SPY21Jan22P440.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 19, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P440.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642602600 | $0.28 | $0.29 | $0.27 | $0.29 | 31 | $0.288387 |
| 1642602660 | $0.31 | $0.31 | $0.28 | $0.28 | 83 | $0.288245 |
| 1642602720 | $0.25 | $0.25 | $0.24 | $0.25 | 84 | $0.271565 |
| 1642602780 | $0.26 | $0.27 | $0.26 | $0.27 | 31 | $0.271222 |
| 1642602840 | $0.26 | $0.30 | $0.26 | $0.29 | 16 | $0.272285 |
| 1642602900 | $0.29 | $0.30 | $0.25 | $0.25 | 126 | $0.272264 |
| 1642602960 | $0.27 | $0.27 | $0.24 | $0.24 | 95 | $0.267467 |
| 1642603020 | $0.24 | $0.25 | $0.21 | $0.21 | 154 | $0.262838 |
| 1642603080 | $0.22 | $0.22 | $0.21 | $0.22 | 123 | $0.255491 |
| 1642603140 | $0.21 | $0.21 | $0.21 | $0.21 | 106 | $0.249811 |
| 1642603200 | $0.22 | $0.24 | $0.22 | $0.24 | 28 | $0.249452 |
| 1642603260 | $0.23 | $0.25 | $0.22 | $0.24 | 13 | $0.249202 |
| 1642603320 | $0.24 | $0.25 | $0.22 | $0.25 | 6 | $0.249129 |
| 1642603380 | $0.27 | $0.28 | $0.26 | $0.28 | 632 | $0.256335 |
| 1642603440 | $0.26 | $0.26 | $0.24 | $0.24 | 42 | $0.256152 |
| 1642603500 | $0.24 | $0.24 | $0.22 | $0.24 | 63 | $0.255137 |
| 1642603560 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.255104 |
| 1642603620 | $0.20 | $0.22 | $0.20 | $0.22 | 124 | $0.25261 |
| 1642603680 | $0.22 | $0.22 | $0.20 | $0.20 | 50 | $0.251587 |
| 1642603740 | $0.21 | $0.24 | $0.20 | $0.23 | 23 | $0.251168 |
| 1642603800 | $0.23 | $0.24 | $0.23 | $0.24 | 101 | $0.250579 |
| 1642603860 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.250569 |
| 1642603920 | $0.22 | $0.22 | $0.21 | $0.22 | 9 | $0.250422 |
| 1642603980 | $0.22 | $0.22 | $0.21 | $0.21 | 1,002 | $0.240061 |
| 1642604040 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.240057 |
| 1642604100 | $0.21 | $0.21 | $0.21 | $0.21 | 2 | $0.240037 |
| 1642604160 | $0.21 | $0.21 | $0.20 | $0.20 | 7 | $0.239945 |
| 1642604220 | $0.22 | $0.22 | $0.21 | $0.21 | 18 | $0.239798 |
| 1642604280 | $0.21 | $0.21 | $0.21 | $0.21 | 11 | $0.239688 |
| 1642604340 | $0.21 | $0.21 | $0.21 | $0.21 | 505 | $0.235389 |
| 1642604400 | $0.21 | $0.22 | $0.21 | $0.22 | 519 | $0.233356 |
| 1642604460 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.233353 |
| 1642604580 | $0.23 | $0.23 | $0.22 | $0.22 | 31 | $0.233325 |
| 1642604640 | $0.21 | $0.21 | $0.21 | $0.21 | 4 | $0.233302 |
| 1642604700 | $0.23 | $0.24 | $0.23 | $0.24 | 7 | $0.233301 |
| 1642604760 | $0.24 | $0.24 | $0.24 | $0.24 | 10 | $0.233317 |
| 1642604820 | $0.25 | $0.27 | $0.25 | $0.27 | 22 | $0.233449 |
| 1642604880 | $0.27 | $0.28 | $0.27 | $0.27 | 661 | $0.238589 |
| 1642604940 | $0.25 | $0.25 | $0.25 | $0.25 | 30 | $0.238661 |
| 1642605000 | $0.26 | $0.26 | $0.25 | $0.26 | 507 | $0.239753 |
| 1642605060 | $0.25 | $0.26 | $0.23 | $0.26 | 182 | $0.240324 |
| 1642605120 | $0.25 | $0.25 | $0.24 | $0.24 | 9 | $0.240327 |
| 1642605240 | $0.24 | $0.25 | $0.24 | $0.25 | 26 | $0.240334 |
| 1642605300 | $0.24 | $0.24 | $0.24 | $0.24 | 10 | $0.240334 |
| 1642605360 | $0.24 | $0.25 | $0.24 | $0.25 | 102 | $0.240508 |
| 1642605420 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.240513 |
| 1642605480 | $0.28 | $0.30 | $0.28 | $0.30 | 144 | $0.241743 |
| 1642605540 | $0.29 | $0.29 | $0.27 | $0.27 | 4 | $0.241766 |
| 1642605600 | $0.27 | $0.30 | $0.27 | $0.30 | 7 | $0.241823 |
| 1642605660 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.241833 |
| 1642605720 | $0.30 | $0.30 | $0.29 | $0.30 | 40 | $0.242213 |
| 1642605780 | $0.30 | $0.30 | $0.29 | $0.30 | 236 | $0.244468 |
| 1642605840 | $0.30 | $0.30 | $0.29 | $0.30 | 73 | $0.24513 |
| 1642605900 | $0.30 | $0.33 | $0.30 | $0.33 | 23 | $0.245439 |
| 1642605960 | $0.33 | $0.33 | $0.32 | $0.33 | 7 | $0.245534 |
| 1642606020 | $0.33 | $0.33 | $0.32 | $0.33 | 438 | $0.251025 |
| 1642606080 | $0.33 | $0.33 | $0.32 | $0.32 | 153 | $0.252808 |
| 1642606140 | $0.32 | $0.34 | $0.32 | $0.34 | 12 | $0.252937 |
| 1642606200 | $0.33 | $0.33 | $0.32 | $0.32 | 6 | $0.252998 |
| 1642606260 | $0.33 | $0.33 | $0.32 | $0.32 | 4 | $0.253039 |
| 1642606320 | $0.34 | $0.36 | $0.34 | $0.36 | 107 | $0.2544 |
| 1642606380 | $0.35 | $0.35 | $0.34 | $0.34 | 5 | $0.254467 |
| 1642606440 | $0.33 | $0.33 | $0.33 | $0.33 | 2 | $0.254489 |
| 1642606500 | $0.35 | $0.35 | $0.35 | $0.35 | 25 | $0.254835 |
| 1642606560 | $0.36 | $0.36 | $0.36 | $0.36 | 42 | $0.255471 |
| 1642606620 | $0.36 | $0.36 | $0.33 | $0.33 | 6 | $0.255544 |
| 1642606680 | $0.32 | $0.34 | $0.32 | $0.34 | 15 | $0.255712 |
| 1642606740 | $0.34 | $0.35 | $0.34 | $0.35 | 63 | $0.256548 |
| 1642606800 | $0.36 | $0.38 | $0.36 | $0.38 | 4 | $0.256613 |
| 1642606860 | $0.36 | $0.36 | $0.35 | $0.36 | 126 | $0.258343 |
| 1642606920 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.258358 |
| 1642606980 | $0.34 | $0.34 | $0.33 | $0.33 | 110 | $0.259456 |
| 1642607040 | $0.34 | $0.34 | $0.33 | $0.33 | 118 | $0.26074 |
| 1642607100 | $0.34 | $0.34 | $0.33 | $0.34 | 308 | $0.263881 |
| 1642607160 | $0.35 | $0.36 | $0.34 | $0.35 | 53 | $0.264431 |
| 1642607220 | $0.36 | $0.37 | $0.36 | $0.37 | 16 | $0.264639 |
| 1642607280 | $0.38 | $0.38 | $0.36 | $0.36 | 27 | $0.264975 |
| 1642607340 | $0.36 | $0.37 | $0.36 | $0.37 | 8 | $0.265075 |
| 1642607400 | $0.37 | $0.37 | $0.34 | $0.34 | 2 | $0.265098 |
| 1642607460 | $0.33 | $0.33 | $0.31 | $0.32 | 111 | $0.26582 |
| 1642607520 | $0.31 | $0.32 | $0.30 | $0.32 | 453 | $0.268037 |
| 1642607580 | $0.32 | $0.32 | $0.31 | $0.31 | 107 | $0.26857 |
| 1642607640 | $0.32 | $0.32 | $0.32 | $0.32 | 2 | $0.268583 |
| 1642607700 | $0.33 | $0.33 | $0.31 | $0.31 | 3 | $0.268602 |
| 1642607760 | $0.31 | $0.31 | $0.30 | $0.31 | 7 | $0.26863 |
| 1642607820 | $0.31 | $0.32 | $0.30 | $0.32 | 49 | $0.268905 |
| 1642607880 | $0.33 | $0.33 | $0.33 | $0.33 | 2 | $0.26892 |
| 1642607940 | $0.33 | $0.33 | $0.30 | $0.31 | 44 | $0.269139 |
| 1642608000 | $0.32 | $0.32 | $0.30 | $0.31 | 56 | $0.269407 |
| 1642608060 | $0.31 | $0.31 | $0.30 | $0.30 | 82 | $0.269773 |
| 1642608120 | $0.30 | $0.32 | $0.30 | $0.32 | 341 | $0.271449 |
| 1642608180 | $0.32 | $0.32 | $0.30 | $0.30 | 16 | $0.27153 |
| 1642608240 | $0.31 | $0.32 | $0.31 | $0.32 | 3 | $0.271544 |
| 1642608300 | $0.32 | $0.34 | $0.32 | $0.33 | 29 | $0.271727 |
| 1642608360 | $0.35 | $0.35 | $0.34 | $0.35 | 10 | $0.27181 |
| 1642608420 | $0.35 | $0.35 | $0.35 | $0.35 | 10 | $0.271896 |
| 1642608480 | $0.34 | $0.36 | $0.34 | $0.36 | 7 | $0.271958 |
| 1642608540 | $0.34 | $0.34 | $0.33 | $0.33 | 6 | $0.272001 |
| 1642608600 | $0.36 | $0.36 | $0.36 | $0.36 | 8 | $0.272078 |
| 1642608660 | $0.37 | $0.37 | $0.36 | $0.36 | 8 | $0.27216 |
| 1642608720 | $0.36 | $0.38 | $0.36 | $0.38 | 5 | $0.272214 |
| 1642608780 | $0.38 | $0.39 | $0.38 | $0.39 | 31 | $0.272606 |
| 1642608840 | $0.39 | $0.40 | $0.39 | $0.40 | 22 | $0.272899 |
| 1642608900 | $0.40 | $0.40 | $0.36 | $0.36 | 8 | $0.272994 |
| 1642608960 | $0.37 | $0.40 | $0.36 | $0.40 | 62 | $0.273741 |
| 1642609020 | $0.40 | $0.40 | $0.40 | $0.40 | 6 | $0.273822 |
| 1642609080 | $0.40 | $0.42 | $0.39 | $0.41 | 27 | $0.274209 |
| 1642609140 | $0.42 | $0.42 | $0.40 | $0.40 | 19 | $0.274499 |
| 1642609200 | $0.39 | $0.39 | $0.38 | $0.38 | 32 | $0.274865 |
| 1642609260 | $0.38 | $0.42 | $0.38 | $0.42 | 6 | $0.27494 |
| 1642609320 | $0.42 | $0.42 | $0.42 | $0.42 | 9 | $0.275079 |
| 1642609380 | $0.42 | $0.43 | $0.42 | $0.43 | 46 | $0.275801 |
| 1642609440 | $0.42 | $0.43 | $0.42 | $0.43 | 9 | $0.275947 |
| 1642609500 | $0.43 | $0.44 | $0.43 | $0.43 | 8 | $0.27608 |
| 1642609560 | $0.42 | $0.42 | $0.41 | $0.41 | 32 | $0.276565 |
| 1642609620 | $0.37 | $0.37 | $0.34 | $0.34 | 65 | $0.27702 |
| 1642609680 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.277035 |
| 1642609740 | $0.36 | $0.36 | $0.36 | $0.36 | 5 | $0.277078 |
| 1642609800 | $0.33 | $0.34 | $0.31 | $0.33 | 1,135 | $0.282109 |
| 1642609860 | $0.33 | $0.37 | $0.33 | $0.36 | 23 | $0.28225 |
| 1642609980 | $0.37 | $0.37 | $0.37 | $0.37 | 2 | $0.282266 |
| 1642610040 | $0.38 | $0.39 | $0.38 | $0.38 | 21 | $0.282464 |
| 1642610160 | $0.39 | $0.41 | $0.39 | $0.41 | 126 | $0.283739 |
| 1642610280 | $0.39 | $0.39 | $0.39 | $0.39 | 11 | $0.283847 |
| 1642610400 | $0.39 | $0.40 | $0.39 | $0.40 | 2 | $0.283867 |
| 1642610520 | $0.34 | $0.34 | $0.34 | $0.34 | 10 | $0.283919 |
| 1642610640 | $0.37 | $0.37 | $0.35 | $0.36 | 144 | $0.284997 |
| 1642610700 | $0.37 | $0.37 | $0.35 | $0.35 | 2 | $0.28501 |
| 1642610760 | $0.32 | $0.32 | $0.32 | $0.32 | 11 | $0.285045 |
| 1642610820 | $0.32 | $0.32 | $0.32 | $0.32 | 12 | $0.285083 |
| 1642610880 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.285086 |
| 1642610940 | $0.30 | $0.30 | $0.30 | $0.30 | 37 | $0.285136 |
| 1642611000 | $0.30 | $0.31 | $0.30 | $0.31 | 3 | $0.285142 |
| 1642611060 | $0.29 | $0.30 | $0.29 | $0.30 | 4 | $0.285145 |
| 1642611120 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.285148 |
| 1642611180 | $0.27 | $0.28 | $0.27 | $0.27 | 6 | $0.285141 |
| 1642611240 | $0.24 | $0.24 | $0.24 | $0.24 | 11 | $0.285096 |
| 1642611300 | $0.24 | $0.24 | $0.24 | $0.24 | 12 | $0.285047 |
| 1642611360 | $0.25 | $0.25 | $0.24 | $0.24 | 34 | $0.284919 |
| 1642611420 | $0.25 | $0.25 | $0.24 | $0.24 | 20 | $0.284851 |
| 1642611480 | $0.24 | $0.25 | $0.24 | $0.24 | 6 | $0.284829 |
| 1642611540 | $0.25 | $0.26 | $0.25 | $0.26 | 90 | $0.284597 |
| 1642611600 | $0.24 | $0.24 | $0.23 | $0.23 | 23 | $0.284487 |
| 1642611660 | $0.22 | $0.23 | $0.22 | $0.23 | 52 | $0.284237 |
| 1642611720 | $0.22 | $0.22 | $0.22 | $0.22 | 3 | $0.28422 |
| 1642611780 | $0.22 | $0.23 | $0.22 | $0.23 | 101 | $0.28374 |
| 1642611900 | $0.22 | $0.22 | $0.22 | $0.22 | 2 | $0.283729 |
| 1642611960 | $0.22 | $0.22 | $0.21 | $0.21 | 7 | $0.283687 |
| 1642612080 | $0.21 | $0.21 | $0.21 | $0.21 | 11 | $0.283616 |
| 1642612140 | $0.21 | $0.21 | $0.20 | $0.21 | 12 | $0.283538 |
| 1642612200 | $0.20 | $0.20 | $0.19 | $0.19 | 2 | $0.283523 |
| 1642612260 | $0.20 | $0.20 | $0.20 | $0.20 | 5 | $0.283487 |
| 1642612320 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.283478 |
| 1642612380 | $0.18 | $0.18 | $0.18 | $0.18 | 212 | $0.281603 |
| 1642612440 | $0.18 | $0.18 | $0.17 | $0.17 | 5 | $0.281559 |
| 1642612500 | $0.18 | $0.18 | $0.18 | $0.18 | 95 | $0.280741 |
| 1642612560 | $0.18 | $0.18 | $0.18 | $0.18 | 10 | $0.280656 |
| 1642612620 | $0.19 | $0.19 | $0.19 | $0.19 | 26 | $0.280457 |
| 1642612680 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $0.280443 |
| 1642612740 | $0.20 | $0.20 | $0.19 | $0.19 | 14 | $0.280345 |
| 1642612860 | $0.20 | $0.20 | $0.19 | $0.19 | 76 | $0.279833 |
| 1642612980 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.279826 |
| 1642613040 | $0.19 | $0.19 | $0.18 | $0.18 | 20 | $0.279668 |
| 1642613100 | $0.18 | $0.18 | $0.18 | $0.18 | 10 | $0.279585 |
| 1642613160 | $0.18 | $0.18 | $0.18 | $0.18 | 19 | $0.279427 |
| 1642613220 | $0.17 | $0.18 | $0.17 | $0.18 | 59 | $0.278938 |
| 1642613280 | $0.17 | $0.17 | $0.17 | $0.17 | 5 | $0.278893 |
| 1642613400 | $0.18 | $0.18 | $0.17 | $0.17 | 22 | $0.278711 |
| 1642613520 | $0.18 | $0.18 | $0.18 | $0.18 | 5 | $0.27867 |
| 1642613580 | $0.18 | $0.18 | $0.18 | $0.18 | 110 | $0.277779 |
| 1642613640 | $0.19 | $0.19 | $0.19 | $0.19 | 31 | $0.277556 |
| 1642613760 | $0.19 | $0.19 | $0.19 | $0.19 | 3 | $0.277534 |
| 1642613820 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.277527 |
| 1642613880 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.27752 |
| 1642613940 | $0.19 | $0.20 | $0.19 | $0.20 | 2 | $0.277506 |
| 1642614000 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.2775 |
| 1642614060 | $0.20 | $0.23 | $0.20 | $0.22 | 120 | $0.276941 |
| 1642614120 | $0.23 | $0.23 | $0.23 | $0.23 | 151 | $0.276373 |
| 1642614240 | $0.22 | $0.22 | $0.21 | $0.21 | 6 | $0.276344 |
| 1642614300 | $0.22 | $0.22 | $0.21 | $0.21 | 5 | $0.27632 |
| 1642614360 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.276314 |
| 1642614420 | $0.18 | $0.18 | $0.17 | $0.17 | 3 | $0.27629 |
| 1642614540 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.276274 |
| 1642614660 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.276267 |
| 1642614780 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.276261 |
| 1642614840 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.276255 |
| 1642614900 | $0.21 | $0.21 | $0.21 | $0.21 | 11 | $0.276197 |
| 1642614960 | $0.19 | $0.19 | $0.19 | $0.19 | 10 | $0.276128 |
| 1642615020 | $0.20 | $0.20 | $0.18 | $0.18 | 19 | $0.275997 |
| 1642615080 | $0.19 | $0.19 | $0.19 | $0.19 | 6 | $0.275956 |
| 1642615140 | $0.19 | $0.19 | $0.19 | $0.19 | 2 | $0.275942 |
| 1642615200 | $0.19 | $0.21 | $0.19 | $0.21 | 2 | $0.27593 |
| 1642615260 | $0.20 | $0.20 | $0.20 | $0.20 | 5 | $0.2759 |
| 1642615320 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.275893 |
| 1642615380 | $0.19 | $0.19 | $0.19 | $0.19 | 4 | $0.275866 |
| 1642615440 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.275857 |
| 1642615560 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.275849 |
| 1642615680 | $0.19 | $0.19 | $0.19 | $0.19 | 2 | $0.275835 |
| 1642615740 | $0.19 | $0.19 | $0.19 | $0.19 | 4 | $0.275808 |
| 1642615800 | $0.18 | $0.18 | $0.18 | $0.18 | 60 | $0.275353 |
| 1642615920 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.275346 |
| 1642616220 | $0.18 | $0.18 | $0.18 | $0.18 | 10 | $0.27527 |
| 1642616340 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.275262 |
| 1642616460 | $0.20 | $0.20 | $0.20 | $0.20 | 5 | $0.275232 |
| 1642616520 | $0.19 | $0.19 | $0.19 | $0.19 | 5 | $0.275199 |
| 1642616580 | $0.18 | $0.19 | $0.18 | $0.19 | 5 | $0.275163 |
| 1642616700 | $0.19 | $0.19 | $0.18 | $0.18 | 2 | $0.275148 |
| 1642616880 | $0.20 | $0.20 | $0.19 | $0.19 | 6 | $0.275112 |
| 1642616940 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.275107 |
| 1642617000 | $0.21 | $0.22 | $0.21 | $0.21 | 72 | $0.27474 |
| 1642617060 | $0.20 | $0.20 | $0.20 | $0.20 | 9 | $0.274687 |
| 1642617120 | $0.20 | $0.20 | $0.19 | $0.19 | 5 | $0.274655 |
| 1642617240 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.27465 |
| 1642617300 | $0.21 | $0.22 | $0.21 | $0.22 | 4 | $0.274632 |
| 1642617360 | $0.22 | $0.22 | $0.21 | $0.22 | 17 | $0.274552 |
| 1642617480 | $0.22 | $0.22 | $0.22 | $0.22 | 9 | $0.274514 |
| 1642617540 | $0.22 | $0.23 | $0.22 | $0.23 | 4 | $0.274499 |
| 1642617600 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.274495 |
| 1642617660 | $0.22 | $0.22 | $0.22 | $0.22 | 4 | $0.274478 |
| 1642617720 | $0.22 | $0.23 | $0.22 | $0.23 | 3 | $0.274466 |
| 1642617840 | $0.22 | $0.22 | $0.22 | $0.22 | 5 | $0.274444 |
| 1642617900 | $0.20 | $0.21 | $0.20 | $0.21 | 5 | $0.274416 |
| 1642618080 | $0.21 | $0.22 | $0.21 | $0.22 | 4 | $0.274398 |
| 1642618140 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.274393 |
| 1642618200 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.274389 |
| 1642618260 | $0.22 | $0.22 | $0.22 | $0.22 | 3 | $0.274376 |
| 1642618320 | $0.22 | $0.22 | $0.22 | $0.22 | 2 | $0.274368 |
| 1642618380 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.274363 |
| 1642618440 | $0.22 | $0.22 | $0.22 | $0.22 | 5 | $0.274342 |
| 1642618560 | $0.20 | $0.20 | $0.20 | $0.20 | 10 | $0.274284 |
| 1642618620 | $0.20 | $0.20 | $0.20 | $0.20 | 195 | $0.273172 |
| 1642618680 | $0.20 | $0.20 | $0.20 | $0.20 | 6 | $0.273139 |
| 1642618740 | $0.21 | $0.21 | $0.21 | $0.21 | 4 | $0.273119 |
| 1642618800 | $0.22 | $0.22 | $0.20 | $0.20 | 3 | $0.273104 |
| 1642618860 | $0.21 | $0.21 | $0.21 | $0.21 | 145 | $0.272411 |
| 1642618920 | $0.21 | $0.21 | $0.21 | $0.21 | 2 | $0.272401 |
| 1642619100 | $0.24 | $0.26 | $0.24 | $0.26 | 201 | $0.271969 |
| 1642619160 | $0.27 | $0.29 | $0.27 | $0.29 | 127 | $0.272137 |
| 1642619280 | $0.28 | $0.28 | $0.27 | $0.28 | 3 | $0.272138 |
| 1642619340 | $0.29 | $0.29 | $0.29 | $0.29 | 4 | $0.272143 |
| 1642619400 | $0.28 | $0.29 | $0.28 | $0.29 | 10 | $0.272155 |
| 1642619460 | $0.27 | $0.27 | $0.26 | $0.27 | 9 | $0.272152 |
| 1642619520 | $0.27 | $0.29 | $0.27 | $0.29 | 357 | $0.272601 |
| 1642619580 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.272603 |
| 1642619640 | $0.28 | $0.29 | $0.28 | $0.29 | 16 | $0.272615 |
| 1642619700 | $0.30 | $0.31 | $0.29 | $0.31 | 9 | $0.27263 |
| 1642619760 | $0.29 | $0.31 | $0.29 | $0.30 | 363 | $0.273544 |
| 1642619940 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.273548 |
| 1642620060 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.27355 |
| 1642620120 | $0.32 | $0.32 | $0.29 | $0.29 | 19 | $0.273604 |
| 1642620180 | $0.32 | $0.33 | $0.32 | $0.33 | 239 | $0.274374 |
| 1642620240 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.274377 |
| 1642620300 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.274381 |
| 1642620360 | $0.33 | $0.34 | $0.33 | $0.34 | 9 | $0.274417 |
| 1642620420 | $0.33 | $0.33 | $0.33 | $0.33 | 104 | $0.274811 |
| 1642620480 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.274814 |
| 1642620540 | $0.34 | $0.35 | $0.34 | $0.35 | 21 | $0.274908 |
| 1642620660 | $0.35 | $0.35 | $0.34 | $0.35 | 6 | $0.274937 |
| 1642620720 | $0.35 | $0.35 | $0.34 | $0.34 | 31 | $0.275075 |
| 1642620780 | $0.35 | $0.37 | $0.35 | $0.37 | 334 | $0.276759 |
| 1642620840 | $0.36 | $0.36 | $0.36 | $0.36 | 16 | $0.276847 |
| 1642620900 | $0.33 | $0.33 | $0.32 | $0.32 | 6 | $0.276865 |
| 1642620960 | $0.31 | $0.31 | $0.30 | $0.31 | 4 | $0.276874 |
| 1642621020 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.276875 |
| 1642621080 | $0.31 | $0.32 | $0.31 | $0.32 | 27 | $0.276945 |
| 1642621200 | $0.32 | $0.32 | $0.31 | $0.32 | 67 | $0.277095 |
| 1642621260 | $0.31 | $0.32 | $0.31 | $0.32 | 9 | $0.277119 |
| 1642621320 | $0.30 | $0.30 | $0.30 | $0.30 | 12 | $0.277137 |
| 1642621380 | $0.30 | $0.30 | $0.26 | $0.26 | 142 | $0.277163 |
| 1642621440 | $0.25 | $0.26 | $0.25 | $0.25 | 53 | $0.277087 |
| 1642621500 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.277086 |
| 1642621560 | $0.25 | $0.25 | $0.25 | $0.25 | 11 | $0.277066 |
| 1642621620 | $0.26 | $0.28 | $0.26 | $0.26 | 34 | $0.277031 |
| 1642621680 | $0.29 | $0.30 | $0.29 | $0.29 | 6 | $0.277037 |
| 1642621740 | $0.29 | $0.29 | $0.26 | $0.26 | 2,003 | $0.27852 |
| 1642621800 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.278519 |
| 1642621920 | $0.28 | $0.28 | $0.27 | $0.28 | 9 | $0.278518 |
| 1642621980 | $0.27 | $0.27 | $0.26 | $0.26 | 4 | $0.278515 |
| 1642622040 | $0.26 | $0.26 | $0.26 | $0.26 | 100 | $0.278409 |
| 1642622100 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.278408 |
| 1642622160 | $0.24 | $0.24 | $0.22 | $0.22 | 12 | $0.278379 |
| 1642622220 | $0.23 | $0.23 | $0.23 | $0.23 | 62 | $0.278209 |
| 1642622280 | $0.23 | $0.23 | $0.22 | $0.22 | 4 | $0.278197 |
| 1642622340 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.278192 |
| 1642622400 | $0.24 | $0.24 | $0.22 | $0.22 | 16 | $0.278156 |
| 1642622460 | $0.24 | $0.26 | $0.24 | $0.24 | 18 | $0.278124 |
| 1642622520 | $0.24 | $0.24 | $0.24 | $0.24 | 49 | $0.278019 |
| 1642622580 | $0.25 | $0.27 | $0.25 | $0.27 | 4 | $0.278013 |
| 1642622640 | $0.26 | $0.26 | $0.25 | $0.25 | 124 | $0.277886 |
| 1642622700 | $0.25 | $0.25 | $0.24 | $0.24 | 21 | $0.277842 |
| 1642622760 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.277839 |
| 1642622820 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.277836 |
| 1642622880 | $0.26 | $0.26 | $0.24 | $0.24 | 30 | $0.277776 |
| 1642622940 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.277775 |
| 1642623000 | $0.24 | $0.25 | $0.24 | $0.25 | 8 | $0.27776 |
| 1642623060 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.277756 |
| 1642623120 | $0.24 | $0.24 | $0.23 | $0.24 | 5 | $0.277744 |
| 1642623180 | $0.22 | $0.23 | $0.22 | $0.22 | 137 | $0.277311 |
| 1642623240 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.277307 |
| 1642623300 | $0.20 | $0.21 | $0.20 | $0.21 | 14 | $0.277248 |
| 1642623360 | $0.22 | $0.22 | $0.22 | $0.22 | 11 | $0.277213 |
| 1642623420 | $0.22 | $0.23 | $0.22 | $0.23 | 16 | $0.277166 |
| 1642623480 | $0.23 | $0.23 | $0.23 | $0.23 | 5 | $0.277153 |
| 1642623540 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.277151 |
| 1642623600 | $0.24 | $0.25 | $0.24 | $0.25 | 9 | $0.277136 |
| 1642623660 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.277134 |
| 1642623720 | $0.23 | $0.23 | $0.23 | $0.23 | 8 | $0.277113 |
| 1642623780 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.27711 |
| 1642623840 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.277107 |
| 1642623960 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.277103 |
| 1642624020 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.2771 |
| 1642624080 | $0.25 | $0.27 | $0.24 | $0.26 | 54 | $0.277023 |
| 1642624140 | $0.27 | $0.29 | $0.27 | $0.29 | 51 | $0.277027 |
| 1642624200 | $0.29 | $0.31 | $0.29 | $0.31 | 19 | $0.277053 |
| 1642624260 | $0.30 | $0.31 | $0.29 | $0.30 | 126 | $0.277156 |
| 1642624320 | $0.30 | $0.35 | $0.30 | $0.35 | 50 | $0.277333 |
| 1642624380 | $0.35 | $0.36 | $0.35 | $0.35 | 68 | $0.277628 |
| 1642624440 | $0.35 | $0.36 | $0.33 | $0.35 | 66 | $0.277885 |
| 1642624500 | $0.34 | $0.37 | $0.34 | $0.36 | 31 | $0.278017 |
| 1642624560 | $0.36 | $0.36 | $0.33 | $0.33 | 19 | $0.278076 |
| 1642624620 | $0.33 | $0.34 | $0.32 | $0.32 | 60 | $0.278229 |
| 1642624680 | $0.34 | $0.35 | $0.33 | $0.35 | 122 | $0.27864 |
| 1642624740 | $0.34 | $0.35 | $0.32 | $0.35 | 34 | $0.278748 |
| 1642624800 | $0.35 | $0.35 | $0.34 | $0.35 | 36 | $0.278876 |
| 1642624860 | $0.35 | $0.35 | $0.32 | $0.32 | 26 | $0.278947 |
| 1642624920 | $0.31 | $0.33 | $0.30 | $0.33 | 213 | $0.279357 |
| 1642624980 | $0.33 | $0.33 | $0.31 | $0.32 | 213 | $0.279697 |
| 1642625040 | $0.30 | $0.32 | $0.30 | $0.32 | 514 | $0.280531 |
| 1642625100 | $0.30 | $0.33 | $0.30 | $0.33 | 7 | $0.280543 |
| 1642625160 | $0.32 | $0.33 | $0.32 | $0.32 | 17 | $0.280577 |
| 1642625220 | $0.32 | $0.32 | $0.31 | $0.31 | 9 | $0.280593 |
| 1642625280 | $0.31 | $0.32 | $0.31 | $0.32 | 4 | $0.2806 |
| 1642625340 | $0.32 | $0.33 | $0.32 | $0.32 | 135 | $0.280869 |
| 1642625400 | $0.35 | $0.39 | $0.35 | $0.39 | 1,241 | $0.285704 |
| 1642625460 | $0.38 | $0.39 | $0.36 | $0.39 | 68 | $0.286009 |
| 1642625520 | $0.39 | $0.41 | $0.38 | $0.40 | 180 | $0.286946 |
| 1642625580 | $0.41 | $0.43 | $0.41 | $0.42 | 179 | $0.288075 |
| 1642625640 | $0.43 | $0.43 | $0.40 | $0.42 | 253 | $0.289608 |
| 1642625700 | $0.41 | $0.45 | $0.40 | $0.44 | 111 | $0.290323 |
| 1642625760 | $0.43 | $0.49 | $0.43 | $0.47 | 6,857 | $0.332577 |
| 1642625820 | $0.47 | $0.47 | $0.44 | $0.45 | 1,742 | $0.339552 |
| 1642625880 | $0.46 | $0.50 | $0.45 | $0.50 | 5,449 | $0.356403 |
| 1642625940 | $0.50 | $0.53 | $0.48 | $0.50 | 382 | $0.357924 |
| 1642626000 | $0.49 | $0.49 | $0.45 | $0.45 | 784 | $0.360607 |
| 1642626060 | $0.44 | $0.46 | $0.44 | $0.45 | 278 | $0.361337 |
| 1642626120 | $0.45 | $0.50 | $0.45 | $0.48 | 89 | $0.361563 |
| 1642626180 | $0.49 | $0.49 | $0.45 | $0.46 | 327 | $0.362488 |
| 1642626240 | $0.45 | $0.47 | $0.45 | $0.46 | 142 | $0.36285 |
| 1642626300 | $0.45 | $0.45 | $0.42 | $0.42 | 9 | $0.362865 |
| 1642626360 | $0.42 | $0.42 | $0.41 | $0.42 | 139 | $0.36307 |
| 1642626420 | $0.42 | $0.42 | $0.41 | $0.42 | 319 | $0.363538 |
| 1642626480 | $0.41 | $0.41 | $0.39 | $0.41 | 17 | $0.363557 |
| 1642626540 | $0.41 | $0.42 | $0.41 | $0.42 | 38 | $0.363604 |
| 1642626600 | $0.40 | $0.41 | $0.40 | $0.41 | 8 | $0.363613 |
| 1642626660 | $0.41 | $0.41 | $0.41 | $0.41 | 3 | $0.363617 |
| 1642626720 | $0.41 | $0.42 | $0.41 | $0.42 | 14 | $0.363635 |
| 1642626780 | $0.42 | $0.42 | $0.40 | $0.42 | 85 | $0.363751 |
| 1642626840 | $0.43 | $0.44 | $0.43 | $0.44 | 588 | $0.364751 |