SPY7Jan22C471.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY7Jan22C471.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $1.00 | $1.17 | $0.80 | $1.10 | 498 | $1.084518 |
| 1641479460 | $1.08 | $1.25 | $1.07 | $1.09 | 373 | $1.123915 |
| 1641479520 | $1.10 | $1.15 | $1.02 | $1.06 | 376 | $1.107169 |
| 1641479580 | $1.08 | $1.23 | $1.07 | $1.23 | 440 | $1.120224 |
| 1641479640 | $1.23 | $1.41 | $1.20 | $1.37 | 722 | $1.171573 |
| 1641479700 | $1.36 | $1.43 | $1.24 | $1.24 | 951 | $1.230119 |
| 1641479760 | $1.27 | $1.52 | $1.27 | $1.44 | 464 | $1.256495 |
| 1641479820 | $1.46 | $1.64 | $1.44 | $1.59 | 1,291 | $1.335425 |
| 1641479880 | $1.59 | $1.67 | $1.57 | $1.62 | 779 | $1.371957 |
| 1641479940 | $1.60 | $1.70 | $1.59 | $1.65 | 551 | $1.395633 |
| 1641480000 | $1.66 | $1.72 | $1.58 | $1.63 | 1,009 | $1.431866 |
| 1641480060 | $1.62 | $1.65 | $1.51 | $1.56 | 390 | $1.438633 |
| 1641480120 | $1.55 | $1.75 | $1.54 | $1.74 | 321 | $1.447413 |
| 1641480180 | $1.74 | $1.91 | $1.71 | $1.78 | 1,346 | $1.502017 |
| 1641480240 | $1.78 | $1.78 | $1.63 | $1.72 | 417 | $1.50971 |
| 1641480300 | $1.71 | $1.72 | $1.46 | $1.56 | 491 | $1.512815 |
| 1641480360 | $1.54 | $1.59 | $1.43 | $1.45 | 1,066 | $1.512842 |
| 1641480420 | $1.45 | $1.49 | $1.36 | $1.38 | 390 | $1.510079 |
| 1641480480 | $1.36 | $1.41 | $1.30 | $1.30 | 267 | $1.506682 |
| 1641480540 | $1.34 | $1.34 | $1.16 | $1.19 | 270 | $1.500547 |
| 1641480600 | $1.20 | $1.20 | $1.07 | $1.08 | 1,541 | $1.458673 |
| 1641480660 | $1.06 | $1.19 | $1.06 | $1.19 | 171 | $1.454712 |
| 1641480720 | $1.17 | $1.25 | $1.14 | $1.24 | 579 | $1.443993 |
| 1641480780 | $1.24 | $1.26 | $1.10 | $1.16 | 67 | $1.44276 |
| 1641480840 | $1.12 | $1.14 | $0.92 | $0.94 | 265 | $1.435318 |
| 1641480900 | $0.94 | $1.04 | $0.94 | $1.04 | 229 | $1.42866 |
| 1641480960 | $1.07 | $1.07 | $0.84 | $0.86 | 755 | $1.406943 |
| 1641481020 | $0.86 | $0.87 | $0.84 | $0.85 | 354 | $1.394882 |
| 1641481080 | $0.85 | $0.87 | $0.76 | $0.79 | 353 | $1.382105 |
| 1641481140 | $0.80 | $0.80 | $0.74 | $0.78 | 476 | $1.364911 |
| 1641481200 | $0.78 | $0.90 | $0.67 | $0.67 | 323 | $1.353266 |
| 1641481260 | $0.70 | $0.78 | $0.70 | $0.73 | 129 | $1.348724 |
| 1641481320 | $0.74 | $0.75 | $0.72 | $0.73 | 97 | $1.345361 |
| 1641481380 | $0.74 | $0.75 | $0.71 | $0.75 | 110 | $1.34153 |
| 1641481440 | $0.73 | $0.76 | $0.65 | $0.66 | 620 | $1.319311 |
| 1641481500 | $0.65 | $0.65 | $0.59 | $0.64 | 312 | $1.307744 |
| 1641481560 | $0.64 | $0.64 | $0.60 | $0.62 | 71 | $1.305163 |
| 1641481620 | $0.61 | $0.65 | $0.60 | $0.62 | 231 | $1.296884 |
| 1641481680 | $0.63 | $0.70 | $0.63 | $0.68 | 178 | $1.291066 |
| 1641481740 | $0.66 | $0.66 | $0.60 | $0.61 | 49 | $1.289382 |
| 1641481800 | $0.60 | $0.65 | $0.60 | $0.62 | 68 | $1.287024 |
| 1641481860 | $0.63 | $0.63 | $0.54 | $0.54 | 356 | $1.273938 |
| 1641481920 | $0.55 | $0.59 | $0.53 | $0.59 | 111 | $1.269933 |
| 1641481980 | $0.57 | $0.67 | $0.57 | $0.63 | 414 | $1.256393 |
| 1641482040 | $0.63 | $0.66 | $0.62 | $0.64 | 83 | $1.253871 |
| 1641482100 | $0.63 | $0.71 | $0.63 | $0.68 | 258 | $1.246745 |
| 1641482160 | $0.68 | $0.75 | $0.65 | $0.74 | 281 | $1.239497 |
| 1641482220 | $0.74 | $0.79 | $0.73 | $0.73 | 143 | $1.236219 |
| 1641482280 | $0.74 | $0.74 | $0.66 | $0.67 | 208 | $1.231077 |
| 1641482340 | $0.66 | $0.73 | $0.64 | $0.64 | 121 | $1.227969 |
| 1641482400 | $0.64 | $0.71 | $0.64 | $0.71 | 53 | $1.226609 |
| 1641482460 | $0.75 | $0.76 | $0.63 | $0.63 | 56 | $1.225241 |
| 1641482520 | $0.61 | $0.72 | $0.60 | $0.71 | 301 | $1.216901 |
| 1641482580 | $0.71 | $0.75 | $0.70 | $0.71 | 161 | $1.213362 |
| 1641482640 | $0.71 | $0.81 | $0.66 | $0.80 | 398 | $1.204737 |
| 1641482700 | $0.81 | $0.95 | $0.80 | $0.94 | 134 | $1.202667 |
| 1641482760 | $0.95 | $1.05 | $0.95 | $1.00 | 560 | $1.198142 |
| 1641482820 | $1.02 | $1.05 | $0.98 | $1.04 | 281 | $1.195857 |
| 1641482880 | $1.01 | $1.01 | $0.89 | $0.95 | 251 | $1.193317 |
| 1641482940 | $0.95 | $0.98 | $0.86 | $0.86 | 151 | $1.191592 |
| 1641483000 | $0.91 | $1.05 | $0.91 | $1.00 | 153 | $1.190398 |
| 1641483060 | $1.02 | $1.07 | $1.01 | $1.04 | 433 | $1.187789 |
| 1641483120 | $1.05 | $1.15 | $1.05 | $1.14 | 569 | $1.186156 |
| 1641483180 | $1.13 | $1.27 | $1.13 | $1.27 | 472 | $1.186258 |
| 1641483240 | $1.27 | $1.28 | $1.17 | $1.19 | 734 | $1.18725 |
| 1641483300 | $1.18 | $1.22 | $1.08 | $1.09 | 413 | $1.186659 |
| 1641483360 | $1.09 | $1.20 | $1.07 | $1.20 | 297 | $1.186093 |
| 1641483420 | $1.21 | $1.32 | $1.21 | $1.22 | 412 | $1.186959 |
| 1641483480 | $1.23 | $1.27 | $1.16 | $1.17 | 102 | $1.187052 |
| 1641483540 | $1.24 | $1.25 | $1.18 | $1.21 | 51 | $1.187124 |
| 1641483600 | $1.24 | $1.27 | $1.12 | $1.13 | 342 | $1.187349 |
| 1641483660 | $1.12 | $1.14 | $1.04 | $1.04 | 328 | $1.186285 |
| 1641483720 | $1.05 | $1.12 | $1.03 | $1.06 | 623 | $1.183425 |
| 1641483780 | $1.08 | $1.17 | $1.07 | $1.07 | 102 | $1.183137 |
| 1641483840 | $1.08 | $1.13 | $1.07 | $1.11 | 182 | $1.182521 |
| 1641483900 | $1.10 | $1.22 | $1.05 | $1.05 | 287 | $1.182051 |
| 1641483960 | $1.06 | $1.15 | $1.06 | $1.15 | 223 | $1.181646 |
| 1641484020 | $1.16 | $1.39 | $1.16 | $1.37 | 529 | $1.183264 |
| 1641484080 | $1.36 | $1.38 | $1.23 | $1.26 | 413 | $1.185288 |
| 1641484140 | $1.25 | $1.39 | $1.23 | $1.37 | 164 | $1.186086 |
| 1641484200 | $1.38 | $1.39 | $1.20 | $1.22 | 281 | $1.187035 |
| 1641484260 | $1.21 | $1.24 | $1.11 | $1.13 | 172 | $1.186849 |
| 1641484320 | $1.15 | $1.17 | $1.12 | $1.17 | 86 | $1.186756 |
| 1641484380 | $1.16 | $1.20 | $1.16 | $1.16 | 70 | $1.186731 |
| 1641484440 | $1.20 | $1.20 | $1.14 | $1.16 | 54 | $1.18667 |
| 1641484500 | $1.16 | $1.17 | $1.11 | $1.16 | 153 | $1.186483 |
| 1641484560 | $1.19 | $1.21 | $1.17 | $1.18 | 64 | $1.186491 |
| 1641484620 | $1.22 | $1.45 | $1.22 | $1.33 | 392 | $1.188483 |
| 1641484680 | $1.33 | $1.40 | $1.24 | $1.25 | 419 | $1.190261 |
| 1641484740 | $1.27 | $1.28 | $1.11 | $1.12 | 219 | $1.189988 |
| 1641484800 | $1.17 | $1.23 | $1.17 | $1.21 | 127 | $1.190079 |
| 1641484860 | $1.21 | $1.21 | $1.04 | $1.04 | 167 | $1.189667 |
| 1641484920 | $1.05 | $1.06 | $0.98 | $1.03 | 226 | $1.18849 |
| 1641484980 | $1.04 | $1.07 | $1.03 | $1.04 | 269 | $1.187369 |
| 1641485040 | $1.05 | $1.05 | $0.98 | $1.01 | 143 | $1.186642 |
| 1641485100 | $1.02 | $1.02 | $0.95 | $1.01 | 120 | $1.185957 |
| 1641485160 | $1.07 | $1.12 | $1.06 | $1.08 | 46 | $1.185818 |
| 1641485220 | $1.06 | $1.10 | $1.04 | $1.10 | 106 | $1.185404 |
| 1641485280 | $1.07 | $1.12 | $1.07 | $1.11 | 89 | $1.185205 |
| 1641485340 | $1.13 | $1.22 | $1.12 | $1.15 | 788 | $1.184591 |
| 1641485400 | $1.16 | $1.21 | $1.15 | $1.19 | 145 | $1.184661 |
| 1641485460 | $1.20 | $1.24 | $1.15 | $1.15 | 223 | $1.184878 |
| 1641485520 | $1.12 | $1.21 | $1.12 | $1.21 | 79 | $1.184877 |
| 1641485580 | $1.21 | $1.26 | $1.20 | $1.23 | 188 | $1.185129 |
| 1641485640 | $1.25 | $1.37 | $1.25 | $1.28 | 237 | $1.186026 |
| 1641485700 | $1.28 | $1.53 | $1.27 | $1.52 | 379 | $1.189102 |
| 1641485760 | $1.53 | $1.57 | $1.27 | $1.37 | 477 | $1.191751 |
| 1641485820 | $1.39 | $1.40 | $1.34 | $1.39 | 422 | $1.194026 |
| 1641485880 | $1.39 | $1.39 | $1.27 | $1.27 | 142 | $1.194466 |
| 1641485940 | $1.25 | $1.33 | $1.24 | $1.25 | 140 | $1.19473 |
| 1641486000 | $1.20 | $1.21 | $1.13 | $1.20 | 202 | $1.194514 |
| 1641486060 | $1.16 | $1.24 | $1.16 | $1.22 | 252 | $1.19472 |
| 1641486120 | $1.22 | $1.29 | $1.20 | $1.22 | 284 | $1.195225 |
| 1641486180 | $1.21 | $1.21 | $1.15 | $1.19 | 39 | $1.195206 |
| 1641486240 | $1.22 | $1.25 | $1.20 | $1.25 | 280 | $1.195396 |
| 1641486300 | $1.24 | $1.24 | $1.04 | $1.06 | 106 | $1.195317 |
| 1641486360 | $1.06 | $1.13 | $1.06 | $1.07 | 257 | $1.194774 |
| 1641486420 | $1.06 | $1.06 | $1.00 | $1.04 | 123 | $1.194279 |
| 1641486480 | $1.05 | $1.10 | $1.02 | $1.08 | 137 | $1.193869 |
| 1641486540 | $1.10 | $1.10 | $1.07 | $1.08 | 106 | $1.19354 |
| 1641486600 | $1.12 | $1.12 | $0.99 | $1.02 | 80 | $1.193246 |
| 1641486660 | $1.03 | $1.03 | $0.97 | $1.00 | 69 | $1.192901 |
| 1641486720 | $1.00 | $1.02 | $0.98 | $0.99 | 68 | $1.192547 |
| 1641486780 | $0.99 | $0.99 | $0.93 | $0.97 | 229 | $1.19112 |
| 1641486840 | $0.95 | $1.01 | $0.95 | $1.01 | 80 | $1.190653 |
| 1641486900 | $1.05 | $1.05 | $0.95 | $1.01 | 127 | $1.190067 |
| 1641486960 | $1.03 | $1.10 | $1.03 | $1.04 | 415 | $1.188729 |
| 1641487020 | $1.10 | $1.12 | $1.08 | $1.12 | 337 | $1.18796 |
| 1641487080 | $1.11 | $1.11 | $1.04 | $1.06 | 47 | $1.18782 |
| 1641487140 | $1.06 | $1.06 | $0.99 | $1.02 | 30 | $1.187688 |
| 1641487200 | $1.02 | $1.02 | $0.91 | $0.91 | 169 | $1.186687 |
| 1641487260 | $0.92 | $1.02 | $0.91 | $1.02 | 296 | $1.185234 |
| 1641487320 | $1.05 | $1.07 | $1.04 | $1.06 | 150 | $1.184725 |
| 1641487380 | $1.05 | $1.07 | $1.03 | $1.03 | 304 | $1.183717 |
| 1641487440 | $1.01 | $1.02 | $0.98 | $0.98 | 220 | $1.182756 |
| 1641487500 | $0.96 | $1.02 | $0.95 | $0.95 | 272 | $1.181448 |
| 1641487560 | $0.97 | $0.97 | $0.90 | $0.93 | 76 | $1.181001 |
| 1641487620 | $0.95 | $1.04 | $0.95 | $1.01 | 291 | $1.179909 |
| 1641487680 | $1.04 | $1.09 | $1.03 | $1.06 | 93 | $1.179647 |
| 1641487740 | $1.07 | $1.07 | $1.02 | $1.04 | 138 | $1.17924 |
| 1641487800 | $1.05 | $1.11 | $1.02 | $1.03 | 36 | $1.179143 |
| 1641487860 | $1.01 | $1.01 | $0.97 | $1.01 | 102 | $1.178735 |
| 1641487920 | $0.99 | $1.05 | $0.96 | $1.05 | 67 | $1.178466 |
| 1641487980 | $1.05 | $1.13 | $1.04 | $1.09 | 293 | $1.177617 |
| 1641488040 | $1.10 | $1.17 | $1.10 | $1.16 | 446 | $1.177162 |
| 1641488100 | $1.16 | $1.17 | $1.12 | $1.13 | 126 | $1.177075 |
| 1641488160 | $1.17 | $1.19 | $1.13 | $1.13 | 146 | $1.177088 |
| 1641488220 | $1.13 | $1.21 | $1.13 | $1.18 | 375 | $1.177249 |
| 1641488280 | $1.17 | $1.22 | $1.13 | $1.22 | 139 | $1.177165 |
| 1641488340 | $1.15 | $1.17 | $1.15 | $1.16 | 104 | $1.177112 |
| 1641488400 | $1.14 | $1.18 | $1.10 | $1.10 | 47 | $1.177082 |
| 1641488460 | $1.08 | $1.13 | $1.07 | $1.12 | 98 | $1.176943 |
| 1641488520 | $1.15 | $1.17 | $1.12 | $1.17 | 37 | $1.176931 |
| 1641488580 | $1.18 | $1.18 | $1.15 | $1.15 | 49 | $1.17691 |
| 1641488640 | $1.15 | $1.17 | $1.09 | $1.09 | 296 | $1.176466 |
| 1641488700 | $1.06 | $1.10 | $1.03 | $1.10 | 84 | $1.176232 |
| 1641488760 | $1.09 | $1.15 | $1.09 | $1.12 | 84 | $1.176122 |
| 1641488820 | $1.14 | $1.14 | $1.10 | $1.10 | 13 | $1.176106 |
| 1641488880 | $1.15 | $1.24 | $1.15 | $1.23 | 646 | $1.176637 |
| 1641488940 | $1.25 | $1.35 | $1.25 | $1.33 | 112 | $1.176932 |
| 1641489000 | $1.32 | $1.33 | $1.24 | $1.29 | 57 | $1.177055 |
| 1641489060 | $1.30 | $1.30 | $1.21 | $1.21 | 73 | $1.177199 |
| 1641489120 | $1.22 | $1.22 | $1.19 | $1.20 | 170 | $1.177285 |
| 1641489180 | $1.22 | $1.25 | $1.20 | $1.24 | 16 | $1.177304 |
| 1641489240 | $1.25 | $1.30 | $1.20 | $1.21 | 260 | $1.177863 |
| 1641489300 | $1.24 | $1.26 | $1.12 | $1.26 | 292 | $1.177848 |
| 1641489360 | $1.27 | $1.29 | $1.21 | $1.25 | 46 | $1.177944 |
| 1641489420 | $1.24 | $1.27 | $1.23 | $1.24 | 43 | $1.178012 |
| 1641489480 | $1.23 | $1.23 | $1.15 | $1.16 | 71 | $1.17808 |
| 1641489540 | $1.16 | $1.18 | $1.14 | $1.18 | 117 | $1.178009 |
| 1641489600 | $1.19 | $1.19 | $1.15 | $1.15 | 16 | $1.178007 |
| 1641489660 | $1.16 | $1.21 | $1.11 | $1.21 | 354 | $1.177876 |
| 1641489720 | $1.24 | $1.25 | $1.15 | $1.15 | 38 | $1.177927 |
| 1641489780 | $1.21 | $1.35 | $1.19 | $1.31 | 66 | $1.178056 |
| 1641489840 | $1.28 | $1.28 | $1.16 | $1.20 | 1,033 | $1.178445 |
| 1641489900 | $1.19 | $1.23 | $1.16 | $1.21 | 589 | $1.178573 |
| 1641489960 | $1.20 | $1.40 | $1.20 | $1.38 | 443 | $1.180045 |
| 1641490020 | $1.38 | $1.40 | $1.33 | $1.34 | 278 | $1.181061 |
| 1641490080 | $1.33 | $1.39 | $1.33 | $1.36 | 275 | $1.182105 |
| 1641490140 | $1.35 | $1.40 | $1.35 | $1.36 | 172 | $1.182747 |
| 1641490200 | $1.37 | $1.44 | $1.31 | $1.33 | 266 | $1.18366 |
| 1641490260 | $1.33 | $1.35 | $1.27 | $1.35 | 159 | $1.184018 |
| 1641490320 | $1.35 | $1.35 | $1.28 | $1.30 | 100 | $1.184311 |
| 1641490380 | $1.29 | $1.34 | $1.25 | $1.31 | 142 | $1.184658 |
| 1641490440 | $1.37 | $1.42 | $1.36 | $1.38 | 136 | $1.185179 |
| 1641490500 | $1.38 | $1.40 | $1.35 | $1.35 | 341 | $1.18638 |
| 1641490560 | $1.33 | $1.40 | $1.31 | $1.40 | 93 | $1.186714 |
| 1641490620 | $1.40 | $1.58 | $1.37 | $1.42 | 710 | $1.190775 |
| 1641490680 | $1.42 | $1.53 | $1.42 | $1.46 | 167 | $1.191695 |
| 1641490740 | $1.45 | $1.50 | $1.42 | $1.47 | 106 | $1.192239 |
| 1641490800 | $1.49 | $1.56 | $1.45 | $1.54 | 282 | $1.193897 |
| 1641490860 | $1.51 | $1.62 | $1.48 | $1.60 | 494 | $1.197005 |
| 1641490920 | $1.57 | $1.79 | $1.57 | $1.77 | 738 | $1.203579 |
| 1641490980 | $1.76 | $1.78 | $1.71 | $1.78 | 1,006 | $1.213507 |
| 1641491040 | $1.77 | $1.90 | $1.77 | $1.86 | 1,080 | $1.225508 |
| 1641491100 | $1.87 | $1.95 | $1.86 | $1.88 | 785 | $1.234871 |
| 1641491160 | $1.88 | $1.88 | $1.75 | $1.76 | 485 | $1.239624 |
| 1641491220 | $1.75 | $1.79 | $1.72 | $1.76 | 668 | $1.245435 |
| 1641491280 | $1.77 | $1.77 | $1.63 | $1.70 | 321 | $1.247855 |
| 1641491340 | $1.71 | $1.73 | $1.66 | $1.66 | 151 | $1.249005 |
| 1641491400 | $1.67 | $1.68 | $1.56 | $1.58 | 282 | $1.250805 |
| 1641491460 | $1.57 | $1.57 | $1.46 | $1.48 | 521 | $1.252903 |
| 1641491520 | $1.49 | $1.56 | $1.49 | $1.56 | 212 | $1.253853 |
| 1641491580 | $1.55 | $1.58 | $1.52 | $1.55 | 152 | $1.254622 |
| 1641491640 | $1.55 | $1.56 | $1.48 | $1.49 | 345 | $1.25613 |
| 1641491700 | $1.49 | $1.54 | $1.46 | $1.54 | 128 | $1.25666 |
| 1641491760 | $1.52 | $1.52 | $1.46 | $1.48 | 352 | $1.257888 |
| 1641491820 | $1.48 | $1.50 | $1.44 | $1.46 | 159 | $1.258473 |
| 1641491880 | $1.48 | $1.48 | $1.41 | $1.43 | 94 | $1.258738 |
| 1641491940 | $1.43 | $1.44 | $1.30 | $1.32 | 192 | $1.259046 |
| 1641492000 | $1.35 | $1.36 | $1.23 | $1.25 | 134 | $1.259086 |
| 1641492060 | $1.24 | $1.33 | $1.24 | $1.30 | 130 | $1.25912 |
| 1641492120 | $1.28 | $1.34 | $1.28 | $1.34 | 169 | $1.259259 |
| 1641492180 | $1.35 | $1.42 | $1.34 | $1.39 | 440 | $1.260007 |
| 1641492240 | $1.37 | $1.43 | $1.37 | $1.41 | 62 | $1.260154 |
| 1641492300 | $1.40 | $1.41 | $1.35 | $1.36 | 141 | $1.260429 |
| 1641492360 | $1.36 | $1.38 | $1.33 | $1.38 | 188 | $1.260719 |
| 1641492420 | $1.38 | $1.41 | $1.36 | $1.36 | 42 | $1.26081 |
| 1641492480 | $1.35 | $1.36 | $1.30 | $1.36 | 277 | $1.261118 |
| 1641492540 | $1.36 | $1.44 | $1.36 | $1.43 | 390 | $1.262136 |
| 1641492600 | $1.42 | $1.48 | $1.42 | $1.46 | 42 | $1.262269 |
| 1641492660 | $1.45 | $1.51 | $1.40 | $1.44 | 177 | $1.262777 |
| 1641492720 | $1.43 | $1.45 | $1.38 | $1.39 | 81 | $1.262973 |
| 1641492780 | $1.40 | $1.43 | $1.38 | $1.42 | 52 | $1.263077 |
| 1641492840 | $1.42 | $1.46 | $1.42 | $1.46 | 120 | $1.263436 |
| 1641492900 | $1.44 | $1.44 | $1.33 | $1.36 | 75 | $1.263553 |
| 1641492960 | $1.35 | $1.36 | $1.18 | $1.18 | 168 | $1.2635 |
| 1641493020 | $1.19 | $1.32 | $1.18 | $1.30 | 414 | $1.263368 |
| 1641493080 | $1.34 | $1.36 | $1.29 | $1.35 | 169 | $1.263557 |
| 1641493140 | $1.31 | $1.35 | $1.30 | $1.35 | 94 | $1.263636 |
| 1641493200 | $1.35 | $1.37 | $1.28 | $1.29 | 122 | $1.26382 |
| 1641493260 | $1.29 | $1.31 | $1.24 | $1.24 | 78 | $1.263828 |
| 1641493320 | $1.23 | $1.23 | $1.17 | $1.18 | 63 | $1.263767 |
| 1641493380 | $1.17 | $1.18 | $1.07 | $1.08 | 189 | $1.263408 |
| 1641493440 | $1.10 | $1.13 | $1.06 | $1.07 | 187 | $1.262907 |
| 1641493500 | $1.08 | $1.09 | $0.99 | $1.01 | 242 | $1.262107 |
| 1641493560 | $1.01 | $1.02 | $0.98 | $1.02 | 53 | $1.261902 |
| 1641493620 | $1.02 | $1.04 | $1.02 | $1.04 | 30 | $1.261795 |
| 1641493680 | $1.04 | $1.10 | $1.01 | $1.03 | 154 | $1.261317 |
| 1641493740 | $1.01 | $1.03 | $0.99 | $1.00 | 148 | $1.26073 |
| 1641493800 | $1.00 | $1.03 | $1.00 | $1.03 | 86 | $1.260408 |
| 1641493860 | $1.01 | $1.03 | $0.98 | $0.99 | 50 | $1.260216 |
| 1641493920 | $0.99 | $1.02 | $0.94 | $1.02 | 244 | $1.259118 |
| 1641493980 | $1.02 | $1.04 | $0.99 | $1.02 | 85 | $1.258804 |
| 1641494040 | $1.03 | $1.05 | $1.01 | $1.04 | 108 | $1.258444 |
| 1641494100 | $1.02 | $1.06 | $1.02 | $1.06 | 294 | $1.257491 |
| 1641494160 | $1.06 | $1.10 | $1.06 | $1.08 | 321 | $1.256618 |
| 1641494220 | $1.09 | $1.09 | $1.02 | $1.03 | 111 | $1.256306 |
| 1641494280 | $1.00 | $1.01 | $0.93 | $0.96 | 261 | $1.255212 |
| 1641494340 | $0.96 | $1.02 | $0.93 | $1.02 | 44 | $1.255019 |
| 1641494400 | $1.00 | $1.02 | $0.99 | $0.99 | 30 | $1.254909 |
| 1641494460 | $0.97 | $0.99 | $0.96 | $0.97 | 40 | $1.254741 |
| 1641494520 | $1.00 | $1.05 | $1.00 | $1.03 | 152 | $1.254204 |
| 1641494580 | $1.04 | $1.05 | $1.03 | $1.05 | 53 | $1.25404 |
| 1641494640 | $1.04 | $1.05 | $1.04 | $1.05 | 22 | $1.253973 |
| 1641494700 | $1.03 | $1.06 | $0.98 | $1.03 | 147 | $1.253502 |
| 1641494760 | $0.99 | $1.05 | $0.96 | $1.05 | 192 | $1.252734 |
| 1641494820 | $1.07 | $1.14 | $1.07 | $1.11 | 165 | $1.252394 |
| 1641494880 | $1.10 | $1.11 | $1.08 | $1.08 | 351 | $1.251519 |
| 1641494940 | $1.08 | $1.08 | $1.04 | $1.05 | 47 | $1.251386 |
| 1641495000 | $1.02 | $1.02 | $0.96 | $0.99 | 111 | $1.250974 |
| 1641495060 | $0.98 | $0.98 | $0.97 | $0.97 | 79 | $1.250656 |
| 1641495120 | $0.96 | $1.03 | $0.96 | $1.03 | 87 | $1.250332 |
| 1641495180 | $1.04 | $1.06 | $1.03 | $1.04 | 175 | $1.249818 |
| 1641495240 | $1.05 | $1.07 | $1.05 | $1.06 | 71 | $1.249622 |
| 1641495300 | $1.06 | $1.06 | $1.01 | $1.03 | 24 | $1.249544 |
| 1641495360 | $1.01 | $1.07 | $0.99 | $1.07 | 70 | $1.249345 |
| 1641495420 | $1.08 | $1.10 | $1.02 | $1.02 | 127 | $1.24899 |
| 1641495480 | $1.05 | $1.07 | $1.04 | $1.07 | 87 | $1.24875 |
| 1641495540 | $1.07 | $1.09 | $1.06 | $1.09 | 183 | $1.248307 |
| 1641495600 | $1.07 | $1.10 | $1.04 | $1.06 | 94 | $1.248037 |
| 1641495660 | $1.06 | $1.09 | $1.03 | $1.09 | 105 | $1.247776 |
| 1641495720 | $1.08 | $1.08 | $0.98 | $1.00 | 283 | $1.246767 |
| 1641495780 | $0.98 | $0.98 | $0.90 | $0.93 | 457 | $1.24478 |
| 1641495840 | $0.98 | $0.98 | $0.90 | $0.90 | 210 | $1.243816 |
| 1641495900 | $0.91 | $0.93 | $0.85 | $0.92 | 354 | $1.242024 |
| 1641495960 | $0.92 | $0.93 | $0.86 | $0.87 | 204 | $1.241028 |
| 1641496020 | $0.89 | $0.96 | $0.89 | $0.95 | 178 | $1.240272 |
| 1641496080 | $0.95 | $0.96 | $0.93 | $0.93 | 100 | $1.239852 |
| 1641496140 | $0.93 | $1.04 | $0.93 | $1.02 | 329 | $1.238735 |
| 1641496200 | $1.02 | $1.25 | $1.02 | $1.15 | 635 | $1.238356 |
| 1641496260 | $1.11 | $1.11 | $0.95 | $0.96 | 473 | $1.236912 |
| 1641496320 | $0.96 | $0.99 | $0.96 | $0.98 | 111 | $1.236504 |
| 1641496380 | $0.96 | $0.99 | $0.95 | $0.99 | 191 | $1.235802 |
| 1641496440 | $1.00 | $1.00 | $0.89 | $0.90 | 448 | $1.233871 |
| 1641496500 | $0.90 | $0.94 | $0.88 | $0.94 | 76 | $1.233534 |
| 1641496560 | $0.95 | $0.99 | $0.95 | $0.99 | 146 | $1.233017 |
| 1641496620 | $0.99 | $1.02 | $0.98 | $0.98 | 195 | $1.232391 |
| 1641496680 | $0.95 | $0.98 | $0.93 | $0.93 | 49 | $1.232196 |
| 1641496740 | $0.95 | $0.95 | $0.89 | $0.90 | 319 | $1.23085 |
| 1641496800 | $0.92 | $0.95 | $0.89 | $0.89 | 205 | $1.229945 |
| 1641496860 | $0.89 | $0.91 | $0.88 | $0.90 | 55 | $1.229687 |
| 1641496920 | $0.86 | $0.91 | $0.85 | $0.89 | 61 | $1.229398 |
| 1641496980 | $0.88 | $0.90 | $0.84 | $0.86 | 51 | $1.229149 |
| 1641497040 | $0.86 | $0.91 | $0.86 | $0.91 | 258 | $1.227929 |
| 1641497100 | $0.91 | $0.97 | $0.90 | $0.96 | 150 | $1.227358 |
| 1641497160 | $0.96 | $0.96 | $0.92 | $0.92 | 222 | $1.226557 |
| 1641497220 | $0.92 | $0.92 | $0.89 | $0.91 | 28 | $1.226433 |
| 1641497280 | $0.91 | $0.92 | $0.90 | $0.90 | 28 | $1.226312 |
| 1641497340 | $0.89 | $0.91 | $0.89 | $0.89 | 39 | $1.226139 |
| 1641497400 | $0.95 | $1.02 | $0.95 | $0.98 | 101 | $1.225816 |
| 1641497460 | $0.99 | $0.99 | $0.97 | $0.98 | 6 | $1.225796 |
| 1641497520 | $0.98 | $1.00 | $0.94 | $0.94 | 59 | $1.225611 |
| 1641497580 | $0.92 | $0.92 | $0.86 | $0.89 | 80 | $1.225258 |
| 1641497640 | $0.88 | $0.96 | $0.88 | $0.96 | 176 | $1.224458 |
| 1641497700 | $0.99 | $1.05 | $0.93 | $0.93 | 305 | $1.223392 |
| 1641497760 | $0.96 | $0.99 | $0.96 | $0.99 | 81 | $1.223131 |
| 1641497820 | $0.98 | $0.98 | $0.95 | $0.97 | 47 | $1.222974 |
| 1641497880 | $0.97 | $0.98 | $0.97 | $0.98 | 15 | $1.222926 |
| 1641497940 | $0.99 | $1.01 | $0.99 | $1.00 | 486 | $1.221506 |
| 1641498000 | $0.97 | $1.02 | $0.95 | $0.99 | 136 | $1.221082 |
| 1641498060 | $1.00 | $1.01 | $0.94 | $0.94 | 202 | $1.220456 |
| 1641498120 | $0.95 | $0.98 | $0.95 | $0.95 | 9 | $1.220426 |
| 1641498180 | $0.92 | $0.95 | $0.91 | $0.95 | 31 | $1.220307 |
| 1641498240 | $0.95 | $0.98 | $0.95 | $0.96 | 22 | $1.220232 |
| 1641498300 | $0.98 | $1.04 | $0.98 | $1.01 | 76 | $1.220014 |
| 1641498360 | $1.01 | $1.13 | $0.99 | $1.13 | 743 | $1.218233 |
| 1641498420 | $1.13 | $1.15 | $1.08 | $1.08 | 437 | $1.21765 |
| 1641498480 | $1.03 | $1.04 | $0.97 | $1.01 | 216 | $1.217031 |
| 1641498540 | $1.04 | $1.08 | $1.02 | $1.08 | 286 | $1.216521 |
| 1641498600 | $1.07 | $1.11 | $1.04 | $1.04 | 241 | $1.216085 |
| 1641498660 | $1.05 | $1.06 | $1.04 | $1.04 | 44 | $1.215992 |
| 1641498720 | $1.07 | $1.07 | $0.99 | $1.01 | 166 | $1.215567 |
| 1641498780 | $1.02 | $1.03 | $0.97 | $1.02 | 53 | $1.215434 |
| 1641498840 | $1.03 | $1.13 | $1.03 | $1.13 | 108 | $1.215201 |
| 1641498900 | $1.10 | $1.11 | $1.05 | $1.05 | 214 | $1.214803 |
| 1641498960 | $1.08 | $1.17 | $1.08 | $1.15 | 116 | $1.214682 |
| 1641499020 | $1.17 | $1.18 | $1.14 | $1.15 | 218 | $1.214517 |
| 1641499080 | $1.12 | $1.16 | $1.10 | $1.13 | 34 | $1.214482 |
| 1641499140 | $1.12 | $1.12 | $1.08 | $1.10 | 196 | $1.2142 |
| 1641499200 | $1.12 | $1.21 | $1.12 | $1.19 | 98 | $1.214142 |
| 1641499260 | $1.16 | $1.16 | $1.13 | $1.16 | 118 | $1.214035 |
| 1641499320 | $1.18 | $1.21 | $1.18 | $1.20 | 107 | $1.214018 |
| 1641499380 | $1.22 | $1.27 | $1.22 | $1.25 | 171 | $1.214083 |
| 1641499440 | $1.25 | $1.33 | $1.23 | $1.32 | 415 | $1.214371 |
| 1641499500 | $1.32 | $1.40 | $1.30 | $1.35 | 320 | $1.214905 |
| 1641499560 | $1.36 | $1.36 | $1.31 | $1.32 | 198 | $1.215202 |
| 1641499620 | $1.32 | $1.33 | $1.23 | $1.28 | 406 | $1.215543 |
| 1641499680 | $1.29 | $1.30 | $1.26 | $1.27 | 67 | $1.215596 |
| 1641499740 | $1.26 | $1.26 | $1.18 | $1.20 | 316 | $1.215601 |
| 1641499800 | $1.21 | $1.21 | $1.16 | $1.19 | 117 | $1.215543 |
| 1641499860 | $1.20 | $1.25 | $1.19 | $1.25 | 25 | $1.215545 |
| 1641499920 | $1.25 | $1.29 | $1.22 | $1.25 | 125 | $1.215608 |
| 1641499980 | $1.26 | $1.28 | $1.19 | $1.19 | 146 | $1.21563 |
| 1641500040 | $1.18 | $1.18 | $1.05 | $1.08 | 302 | $1.215169 |
| 1641500100 | $1.07 | $1.09 | $0.93 | $0.93 | 224 | $1.214588 |
| 1641500160 | $0.95 | $0.98 | $0.89 | $0.94 | 237 | $1.213719 |
| 1641500220 | $0.92 | $0.99 | $0.92 | $0.96 | 373 | $1.212668 |
| 1641500280 | $0.96 | $0.96 | $0.83 | $0.85 | 68 | $1.212421 |
| 1641500340 | $0.84 | $0.89 | $0.82 | $0.86 | 126 | $1.211883 |
| 1641500400 | $0.91 | $0.91 | $0.83 | $0.91 | 266 | $1.210818 |
| 1641500460 | $0.91 | $0.92 | $0.89 | $0.90 | 74 | $1.21054 |
| 1641500520 | $0.88 | $0.88 | $0.81 | $0.81 | 195 | $1.209696 |
| 1641500580 | $0.81 | $0.84 | $0.78 | $0.81 | 395 | $1.207826 |
| 1641500640 | $0.81 | $0.83 | $0.77 | $0.82 | 82 | $1.207436 |
| 1641500700 | $0.83 | $0.86 | $0.79 | $0.83 | 177 | $1.206677 |
| 1641500760 | $0.84 | $0.89 | $0.84 | $0.86 | 135 | $1.206104 |
| 1641500820 | $0.84 | $0.85 | $0.83 | $0.83 | 482 | $1.204031 |
| 1641500880 | $0.83 | $0.88 | $0.82 | $0.85 | 331 | $1.202704 |
| 1641500940 | $0.85 | $0.90 | $0.84 | $0.89 | 145 | $1.202169 |
| 1641501000 | $0.87 | $0.93 | $0.86 | $0.89 | 73 | $1.201906 |
| 1641501060 | $0.86 | $0.86 | $0.78 | $0.84 | 44 | $1.201717 |
| 1641501120 | $0.81 | $0.81 | $0.69 | $0.75 | 198 | $1.200668 |
| 1641501180 | $0.73 | $0.75 | $0.71 | $0.74 | 56 | $1.200365 |
| 1641501240 | $0.75 | $0.77 | $0.72 | $0.72 | 154 | $1.19957 |
| 1641501300 | $0.70 | $0.77 | $0.69 | $0.71 | 69 | $1.199201 |
| 1641501360 | $0.70 | $0.72 | $0.66 | $0.69 | 32 | $1.199014 |
| 1641501420 | $0.68 | $0.68 | $0.60 | $0.66 | 220 | $1.197615 |
| 1641501480 | $0.67 | $0.70 | $0.63 | $0.63 | 90 | $1.197062 |
| 1641501540 | $0.63 | $0.66 | $0.61 | $0.64 | 167 | $1.195979 |
| 1641501600 | $0.64 | $0.67 | $0.59 | $0.59 | 105 | $1.195307 |
| 1641501660 | $0.60 | $0.64 | $0.58 | $0.64 | 158 | $1.194263 |
| 1641501720 | $0.60 | $0.63 | $0.57 | $0.63 | 56 | $1.193885 |
| 1641501780 | $0.63 | $0.68 | $0.63 | $0.67 | 89 | $1.1933 |
| 1641501840 | $0.66 | $0.71 | $0.65 | $0.67 | 60 | $1.192968 |
| 1641501900 | $0.68 | $0.71 | $0.65 | $0.65 | 450 | $1.190357 |
| 1641501960 | $0.65 | $0.68 | $0.62 | $0.65 | 28 | $1.19018 |
| 1641502020 | $0.64 | $0.67 | $0.61 | $0.61 | 148 | $1.189286 |
| 1641502080 | $0.61 | $0.65 | $0.60 | $0.61 | 43 | $1.189011 |
| 1641502140 | $0.60 | $0.62 | $0.58 | $0.58 | 217 | $1.187548 |
| 1641502200 | $0.60 | $0.66 | $0.55 | $0.56 | 33 | $1.187322 |
| 1641502260 | $0.57 | $0.58 | $0.54 | $0.56 | 49 | $1.186983 |
| 1641502320 | $0.55 | $0.56 | $0.51 | $0.56 | 129 | $1.186031 |
| 1641502380 | $0.55 | $0.57 | $0.53 | $0.55 | 32 | $1.185802 |
| 1641502440 | $0.55 | $0.55 | $0.50 | $0.51 | 138 | $1.184769 |
| 1641502500 | $0.50 | $0.50 | $0.40 | $0.41 | 520 | $1.180537 |
| 1641502560 | $0.41 | $0.45 | $0.40 | $0.42 | 366 | $1.17752 |
| 1641502620 | $0.43 | $0.52 | $0.42 | $0.52 | 423 | $1.174239 |
| 1641502680 | $0.53 | $0.54 | $0.48 | $0.48 | 85 | $1.173619 |
| 1641502740 | $0.49 | $0.52 | $0.46 | $0.48 | 217 | $1.171978 |
| 1641502800 | $0.48 | $0.52 | $0.46 | $0.46 | 42 | $1.171656 |
| 1641502860 | $0.47 | $0.50 | $0.47 | $0.50 | 216 | $1.170025 |
| 1641502920 | $0.51 | $0.52 | $0.50 | $0.52 | 272 | $1.16806 |
| 1641502980 | $0.51 | $0.53 | $0.51 | $0.53 | 129 | $1.167144 |
| 1641503040 | $0.53 | $0.54 | $0.53 | $0.54 | 11 | $1.167068 |
| 1641503100 | $0.54 | $0.57 | $0.54 | $0.57 | 48 | $1.166743 |
| 1641503160 | $0.57 | $0.57 | $0.54 | $0.55 | 736 | $1.1619 |
| 1641503220 | $0.54 | $0.55 | $0.54 | $0.55 | 11 | $1.161826 |
| 1641503280 | $0.57 | $0.61 | $0.57 | $0.61 | 32 | $1.161621 |
| 1641503340 | $0.59 | $0.59 | $0.55 | $0.55 | 7 | $1.161577 |
| 1641503400 | $0.59 | $0.59 | $0.59 | $0.59 | 3 | $1.161559 |
| 1641503460 | $0.59 | $0.59 | $0.56 | $0.56 | 129 | $1.16075 |
| 1641503520 | $0.54 | $0.57 | $0.54 | $0.57 | 13 | $1.160673 |
| 1641503580 | $0.59 | $0.61 | $0.59 | $0.61 | 212 | $1.15939 |
| 1641503640 | $0.63 | $0.63 | $0.57 | $0.60 | 295 | $1.157619 |