SPY21Jan22P440.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 21, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY21Jan22P440.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642799520$2.24$2.35$2.24$2.32131$0.956674
1642799460$2.20$2.25$2.15$2.241,546$0.956316
1642799400$2.10$2.25$2.10$2.201,005$0.952281
1642795920$2.22$2.28$2.03$2.042,332$0.8657
1642799340$2.00$2.19$2.00$2.1975$0.949655
1642796940$2.37$2.37$1.94$2.053,515$0.914878
1642799640$1.99$2.18$1.91$1.9922$0.962245
1642796100$1.90$2.14$1.89$2.062,482$0.877182
1642795800$1.88$2.10$1.87$1.921,094$0.850278
1642796820$1.85$2.20$1.84$2.12611$0.90297
1642796880$2.07$2.40$1.84$2.351,079$0.905979
1642795980$2.08$2.20$1.82$1.84752$0.867596
1642795680$1.92$2.08$1.80$2.033,814$0.837984
1642778520$1.83$1.93$1.80$1.842,630$0.946043
1642796040$1.86$1.94$1.76$1.851,379$0.870709
1642798920$1.80$1.90$1.76$1.85378$0.938307
1642796760$1.92$1.99$1.75$1.861,739$0.901494
1642795860$1.89$2.21$1.75$2.193,156$0.858765
1642798980$1.88$2.19$1.75$2.03937$0.940397
1642795620$1.75$1.95$1.73$1.941,716$0.828505
1642799280$1.75$2.00$1.73$2.00174$0.94949
1642797000$2.08$2.10$1.70$1.75675$0.916312
1642799040$1.91$1.91$1.70$1.70438$0.941114
1642778580$1.86$1.86$1.69$1.782,158$0.961266
1642795740$2.02$2.03$1.69$1.863,963$0.84733
1642799100$1.75$1.87$1.67$1.69403$0.941788
1642796520$1.79$2.00$1.66$1.87514$0.893324
1642796460$1.84$1.85$1.63$1.852,384$0.892353
1642796700$1.65$1.96$1.62$1.931,408$0.897866
1642797060$1.79$1.82$1.62$1.65994$0.918009
1642799220$1.61$1.81$1.61$1.804,337$0.949127
1642798860$2.13$2.14$1.60$1.90137$0.937633
1642795560$1.60$1.77$1.57$1.741,308$0.82432
1642778460$1.56$1.84$1.55$1.843,313$0.924619
1642799580$2.25$2.83$1.54$2.032,435$0.962198
1642795500$1.55$1.66$1.53$1.582,093$0.821663
1642799160$1.68$1.76$1.51$1.71121$0.941944
1642798560$1.50$2.00$1.50$1.81517$0.932986
1642797420$1.58$1.61$1.50$1.61105$0.921632
1642796640$1.74$1.75$1.47$1.67564$0.894907
1642796580$1.90$1.90$1.44$1.75418$0.893956
1642798440$1.45$1.84$1.43$1.743,285$0.928273
1642796160$1.97$1.97$1.43$1.432,794$0.88224
1642797180$1.42$1.90$1.42$1.78314$0.918941
1642796400$1.39$1.88$1.39$1.871,078$0.887833
1642778400$1.38$1.57$1.35$1.541,425$0.900152
1642797480$1.59$1.60$1.35$1.53327$0.922024
1642797240$1.72$1.72$1.34$1.63728$0.919898
1642795440$1.36$1.57$1.34$1.542,048$0.817844
1642795200$1.47$1.56$1.33$1.344,063$0.803353
1642798380$1.44$1.52$1.33$1.48266$0.923446
1642778340$1.35$1.41$1.32$1.391,104$0.892564
1642777980$1.39$1.43$1.31$1.362,499$0.828505
1642797300$1.70$1.70$1.29$1.29649$0.920752
1642795140$1.27$1.51$1.27$1.482,695$0.796253
1642797120$1.72$1.78$1.26$1.48355$0.918391
1642778040$1.37$1.40$1.24$1.322,162$0.839921
1642777920$1.25$1.49$1.24$1.373,196$0.8135
1642798320$1.30$1.55$1.23$1.44693$0.923168
1642795080$1.24$1.33$1.23$1.281,627$0.791882
1642778640$1.78$1.80$1.23$1.324,682$0.985098
1642778220$1.21$1.37$1.20$1.25895$0.883968
1642797360$1.31$1.68$1.19$1.52887$0.921491
1642795260$1.34$1.35$1.18$1.246,174$0.81046
1642778700$1.32$1.35$1.18$1.23997$0.987319
1642796340$1.18$1.46$1.17$1.36804$0.885952
1642795380$1.22$1.48$1.17$1.361,946$0.81446
1642778100$1.32$1.35$1.17$1.197,208$0.871036
1642777860$1.20$1.27$1.15$1.252,431$0.792773
1642795320$1.26$1.29$1.15$1.221,260$0.811723
1642778280$1.26$1.36$1.15$1.361,023$0.887593
1642778160$1.18$1.30$1.13$1.202,679$0.880152
1642796220$1.38$1.43$1.11$1.122,438$0.88427
1642796280$1.14$1.21$1.10$1.191,917$0.885261
1642795020$1.08$1.30$1.06$1.253,037$0.78982
1642777380$1.09$1.17$1.05$1.081,308$0.751796
1642797540$1.44$1.44$1.05$1.131,063$0.922697
1642777800$1.03$1.20$1.03$1.181,313$0.780252
1642778760$1.23$1.27$1.02$1.042,603$0.990566
1642789500$1.01$1.08$1.01$1.011,277$0.789443
1642777440$1.08$1.14$1.01$1.111,218$0.757222
1642777500$1.11$1.12$0.99$1.051,434$0.762566
1642793400$0.99$1.09$0.99$1.031,431$0.778103
1642777740$1.01$1.12$0.98$1.03915$0.774761
1642797960$1.18$1.21$0.97$1.091,181$0.921542
1642778940$0.98$1.14$0.97$1.091,077$0.99003
1642794900$1.00$1.05$0.96$0.991,057$0.785853
1642777320$1.11$1.14$0.96$1.062,446$0.745303
1642798620$1.78$1.81$0.96$1.01601$0.93346
1642794960$0.98$1.08$0.95$1.061,172$0.786528
1642794720$0.98$1.07$0.95$0.98793$0.784424
1642776960$0.98$1.02$0.95$0.972,429$0.697993
1642794840$0.96$1.01$0.94$1.01570$0.785222
1642793700$0.94$1.14$0.94$1.083,525$0.78247
1642789440$1.02$1.05$0.94$0.991,458$0.788383
1642785660$0.94$1.00$0.94$0.94817$0.803013
1642789320$0.98$1.00$0.93$0.971,590$0.786258
1642793340$0.92$1.02$0.92$1.001,034$0.777072
1642793640$0.91$0.96$0.91$0.93432$0.779433
1642789560$1.04$1.08$0.91$0.95896$0.790055
1642777020$0.98$0.98$0.91$0.921,112$0.702803
1642778880$0.94$0.99$0.90$0.971,098$0.989484
1642794780$0.96$0.99$0.90$0.961,168$0.784946
1642793520$0.92$0.99$0.90$0.95400$0.778842
1642793580$0.96$0.97$0.89$0.921,015$0.779254
1642789380$0.97$1.03$0.89$1.021,889$0.787416
1642787460$0.88$0.95$0.87$0.91434$0.795079
1642789740$0.87$0.96$0.87$0.93957$0.790812
1642798500$1.77$1.85$0.87$1.432,794$0.932102
1642785600$0.87$0.97$0.87$0.931,389$0.802468
1642777680$0.94$1.00$0.87$1.001,382$0.7716
1642779000$1.12$1.23$0.87$0.871,598$0.991374
1642798020$1.06$1.09$0.87$1.03541$0.921625
1642797900$0.96$1.26$0.87$1.151,222$0.921102
1642787400$0.92$0.99$0.86$0.872,472$0.794892
1642793280$0.86$1.02$0.86$0.952,721$0.776457
1642777620$0.89$0.99$0.86$0.961,585$0.768492
1642776240$0.89$0.99$0.85$0.971,733$0.637344
1642793460$1.03$1.04$0.85$0.911,200$0.778659
1642793760$1.08$1.09$0.85$0.852,462$0.783766
1642787760$0.87$0.96$0.85$0.871,030$0.796362
1642776840$0.87$0.90$0.84$0.881,359$0.682074
1642789620$0.96$1.00$0.84$0.89913$0.790322
1642785540$0.89$0.90$0.83$0.861,529$0.801747
1642787700$0.83$0.91$0.83$0.871,225$0.795913
1642794240$0.84$0.90$0.83$0.88240$0.783725
1642794660$0.83$0.99$0.83$0.98468$0.783954
1642778820$1.04$1.05$0.83$0.951,710$0.98982
1642777080$0.90$0.96$0.82$0.911,494$0.707561
1642798200$0.90$1.51$0.82$1.181,308$0.922291
1642777140$0.92$0.94$0.82$0.865,888$0.718829
1642777260$0.83$1.15$0.81$1.103,230$0.734578
1642787640$0.81$0.88$0.80$0.84691$0.795548
1642786620$0.82$0.93$0.80$0.851,676$0.795162
1642787520$0.93$0.95$0.80$0.851,134$0.795469
1642794300$0.87$0.88$0.79$0.821,400$0.783853
1642794180$0.80$0.85$0.79$0.83332$0.783672
1642787340$0.80$0.97$0.79$0.922,585$0.793888
1642793220$0.82$0.92$0.79$0.862,210$0.77508
1642785480$0.90$0.91$0.79$0.842,677$0.801344
1642790100$0.79$0.88$0.79$0.861,418$0.791108
1642798800$2.04$2.04$0.78$1.70994$0.937379
1642776900$0.89$0.98$0.78$0.97966$0.685529
1642789680$0.88$0.88$0.78$0.87668$0.790395
1642776660$0.78$0.86$0.77$0.851,269$0.662047
1642790160$0.86$0.87$0.77$0.85687$0.791118
1642789260$0.79$1.00$0.77$0.984,933$0.785308
1642776780$0.77$0.91$0.77$0.882,954$0.677215
1642776060$0.76$0.88$0.76$0.851,449$0.609045
1642777560$1.06$1.08$0.76$0.851,734$0.765232
1642791540$0.81$0.90$0.76$0.791,485$0.779859
1642787580$0.82$0.83$0.76$0.821,009$0.79545
1642786680$0.82$0.85$0.76$0.781,038$0.795172
1642794120$0.77$0.90$0.76$0.79573$0.783638
1642794480$0.77$0.82$0.76$0.82112$0.783794
1642785780$0.77$0.83$0.75$0.77564$0.803185
1642785720$0.95$0.96$0.75$0.75986$0.803183
1642776300$0.97$1.00$0.75$0.793,540$0.658341
1642776720$0.84$0.90$0.75$0.791,169$0.665799
1642788240$0.77$0.81$0.75$0.78280$0.79412
1642798260$1.26$1.35$0.75$1.29452$0.922462
1642779720$0.96$0.98$0.75$0.831,358$0.94267
1642793820$0.86$0.90$0.75$0.891,083$0.783852
1642789920$0.88$0.92$0.75$0.78463$0.791115
1642779780$0.84$0.89$0.74$0.801,268$0.941722
1642787040$0.75$0.78$0.74$0.75308$0.793585
1642779960$0.75$0.85$0.74$0.77569$0.940378
1642794600$0.74$0.85$0.74$0.82331$0.783804
1642794360$0.83$0.85$0.74$0.7598$0.783849
1642789980$0.79$0.82$0.73$0.77671$0.79105
1642787820$0.87$0.88$0.73$0.74778$0.796378
1642789800$0.94$1.01$0.73$0.751,874$0.791017
1642776180$0.73$0.90$0.73$0.891,616$0.625346
1642787220$0.82$0.83$0.73$0.76757$0.793056
1642784040$0.78$0.83$0.73$0.791,194$0.820667
1642786200$0.72$0.80$0.72$0.78991$0.797521
1642798140$0.80$0.95$0.72$0.82397$0.921236
1642789860$0.75$0.90$0.72$0.89392$0.791038
1642791720$0.77$0.80$0.72$0.7371$0.779707
1642798740$0.74$2.00$0.72$2.001,960$0.935844
1642794540$0.83$0.83$0.72$0.74202$0.783778
1642793880$0.87$0.87$0.72$0.77725$0.783837
1642793940$0.78$0.80$0.72$0.761,210$0.783811
1642788180$0.72$0.81$0.71$0.79689$0.79414
1642788420$0.71$0.78$0.71$0.75109$0.793923
1642794060$0.75$0.81$0.71$0.77374$0.783588
1642779600$0.76$0.86$0.70$0.781,671$0.943644
1642788540$0.75$0.76$0.70$0.72164$0.793656
1642779660$0.78$0.98$0.70$0.951,054$0.943247
1642776120$0.84$0.87$0.70$0.731,446$0.616998
1642786260$0.80$0.80$0.70$0.75807$0.797338
1642785840$0.80$0.81$0.70$0.70696$0.802927
1642790040$0.75$0.79$0.69$0.79536$0.790921
1642790220$0.85$0.85$0.69$0.70479$0.791032
1642790820$0.70$0.79$0.69$0.72827$0.783473
1642790880$0.72$0.78$0.69$0.75647$0.783386
1642791660$0.69$0.82$0.69$0.78450$0.779712
1642791600$0.80$0.80$0.69$0.69867$0.779727
1642787280$0.73$0.81$0.69$0.791,038$0.792877
1642779840$0.81$0.84$0.68$0.70349$0.941324
1642794420$0.79$0.79$0.68$0.76311$0.78379
1642779120$0.69$0.78$0.68$0.752,120$0.984536
1642786980$0.71$0.76$0.68$0.71720$0.793629
1642786740$0.77$0.77$0.68$0.721,143$0.794803
1642787940$0.68$0.75$0.68$0.721,696$0.795495
1642777200$0.86$0.86$0.68$0.82889$0.719264
1642779900$0.68$0.83$0.68$0.78408$0.940898
1642798680$1.00$1.01$0.67$0.671,223$0.933333
1642785300$0.72$0.74$0.67$0.70867$0.801616
1642779060$0.86$0.88$0.67$0.701,594$0.988432
1642789200$0.68$0.80$0.67$0.79804$0.784054
1642798080$1.04$1.04$0.67$0.81960$0.921271
1642783680$0.69$0.77$0.67$0.721,766$0.825434
1642788360$0.72$0.72$0.67$0.68162$0.793938
1642784160$0.68$0.71$0.67$0.67547$0.819904
1642785180$0.81$0.81$0.67$0.671,394$0.802254
1642788120$0.67$0.75$0.67$0.75605$0.794195
1642780020$0.78$0.78$0.66$0.74417$0.939719
1642786140$0.67$0.73$0.66$0.71542$0.797646
1642786920$0.67$0.71$0.66$0.71315$0.793802
1642788300$0.75$0.78$0.66$0.67529$0.793998
1642785240$0.68$0.74$0.66$0.70527$0.802048
1642784100$0.80$0.80$0.66$0.681,019$0.820218
1642787880$0.75$0.76$0.65$0.681,047$0.79594
1642787100$0.76$0.78$0.65$0.65295$0.793471
1642776540$0.66$0.79$0.65$0.65981$0.657364
1642786320$0.73$0.73$0.65$0.68655$0.797008
1642786440$0.73$0.75$0.65$0.6770$0.79666
1642785420$0.65$0.91$0.64$0.911,402$0.800847
1642791360$0.66$0.71$0.64$0.641,516$0.779903
1642786020$0.65$0.68$0.64$0.66339$0.798448
1642785120$0.65$0.84$0.64$0.812,555$0.802561
1642794000$0.73$0.78$0.64$0.74790$0.783598
1642791780$0.73$0.79$0.64$0.68619$0.779585
1642792320$0.66$0.67$0.64$0.64111$0.777399
1642776000$0.67$0.76$0.64$0.75640$0.599227
1642788480$0.76$0.76$0.64$0.69556$0.793694
1642783740$0.71$0.71$0.63$0.63913$0.824747
1642786380$0.69$0.74$0.63$0.72778$0.796683
1642783920$0.65$0.69$0.63$0.651,137$0.821909
1642793160$0.62$0.85$0.62$0.831,721$0.77445
1642784280$0.62$0.70$0.62$0.64589$0.818518
1642786800$0.71$0.73$0.62$0.62719$0.794473
1642791840$0.66$0.66$0.62$0.65405$0.779414
1642789140$0.64$0.73$0.62$0.671,964$0.784206
1642790400$0.66$0.69$0.62$0.63579$0.786227
1642783980$0.66$0.77$0.62$0.771,797$0.820866
1642785360$0.67$0.69$0.62$0.661,024$0.800955
1642784580$0.63$0.73$0.62$0.68727$0.813942
1642786560$0.62$0.84$0.62$0.832,002$0.794596
1642775940$0.62$0.69$0.62$0.67864$0.597404
1642791480$0.62$0.83$0.61$0.821,873$0.77965
1642791420$0.64$0.71$0.61$0.62311$0.779784
1642784700$0.62$0.67$0.61$0.66414$0.813109
1642779180$0.75$1.53$0.61$0.631,458$0.981097
1642797660$0.62$0.84$0.61$0.711,049$0.922214
1642792920$0.61$0.67$0.61$0.64123$0.775404
1642775880$0.65$0.68$0.61$0.6211,983$0.595747
1642792800$0.62$0.73$0.61$0.641,132$0.775682
1642786080$0.65$0.69$0.60$0.661,068$0.797871
1642783800$0.64$0.66$0.60$0.61886$0.823908
1642790940$0.72$0.72$0.60$0.60920$0.782963
1642792620$0.61$0.65$0.60$0.62540$0.776048
1642776600$0.66$0.77$0.60$0.761,171$0.657737
1642787160$0.66$0.83$0.60$0.821,333$0.793108
1642784400$0.60$0.70$0.60$0.68821$0.816713
1642784220$0.68$0.68$0.60$0.611,053$0.818928
1642792740$0.62$0.64$0.59$0.6397$0.775973
1642792260$0.61$0.67$0.59$0.67217$0.777435
1642792140$0.65$0.67$0.59$0.64550$0.777668
1642797600$1.13$1.13$0.59$0.64481$0.922581
1642786860$0.62$0.68$0.59$0.67990$0.793918
1642790760$0.63$0.72$0.59$0.711,070$0.783534
1642784640$0.65$0.65$0.59$0.64583$0.81343
1642775760$0.62$0.68$0.58$0.62778$0.555076
1642788060$0.58$0.68$0.58$0.67489$0.794333
1642788000$0.73$0.75$0.58$0.581,631$0.794628
1642792080$0.58$0.65$0.58$0.65447$0.777913
1642792200$0.65$0.65$0.58$0.61291$0.77752
1642785900$0.70$0.71$0.58$0.592,237$0.801214
1642797840$0.58$1.04$0.58$0.971,546$0.920734
1642791180$0.58$0.64$0.58$0.6354$0.780856
1642791120$0.65$0.69$0.57$0.61658$0.780881
1642792980$0.63$0.63$0.57$0.58278$0.775277
1642776360$0.79$0.80$0.57$0.631,645$0.658716
1642785000$0.57$0.67$0.57$0.672,442$0.80465
1642780080$0.73$0.74$0.57$0.591,004$0.937754
1642797720$0.72$0.73$0.56$0.59979$0.921629
1642792680$0.57$0.64$0.56$0.6276$0.776013
1642779540$0.64$0.78$0.56$0.781,485$0.945654
1642775520$0.58$0.65$0.56$0.61848$0.573225
1642784460$0.68$0.68$0.56$0.61806$0.815926
1642784340$0.63$0.65$0.56$0.591,222$0.817319
1642783620$0.56$0.74$0.56$0.701,817$0.826448
1642785960$0.59$0.65$0.56$0.643,502$0.798627
1642791300$0.58$0.66$0.56$0.65417$0.780423
1642791060$0.55$0.66$0.55$0.64818$0.7812
1642783860$0.61$0.66$0.55$0.64950$0.822887
1642785060$0.67$0.68$0.55$0.611,321$0.803364
1642790580$0.55$0.60$0.55$0.58350$0.784556
1642790460$0.62$0.62$0.55$0.561,207$0.785502
1642776480$0.57$0.68$0.55$0.65749$0.656129
1642791900$0.63$0.63$0.55$0.57491$0.779136
1642788600$0.70$0.70$0.55$0.56855$0.793101
1642780920$0.56$0.63$0.55$0.61613$0.898951
1642775460$0.69$0.69$0.55$0.572,337$0.570867
1642790700$0.61$0.65$0.55$0.65372$0.783908
1642779240$0.64$0.66$0.54$0.601,983$0.975671
1642792860$0.60$0.62$0.54$0.62436$0.775454
1642779480$0.55$0.68$0.54$0.622,552$0.948637
1642790640$0.58$0.62$0.54$0.60727$0.784126
1642790340$0.57$0.68$0.54$0.65719$0.786469
1642792380$0.65$0.67$0.53$0.57409$0.777178
1642792020$0.53$0.64$0.53$0.57885$0.778096
1642791240$0.62$0.62$0.53$0.58386$0.780601
1642786500$0.67$0.67$0.53$0.621,939$0.795093
1642775820$0.63$0.67$0.52$0.631,936$0.561997
1642775400$0.60$0.73$0.52$0.677,014$0.558598
1642784520$0.59$0.63$0.52$0.621,315$0.814414
1642783320$0.57$0.57$0.52$0.55478$0.832775
1642790520$0.55$0.58$0.52$0.57999$0.784781
1642793100$0.52$0.64$0.52$0.64388$0.774584
1642783500$0.51$0.57$0.51$0.51741$0.829212
1642780140$0.60$0.60$0.51$0.53763$0.935816
1642784940$0.51$0.59$0.51$0.56918$0.806762
1642776420$0.63$0.63$0.51$0.57836$0.656966
1642789020$0.53$0.56$0.51$0.53229$0.785648
1642789080$0.51$0.66$0.51$0.651,591$0.784825
1642797780$0.59$0.64$0.51$0.57904$0.920983
1642790280$0.70$0.72$0.51$0.565,986$0.786869
1642779300$0.58$0.60$0.51$0.551,227$0.971907
1642792560$0.51$0.62$0.51$0.60479$0.776278
1642792440$0.55$0.63$0.51$0.62274$0.777012
1642783440$0.52$0.54$0.50$0.52478$0.830268
1642781040$0.50$0.55$0.50$0.53139$0.896898
1642775580$0.59$0.61$0.50$0.503,942$0.558597
1642783380$0.56$0.56$0.50$0.501,200$0.830996
1642784760$0.66$0.66$0.49$0.512,430$0.809945
1642779360$0.55$0.59$0.49$0.501,799$0.966737
1642792500$0.63$0.63$0.49$0.51668$0.776548
1642793040$0.57$0.57$0.49$0.51628$0.774816
1642784820$0.51$0.55$0.49$0.491,005$0.808518
1642783260$0.49$0.57$0.49$0.561,182$0.833501
1642780860$0.52$0.56$0.49$0.561,357$0.900084
1642780980$0.60$0.60$0.49$0.49853$0.897193
1642780740$0.53$0.57$0.49$0.501,081$0.904559
1642783140$0.50$0.53$0.48$0.52761$0.836573
1642783200$0.52$0.53$0.48$0.50735$0.835333
1642783560$0.51$0.56$0.48$0.56790$0.82795
1642775700$0.51$0.62$0.48$0.601,224$0.552488
1642791000$0.61$0.61$0.46$0.551,936$0.781542
1642791960$0.57$0.57$0.46$0.50721$0.778565
1642779420$0.51$0.56$0.46$0.563,697$0.954433
1642780800$0.50$0.55$0.46$0.53612$0.9031
1642775640$0.50$0.60$0.46$0.492,363$0.551364
1642788960$0.49$0.56$0.46$0.531,768$0.785833
1642788660$0.55$0.56$0.45$0.472,136$0.790767
1642788900$0.45$0.53$0.45$0.50627$0.787291
1642784880$0.49$0.51$0.45$0.51579$0.80779
1642780680$0.44$0.55$0.44$0.541,119$0.90698
1642788780$0.44$0.48$0.44$0.48638$0.788121
1642781640$0.44$0.48$0.43$0.46261$0.881645
1642783080$0.43$0.51$0.42$0.512,992$0.837864
1642788840$0.47$0.48$0.42$0.44157$0.787943
1642780500$0.43$0.49$0.41$0.41699$0.912603
1642781760$0.41$0.46$0.41$0.43241$0.880545
1642781100$0.53$0.64$0.41$0.41833$0.89486
1642780620$0.41$0.45$0.41$0.45401$0.90958
1642780440$0.48$0.48$0.41$0.42406$0.914574
1642781160$0.41$0.45$0.40$0.40589$0.893253
1642788720$0.47$0.49$0.40$0.431,529$0.788847
1642780380$0.40$0.48$0.39$0.471,695$0.915745
1642781580$0.43$0.43$0.39$0.41283$0.882274
1642781700$0.44$0.44$0.39$0.41193$0.881134
1642781820$0.44$0.44$0.38$0.38234$0.87993
1642781940$0.37$0.39$0.37$0.38202$0.876384
1642780560$0.42$0.43$0.37$0.42612$0.910711
1642780200$0.52$0.52$0.37$0.37878$0.93302
1642781460$0.40$0.44$0.37$0.37839$0.883614
1642782000$0.39$0.42$0.37$0.38416$0.875276
1642781520$0.37$0.44$0.36$0.44224$0.883015
1642781880$0.39$0.40$0.36$0.381,094$0.876942
1642783020$0.36$0.43$0.36$0.43334$0.84352
1642781280$0.36$0.42$0.36$0.36570$0.888196
1642780260$0.36$0.40$0.34$0.351,303$0.928507
1642781400$0.37$0.40$0.34$0.40333$0.885895
1642781340$0.36$0.38$0.34$0.35441$0.886858
1642780320$0.36$0.40$0.33$0.392,265$0.920666
1642781220$0.40$0.40$0.33$0.351,134$0.889866
1642782960$0.34$0.35$0.33$0.35109$0.844294
1642782840$0.33$0.34$0.32$0.33239$0.845258
1642782780$0.33$0.35$0.32$0.3462$0.845908
1642782720$0.39$0.40$0.32$0.33303$0.846075
1642782420$0.32$0.34$0.31$0.32230$0.853044
1642782900$0.32$0.36$0.30$0.33249$0.844581
1642782360$0.30$0.32$0.29$0.32111$0.853689
1642782660$0.30$0.42$0.29$0.40410$0.846854
1642782600$0.28$0.32$0.28$0.30274$0.847882
1642782480$0.32$0.32$0.28$0.28435$0.85177
1642782540$0.28$0.30$0.27$0.281,002$0.848388
1642782060$0.37$0.37$0.27$0.271,075$0.871817
1642782120$0.27$0.29$0.26$0.261,125$0.868207
1642782300$0.25$0.30$0.25$0.301,523$0.854017
1642782240$0.24$0.26$0.24$0.252,530$0.858655
1642782180$0.26$0.27$0.24$0.25343$0.867055