| 1642534680 | $0.41 | $0.41 | $0.39 | $0.41 | 23 | $0.56659 |
| 1642534800 | $0.40 | $0.41 | $0.40 | $0.41 | 8 | $0.566539 |
| 1642534920 | $0.40 | $0.40 | $0.40 | $0.40 | 5 | $0.566506 |
| 1642534980 | $0.40 | $0.41 | $0.40 | $0.41 | 76 | $0.566032 |
| 1642535040 | $0.41 | $0.41 | $0.40 | $0.40 | 4 | $0.566007 |
| 1642535100 | $0.40 | $0.40 | $0.40 | $0.40 | 5 | $0.565975 |
| 1642535160 | $0.38 | $0.39 | $0.38 | $0.39 | 52 | $0.565599 |
| 1642535220 | $0.38 | $0.38 | $0.36 | $0.37 | 16 | $0.565474 |
| 1642535280 | $0.36 | $0.37 | $0.36 | $0.37 | 3 | $0.565451 |
| 1642535340 | $0.37 | $0.38 | $0.37 | $0.37 | 111 | $0.564612 |
| 1642535400 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.564604 |
| 1642535460 | $0.35 | $0.35 | $0.35 | $0.35 | 15 | $0.564479 |
| 1642535520 | $0.34 | $0.34 | $0.34 | $0.34 | 53 | $0.56402 |
| 1642535580 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.564011 |
| 1642535640 | $0.34 | $0.34 | $0.34 | $0.34 | 17 | $0.563864 |
| 1642535700 | $0.34 | $0.35 | $0.34 | $0.35 | 7 | $0.563806 |
| 1642535760 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.563797 |
| 1642535820 | $0.33 | $0.33 | $0.33 | $0.33 | 5 | $0.563752 |
| 1642535880 | $0.32 | $0.33 | $0.32 | $0.33 | 13 | $0.563631 |
| 1642535940 | $0.34 | $0.34 | $0.34 | $0.34 | 102 | $0.562756 |
| 1642536060 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.562749 |
| 1642536120 | $0.37 | $0.37 | $0.35 | $0.36 | 7,509 | $0.515147 |
| 1642536240 | $0.40 | $0.40 | $0.40 | $0.40 | 30 | $0.515044 |
| 1642536300 | $0.42 | $0.42 | $0.42 | $0.42 | 1 | $0.515041 |
| 1642536360 | $0.42 | $0.42 | $0.40 | $0.40 | 109 | $0.514674 |
| 1642536480 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.514671 |
| 1642536540 | $0.41 | $0.41 | $0.41 | $0.41 | 18 | $0.514615 |
| 1642536600 | $0.42 | $0.42 | $0.41 | $0.41 | 51 | $0.514466 |
| 1642536660 | $0.40 | $0.40 | $0.40 | $0.40 | 10 | $0.514432 |
| 1642536780 | $0.38 | $0.39 | $0.38 | $0.39 | 2 | $0.514424 |
| 1642536840 | $0.40 | $0.40 | $0.40 | $0.40 | 8 | $0.514397 |
| 1642536900 | $0.45 | $0.46 | $0.45 | $0.46 | 103 | $0.514232 |
| 1642536960 | $0.51 | $0.51 | $0.51 | $0.51 | 319 | $0.514192 |
| 1642537020 | $0.53 | $0.53 | $0.53 | $0.53 | 27 | $0.514205 |
| 1642537080 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.514205 |
| 1642537140 | $0.50 | $0.51 | $0.50 | $0.51 | 6 | $0.514203 |
| 1642537200 | $0.52 | $0.52 | $0.51 | $0.51 | 129 | $0.514188 |
| 1642537320 | $0.50 | $0.50 | $0.49 | $0.49 | 14 | $0.514181 |
| 1642537380 | $0.49 | $0.49 | $0.49 | $0.49 | 6 | $0.514177 |
| 1642537440 | $0.49 | $0.50 | $0.49 | $0.50 | 8 | $0.514173 |
| 1642537560 | $0.50 | $0.52 | $0.50 | $0.52 | 103 | $0.514189 |
| 1642537620 | $0.51 | $0.51 | $0.50 | $0.50 | 2 | $0.514188 |
| 1642537680 | $0.51 | $0.51 | $0.51 | $0.51 | 7 | $0.514187 |
| 1642537740 | $0.52 | $0.52 | $0.52 | $0.52 | 4 | $0.514188 |
| 1642537800 | $0.53 | $0.54 | $0.53 | $0.54 | 5 | $0.514191 |
| 1642537860 | $0.53 | $0.53 | $0.53 | $0.53 | 5 | $0.514193 |
| 1642537920 | $0.51 | $0.51 | $0.51 | $0.51 | 6 | $0.514192 |
| 1642537980 | $0.51 | $0.52 | $0.51 | $0.52 | 2 | $0.514192 |
| 1642538040 | $0.53 | $0.54 | $0.52 | $0.54 | 257 | $0.514381 |
| 1642538160 | $0.55 | $0.56 | $0.55 | $0.56 | 28 | $0.514417 |
| 1642538220 | $0.54 | $0.54 | $0.54 | $0.54 | 100 | $0.51449 |
| 1642538280 | $0.54 | $0.54 | $0.54 | $0.54 | 10 | $0.514497 |
| 1642538340 | $0.53 | $0.55 | $0.53 | $0.54 | 30 | $0.514519 |
| 1642538400 | $0.54 | $0.56 | $0.53 | $0.56 | 56 | $0.514552 |
| 1642538460 | $0.54 | $0.58 | $0.54 | $0.58 | 217 | $0.514885 |
| 1642538520 | $0.59 | $0.60 | $0.59 | $0.60 | 53 | $0.515013 |
| 1642538580 | $0.61 | $0.61 | $0.60 | $0.60 | 5 | $0.515026 |
| 1642538640 | $0.60 | $0.60 | $0.59 | $0.59 | 63 | $0.51516 |
| 1642538700 | $0.61 | $0.61 | $0.59 | $0.61 | 16 | $0.515202 |
| 1642538760 | $0.59 | $0.59 | $0.56 | $0.56 | 284 | $0.515638 |
| 1642538820 | $0.57 | $0.58 | $0.56 | $0.56 | 24 | $0.51568 |
| 1642538880 | $0.55 | $0.57 | $0.55 | $0.57 | 2,640 | $0.518053 |
| 1642538940 | $0.58 | $0.58 | $0.52 | $0.52 | 11 | $0.518061 |
| 1642539000 | $0.50 | $0.50 | $0.48 | $0.48 | 2,089 | $0.516113 |
| 1642539060 | $0.49 | $0.54 | $0.49 | $0.54 | 112 | $0.516144 |
| 1642539120 | $0.53 | $0.55 | $0.53 | $0.55 | 11 | $0.516149 |
| 1642539180 | $0.55 | $0.58 | $0.55 | $0.58 | 1,001 | $0.516965 |
| 1642539240 | $0.57 | $0.64 | $0.56 | $0.64 | 2,040 | $0.521125 |
| 1642539300 | $0.64 | $0.64 | $0.60 | $0.63 | 246 | $0.521691 |
| 1642539360 | $0.62 | $0.63 | $0.60 | $0.60 | 205 | $0.522142 |
| 1642539420 | $0.59 | $0.59 | $0.53 | $0.54 | 526 | $0.522592 |
| 1642539480 | $0.55 | $0.56 | $0.55 | $0.56 | 68 | $0.522647 |
| 1642539540 | $0.57 | $0.58 | $0.53 | $0.53 | 28 | $0.522667 |
| 1642539600 | $0.51 | $0.53 | $0.51 | $0.53 | 4 | $0.522667 |
| 1642539660 | $0.53 | $0.53 | $0.53 | $0.53 | 54 | $0.522676 |
| 1642539720 | $0.54 | $0.54 | $0.53 | $0.53 | 152 | $0.522701 |
| 1642539780 | $0.53 | $0.54 | $0.53 | $0.54 | 414 | $0.52277 |
| 1642539840 | $0.53 | $0.53 | $0.53 | $0.53 | 2,451 | $0.523142 |
| 1642539900 | $0.54 | $0.54 | $0.54 | $0.54 | 1 | $0.523142 |
| 1642539960 | $0.53 | $0.53 | $0.53 | $0.53 | 50 | $0.523149 |
| 1642540140 | $0.54 | $0.54 | $0.54 | $0.54 | 100 | $0.523184 |
| 1642540440 | $0.52 | $0.52 | $0.52 | $0.52 | 10 | $0.523184 |