SPY7Jan22P468.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY7Jan22P468.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641565800 | $1.40 | $1.69 | $1.21 | $1.48 | 831 | $1.493586 |
| 1641565860 | $1.51 | $1.69 | $1.38 | $1.54 | 1,326 | $1.524534 |
| 1641565920 | $1.53 | $1.80 | $1.53 | $1.75 | 1,234 | $1.578982 |
| 1641565980 | $1.76 | $1.87 | $1.59 | $1.78 | 692 | $1.59781 |
| 1641566040 | $1.75 | $1.87 | $1.56 | $1.84 | 999 | $1.618778 |
| 1641566100 | $1.85 | $1.96 | $1.52 | $1.90 | 654 | $1.643021 |
| 1641566160 | $1.91 | $2.04 | $1.70 | $2.00 | 556 | $1.663874 |
| 1641566220 | $2.00 | $2.13 | $1.98 | $2.03 | 937 | $1.712559 |
| 1641566280 | $2.01 | $2.06 | $1.71 | $1.77 | 2,501 | $1.767978 |
| 1641566340 | $1.78 | $1.84 | $1.48 | $1.49 | 429 | $1.762755 |
| 1641566400 | $1.49 | $1.75 | $1.47 | $1.60 | 299 | $1.758763 |
| 1641566460 | $1.52 | $1.60 | $1.41 | $1.52 | 426 | $1.749192 |
| 1641566520 | $1.51 | $1.58 | $1.43 | $1.50 | 252 | $1.743822 |
| 1641566580 | $1.45 | $1.45 | $1.15 | $1.18 | 630 | $1.719086 |
| 1641566640 | $1.18 | $1.20 | $0.98 | $1.03 | 1,232 | $1.658349 |
| 1641566700 | $1.05 | $1.05 | $0.87 | $0.99 | 1,436 | $1.5891 |
| 1641566760 | $0.98 | $1.01 | $0.92 | $0.94 | 678 | $1.561166 |
| 1641566820 | $0.96 | $1.18 | $0.95 | $1.10 | 2,752 | $1.489042 |
| 1641566880 | $1.09 | $1.20 | $0.99 | $0.99 | 2,456 | $1.445774 |
| 1641566940 | $0.99 | $1.10 | $0.98 | $1.10 | 517 | $1.435941 |
| 1641567000 | $1.10 | $1.17 | $0.99 | $1.00 | 352 | $1.430269 |
| 1641567060 | $1.01 | $1.10 | $0.92 | $1.04 | 662 | $1.416942 |
| 1641567120 | $1.03 | $1.05 | $0.95 | $0.95 | 419 | $1.408931 |
| 1641567180 | $0.94 | $1.02 | $0.86 | $0.99 | 1,223 | $1.384806 |
| 1641567240 | $0.98 | $0.98 | $0.91 | $0.95 | 772 | $1.371027 |
| 1641567300 | $0.95 | $0.97 | $0.77 | $0.80 | 635 | $1.358902 |
| 1641567360 | $0.80 | $0.96 | $0.80 | $0.93 | 987 | $1.33969 |
| 1641567420 | $0.95 | $0.96 | $0.85 | $0.92 | 271 | $1.335425 |
| 1641567480 | $0.90 | $0.96 | $0.89 | $0.91 | 427 | $1.328977 |
| 1641567540 | $0.90 | $1.02 | $0.87 | $0.99 | 623 | $1.321091 |
| 1641567600 | $0.95 | $1.13 | $0.95 | $1.10 | 2,038 | $1.30308 |
| 1641567660 | $1.10 | $1.16 | $1.07 | $1.08 | 1,339 | $1.295796 |
| 1641567720 | $1.06 | $1.08 | $0.97 | $1.00 | 1,053 | $1.286612 |
| 1641567780 | $0.99 | $1.09 | $0.99 | $1.04 | 862 | $1.28035 |
| 1641567840 | $1.05 | $1.14 | $1.03 | $1.12 | 782 | $1.27553 |
| 1641567900 | $1.12 | $1.35 | $1.12 | $1.35 | 3,211 | $1.273921 |
| 1641567960 | $1.35 | $1.36 | $1.21 | $1.24 | 1,528 | $1.275488 |
| 1641568020 | $1.27 | $1.35 | $1.25 | $1.35 | 940 | $1.276336 |
| 1641568080 | $1.35 | $1.44 | $1.31 | $1.34 | 1,294 | $1.279665 |
| 1641568140 | $1.34 | $1.48 | $1.34 | $1.47 | 901 | $1.283169 |
| 1641568200 | $1.47 | $1.57 | $1.39 | $1.51 | 1,197 | $1.289583 |
| 1641568260 | $1.51 | $1.58 | $1.33 | $1.37 | 564 | $1.29155 |
| 1641568320 | $1.33 | $1.33 | $1.17 | $1.22 | 769 | $1.290347 |
| 1641568380 | $1.23 | $1.23 | $1.14 | $1.16 | 831 | $1.288198 |
| 1641568440 | $1.17 | $1.33 | $1.15 | $1.32 | 370 | $1.288026 |
| 1641568500 | $1.33 | $1.58 | $1.33 | $1.55 | 1,054 | $1.293032 |
| 1641568560 | $1.57 | $1.58 | $1.45 | $1.45 | 269 | $1.294432 |
| 1641568620 | $1.46 | $1.54 | $1.41 | $1.41 | 206 | $1.29527 |
| 1641568680 | $1.43 | $1.56 | $1.42 | $1.56 | 551 | $1.297322 |
| 1641568740 | $1.57 | $1.70 | $1.54 | $1.62 | 953 | $1.304184 |
| 1641568800 | $1.63 | $1.75 | $1.62 | $1.71 | 1,026 | $1.312572 |
| 1641568860 | $1.71 | $1.86 | $1.67 | $1.70 | 1,233 | $1.32416 |
| 1641568920 | $1.65 | $1.68 | $1.48 | $1.49 | 618 | $1.32739 |
| 1641568980 | $1.48 | $1.61 | $1.43 | $1.59 | 838 | $1.330587 |
| 1641569040 | $1.61 | $1.87 | $1.61 | $1.85 | 1,178 | $1.341031 |
| 1641569100 | $1.85 | $1.86 | $1.58 | $1.63 | 767 | $1.345864 |
| 1641569160 | $1.62 | $1.62 | $1.48 | $1.53 | 606 | $1.347627 |
| 1641569220 | $1.53 | $1.53 | $1.45 | $1.48 | 280 | $1.348478 |
| 1641569280 | $1.54 | $1.63 | $1.49 | $1.62 | 438 | $1.350691 |
| 1641569340 | $1.63 | $1.79 | $1.63 | $1.72 | 412 | $1.353191 |
| 1641569400 | $1.75 | $1.87 | $1.59 | $1.62 | 862 | $1.360003 |
| 1641569460 | $1.60 | $1.68 | $1.54 | $1.68 | 181 | $1.360779 |
| 1641569520 | $1.67 | $1.77 | $1.60 | $1.63 | 314 | $1.362664 |
| 1641569580 | $1.66 | $1.77 | $1.66 | $1.77 | 223 | $1.364178 |
| 1641569640 | $1.77 | $1.81 | $1.66 | $1.77 | 279 | $1.365943 |
| 1641569700 | $1.76 | $1.83 | $1.75 | $1.83 | 217 | $1.367551 |
| 1641569760 | $1.82 | $1.85 | $1.74 | $1.85 | 320 | $1.370075 |
| 1641569820 | $1.86 | $2.04 | $1.86 | $1.96 | 953 | $1.379823 |
| 1641569880 | $1.96 | $2.21 | $1.96 | $2.14 | 1,462 | $1.397928 |
| 1641569940 | $2.17 | $2.25 | $2.15 | $2.23 | 618 | $1.406207 |
| 1641570000 | $2.21 | $2.27 | $1.81 | $1.84 | 409 | $1.410248 |
| 1641570060 | $1.84 | $2.04 | $1.74 | $2.01 | 402 | $1.413748 |
| 1641570120 | $2.20 | $2.42 | $2.19 | $2.32 | 786 | $1.424563 |
| 1641570180 | $2.35 | $2.50 | $2.25 | $2.50 | 564 | $1.433619 |
| 1641570240 | $2.48 | $2.51 | $2.40 | $2.44 | 272 | $1.438044 |
| 1641570300 | $2.38 | $2.50 | $2.38 | $2.50 | 219 | $1.441573 |
| 1641570360 | $2.47 | $2.57 | $2.35 | $2.41 | 85 | $1.442967 |
| 1641570420 | $2.39 | $2.56 | $2.39 | $2.53 | 133 | $1.445173 |
| 1641570480 | $2.54 | $2.59 | $2.51 | $2.55 | 99 | $1.446886 |
| 1641570540 | $2.60 | $2.81 | $2.54 | $2.76 | 197 | $1.450679 |
| 1641570600 | $2.80 | $2.81 | $2.66 | $2.81 | 333 | $1.457482 |
| 1641570660 | $2.78 | $3.25 | $2.78 | $3.24 | 272 | $1.464172 |
| 1641570720 | $3.32 | $3.57 | $3.29 | $3.57 | 160 | $1.469072 |
| 1641570780 | $3.47 | $3.47 | $3.23 | $3.25 | 278 | $1.477015 |
| 1641570840 | $3.31 | $3.32 | $3.07 | $3.11 | 170 | $1.481373 |
| 1641570900 | $3.09 | $3.30 | $3.00 | $3.10 | 306 | $1.489266 |
| 1641570960 | $3.02 | $3.06 | $2.80 | $2.81 | 1,136 | $1.51265 |
| 1641571020 | $2.81 | $2.87 | $2.65 | $2.66 | 105 | $1.514577 |
| 1641571080 | $2.69 | $2.93 | $2.69 | $2.93 | 191 | $1.518478 |
| 1641571140 | $2.96 | $3.12 | $2.95 | $3.04 | 224 | $1.523305 |
| 1641571200 | $3.08 | $3.08 | $2.71 | $2.93 | 170 | $1.526937 |
| 1641571260 | $2.90 | $2.90 | $2.56 | $2.64 | 56 | $1.527949 |
| 1641571320 | $2.64 | $2.88 | $2.58 | $2.86 | 35 | $1.528586 |
| 1641571380 | $2.91 | $3.22 | $2.86 | $3.16 | 52 | $1.529813 |
| 1641571440 | $3.20 | $3.20 | $3.05 | $3.08 | 39 | $1.530723 |
| 1641571500 | $3.01 | $3.02 | $2.87 | $2.87 | 104 | $1.532946 |
| 1641571560 | $2.96 | $2.96 | $2.85 | $2.86 | 22 | $1.533384 |
| 1641571620 | $2.80 | $2.80 | $2.55 | $2.69 | 134 | $1.535622 |
| 1641571680 | $2.64 | $2.67 | $2.53 | $2.58 | 40 | $1.536274 |
| 1641571740 | $2.68 | $2.77 | $2.68 | $2.77 | 127 | $1.538429 |
| 1641571800 | $2.72 | $3.02 | $2.72 | $3.01 | 24 | $1.538899 |
| 1641571860 | $2.84 | $3.00 | $2.82 | $3.00 | 9 | $1.539077 |
| 1641571920 | $3.02 | $3.06 | $2.85 | $2.85 | 10 | $1.539295 |
| 1641571980 | $2.76 | $2.95 | $2.74 | $2.95 | 46 | $1.54012 |
| 1641572040 | $2.88 | $2.92 | $2.87 | $2.92 | 13 | $1.540381 |
| 1641572100 | $2.90 | $3.00 | $2.87 | $2.92 | 210 | $1.544576 |
| 1641572160 | $2.88 | $3.18 | $2.74 | $3.09 | 306 | $1.550801 |
| 1641572220 | $3.29 | $3.51 | $3.29 | $3.41 | 217 | $1.556699 |
| 1641572280 | $3.35 | $3.35 | $3.29 | $3.30 | 107 | $1.559482 |
| 1641572340 | $3.18 | $3.31 | $3.18 | $3.31 | 4 | $1.559579 |
| 1641572400 | $3.24 | $3.24 | $3.08 | $3.08 | 36 | $1.560432 |
| 1641572460 | $2.92 | $3.08 | $2.83 | $2.96 | 21 | $1.560857 |
| 1641572520 | $2.92 | $2.92 | $2.63 | $2.63 | 77 | $1.562305 |
| 1641572580 | $2.52 | $2.52 | $2.46 | $2.46 | 37 | $1.56281 |
| 1641572640 | $2.49 | $2.51 | $2.37 | $2.43 | 129 | $1.564508 |
| 1641572700 | $2.50 | $2.62 | $2.50 | $2.53 | 13 | $1.564691 |
| 1641572760 | $2.40 | $2.40 | $2.17 | $2.26 | 369 | $1.568761 |
| 1641572820 | $2.22 | $2.29 | $2.21 | $2.29 | 47 | $1.569234 |
| 1641572880 | $2.28 | $2.29 | $2.28 | $2.29 | 2 | $1.569255 |
| 1641572940 | $2.14 | $2.15 | $1.88 | $1.95 | 334 | $1.571845 |
| 1641573000 | $2.00 | $2.24 | $1.97 | $2.19 | 71 | $1.572388 |
| 1641573060 | $2.12 | $2.13 | $2.04 | $2.13 | 261 | $1.574336 |
| 1641573120 | $2.07 | $2.07 | $1.97 | $1.98 | 515 | $1.577394 |
| 1641573180 | $1.85 | $2.01 | $1.85 | $1.97 | 268 | $1.578784 |
| 1641573240 | $2.02 | $2.05 | $1.95 | $2.05 | 56 | $1.57913 |
| 1641573300 | $1.95 | $2.05 | $1.89 | $1.89 | 436 | $1.581852 |
| 1641573360 | $1.94 | $2.05 | $1.91 | $2.05 | 242 | $1.583224 |
| 1641573420 | $2.10 | $2.16 | $1.91 | $1.91 | 73 | $1.583757 |
| 1641573480 | $1.77 | $1.97 | $1.77 | $1.90 | 39 | $1.583897 |
| 1641573540 | $1.90 | $2.00 | $1.88 | $2.00 | 319 | $1.585268 |
| 1641573600 | $1.96 | $2.03 | $1.96 | $2.01 | 47 | $1.585531 |
| 1641573660 | $1.92 | $1.95 | $1.82 | $1.82 | 69 | $1.585823 |
| 1641573720 | $1.86 | $1.86 | $1.74 | $1.76 | 128 | $1.586187 |
| 1641573780 | $1.75 | $1.91 | $1.67 | $1.91 | 511 | $1.587258 |
| 1641573840 | $1.94 | $1.96 | $1.77 | $1.87 | 45 | $1.587429 |
| 1641573900 | $1.92 | $1.92 | $1.80 | $1.83 | 37 | $1.58756 |
| 1641573960 | $1.80 | $1.80 | $1.65 | $1.76 | 881 | $1.588946 |
| 1641574020 | $1.80 | $1.80 | $1.65 | $1.65 | 85 | $1.589125 |
| 1641574080 | $1.67 | $1.70 | $1.45 | $1.49 | 620 | $1.589025 |
| 1641574140 | $1.52 | $1.53 | $1.23 | $1.24 | 697 | $1.586632 |
| 1641574200 | $1.21 | $1.27 | $1.13 | $1.24 | 351 | $1.585019 |
| 1641574260 | $1.24 | $1.28 | $1.15 | $1.17 | 358 | $1.583469 |
| 1641574320 | $1.16 | $1.21 | $1.12 | $1.17 | 904 | $1.578605 |
| 1641574380 | $1.16 | $1.17 | $1.12 | $1.12 | 531 | $1.575649 |
| 1641574440 | $1.13 | $1.13 | $0.95 | $0.97 | 437 | $1.572495 |
| 1641574500 | $0.96 | $1.02 | $0.94 | $0.96 | 1,100 | $1.564199 |
| 1641574560 | $0.99 | $1.05 | $0.95 | $1.04 | 706 | $1.55942 |
| 1641574620 | $1.04 | $1.10 | $1.03 | $1.08 | 556 | $1.555946 |
| 1641574680 | $1.09 | $1.17 | $1.06 | $1.17 | 437 | $1.553642 |
| 1641574740 | $1.16 | $1.16 | $1.09 | $1.15 | 682 | $1.550119 |
| 1641574800 | $1.15 | $1.17 | $1.07 | $1.11 | 577 | $1.54708 |
| 1641574860 | $1.12 | $1.14 | $1.09 | $1.13 | 609 | $1.543857 |
| 1641574920 | $1.14 | $1.29 | $1.14 | $1.29 | 2,491 | $1.53392 |
| 1641574980 | $1.27 | $1.35 | $1.26 | $1.27 | 1,742 | $1.529599 |
| 1641575040 | $1.27 | $1.38 | $1.23 | $1.36 | 243 | $1.529023 |
| 1641575100 | $1.35 | $1.40 | $1.32 | $1.40 | 522 | $1.527997 |
| 1641575160 | $1.39 | $1.44 | $1.34 | $1.44 | 815 | $1.526598 |
| 1641575220 | $1.38 | $1.38 | $1.24 | $1.26 | 165 | $1.52618 |
| 1641575280 | $1.26 | $1.26 | $1.21 | $1.22 | 33 | $1.526075 |
| 1641575340 | $1.24 | $1.35 | $1.24 | $1.30 | 82 | $1.525856 |
| 1641575400 | $1.26 | $1.26 | $1.10 | $1.11 | 69 | $1.525562 |
| 1641575460 | $1.18 | $1.21 | $1.15 | $1.21 | 549 | $1.523494 |
| 1641575520 | $1.22 | $1.29 | $1.19 | $1.29 | 377 | $1.522233 |
| 1641575580 | $1.28 | $1.34 | $1.22 | $1.22 | 200 | $1.521688 |
| 1641575640 | $1.22 | $1.23 | $1.13 | $1.13 | 51 | $1.521489 |
| 1641575700 | $1.13 | $1.17 | $1.06 | $1.09 | 1,150 | $1.516714 |
| 1641575760 | $1.09 | $1.20 | $1.09 | $1.20 | 50 | $1.516504 |
| 1641575820 | $1.21 | $1.25 | $1.17 | $1.22 | 84 | $1.51622 |
| 1641575880 | $1.24 | $1.32 | $1.24 | $1.31 | 695 | $1.514592 |
| 1641575940 | $1.26 | $1.40 | $1.26 | $1.39 | 934 | $1.513075 |
| 1641576000 | $1.40 | $1.51 | $1.40 | $1.50 | 1,124 | $1.512524 |
| 1641576060 | $1.51 | $1.56 | $1.45 | $1.45 | 732 | $1.512554 |
| 1641576120 | $1.52 | $1.53 | $1.47 | $1.52 | 635 | $1.512504 |
| 1641576180 | $1.49 | $1.59 | $1.47 | $1.59 | 1,255 | $1.512724 |
| 1641576240 | $1.54 | $1.59 | $1.50 | $1.52 | 352 | $1.512911 |
| 1641576300 | $1.56 | $1.56 | $1.49 | $1.51 | 131 | $1.512927 |
| 1641576360 | $1.55 | $1.65 | $1.55 | $1.60 | 734 | $1.513241 |
| 1641576420 | $1.59 | $1.60 | $1.54 | $1.55 | 134 | $1.513312 |
| 1641576480 | $1.55 | $1.60 | $1.47 | $1.47 | 44 | $1.513317 |
| 1641576540 | $1.48 | $1.49 | $1.38 | $1.45 | 86 | $1.513252 |
| 1641576600 | $1.45 | $1.58 | $1.45 | $1.50 | 633 | $1.51307 |
| 1641576660 | $1.52 | $1.57 | $1.49 | $1.52 | 407 | $1.513102 |
| 1641576720 | $1.51 | $1.63 | $1.51 | $1.63 | 58 | $1.513144 |
| 1641576780 | $1.61 | $1.65 | $1.50 | $1.50 | 439 | $1.513722 |
| 1641576840 | $1.52 | $1.63 | $1.52 | $1.54 | 33 | $1.513738 |
| 1641576900 | $1.53 | $1.59 | $1.53 | $1.53 | 12 | $1.51374 |
| 1641576960 | $1.61 | $1.67 | $1.56 | $1.67 | 75 | $1.513796 |
| 1641577020 | $1.69 | $1.93 | $1.69 | $1.80 | 233 | $1.514474 |
| 1641577080 | $1.78 | $1.79 | $1.64 | $1.66 | 69 | $1.514627 |
| 1641577140 | $1.67 | $1.70 | $1.63 | $1.63 | 62 | $1.514716 |
| 1641577200 | $1.67 | $1.67 | $1.51 | $1.54 | 61 | $1.514736 |
| 1641577260 | $1.53 | $1.58 | $1.45 | $1.45 | 47 | $1.514735 |
| 1641577320 | $1.52 | $1.57 | $1.46 | $1.50 | 84 | $1.514732 |
| 1641577380 | $1.44 | $1.53 | $1.43 | $1.53 | 54 | $1.514737 |
| 1641577440 | $1.58 | $1.58 | $1.58 | $1.58 | 1 | $1.514738 |
| 1641577500 | $1.60 | $1.60 | $1.41 | $1.41 | 23 | $1.514718 |
| 1641577560 | $1.38 | $1.38 | $1.17 | $1.17 | 412 | $1.513475 |
| 1641577620 | $1.18 | $1.31 | $1.18 | $1.29 | 285 | $1.51264 |
| 1641577680 | $1.32 | $1.41 | $1.32 | $1.41 | 527 | $1.511928 |
| 1641577740 | $1.39 | $1.55 | $1.36 | $1.55 | 86 | $1.511827 |
| 1641577800 | $1.54 | $1.56 | $1.37 | $1.38 | 318 | $1.511515 |
| 1641577860 | $1.41 | $1.41 | $1.30 | $1.38 | 118 | $1.511361 |
| 1641577920 | $1.35 | $1.38 | $1.34 | $1.38 | 14 | $1.511338 |
| 1641577980 | $1.40 | $1.40 | $1.37 | $1.37 | 10 | $1.511325 |
| 1641578040 | $1.37 | $1.37 | $1.37 | $1.37 | 1 | $1.511324 |
| 1641578100 | $1.34 | $1.43 | $1.34 | $1.43 | 38 | $1.511275 |
| 1641578160 | $1.47 | $1.47 | $1.29 | $1.29 | 35 | $1.511254 |
| 1641578220 | $1.30 | $1.33 | $1.29 | $1.31 | 97 | $1.511058 |
| 1641578280 | $1.30 | $1.30 | $1.30 | $1.30 | 1 | $1.511056 |
| 1641578340 | $1.34 | $1.34 | $1.25 | $1.26 | 37 | $1.510982 |
| 1641578400 | $1.27 | $1.46 | $1.27 | $1.45 | 50 | $1.510903 |
| 1641578460 | $1.45 | $1.55 | $1.35 | $1.35 | 46 | $1.510878 |
| 1641578520 | $1.29 | $1.29 | $1.13 | $1.24 | 241 | $1.510174 |
| 1641578580 | $1.23 | $1.43 | $1.21 | $1.38 | 49 | $1.510093 |
| 1641578640 | $1.33 | $1.33 | $1.24 | $1.24 | 28 | $1.510035 |
| 1641578700 | $1.29 | $1.29 | $1.21 | $1.21 | 31 | $1.509954 |
| 1641578760 | $1.23 | $1.23 | $1.12 | $1.12 | 313 | $1.508813 |
| 1641578820 | $1.09 | $1.24 | $1.09 | $1.23 | 54 | $1.508639 |
| 1641578880 | $1.24 | $1.24 | $1.15 | $1.15 | 27 | $1.508553 |
| 1641578940 | $1.17 | $1.17 | $1.12 | $1.16 | 112 | $1.508176 |
| 1641579000 | $1.18 | $1.18 | $1.04 | $1.08 | 35 | $1.50804 |
| 1641579060 | $1.09 | $1.09 | $1.04 | $1.08 | 116 | $1.507531 |
| 1641579120 | $1.09 | $1.12 | $1.06 | $1.08 | 11 | $1.507486 |
| 1641579180 | $1.08 | $1.14 | $1.08 | $1.10 | 15 | $1.507428 |
| 1641579240 | $1.08 | $1.08 | $1.08 | $1.08 | 6 | $1.507403 |
| 1641579300 | $1.08 | $1.13 | $0.97 | $1.00 | 253 | $1.506165 |
| 1641579360 | $1.02 | $1.09 | $1.02 | $1.09 | 159 | $1.50548 |
| 1641579420 | $1.10 | $1.20 | $1.10 | $1.18 | 151 | $1.504956 |
| 1641579480 | $1.11 | $1.17 | $1.11 | $1.17 | 11 | $1.504919 |
| 1641579540 | $1.20 | $1.20 | $1.10 | $1.10 | 133 | $1.504481 |
| 1641579600 | $1.07 | $1.13 | $1.06 | $1.13 | 76 | $1.504181 |
| 1641579660 | $1.12 | $1.17 | $1.12 | $1.14 | 54 | $1.503983 |
| 1641579720 | $1.16 | $1.16 | $1.04 | $1.05 | 135 | $1.503513 |
| 1641579780 | $1.16 | $1.26 | $1.16 | $1.23 | 39 | $1.503406 |
| 1641579840 | $1.19 | $1.26 | $1.19 | $1.26 | 38 | $1.503304 |
| 1641579900 | $1.28 | $1.30 | $1.23 | $1.27 | 59 | $1.503176 |
| 1641579960 | $1.30 | $1.31 | $1.27 | $1.30 | 106 | $1.502965 |
| 1641580020 | $1.25 | $1.25 | $1.23 | $1.23 | 11 | $1.502938 |
| 1641580080 | $1.20 | $1.37 | $1.20 | $1.37 | 58 | $1.502826 |
| 1641580140 | $1.36 | $1.43 | $1.35 | $1.37 | 53 | $1.502769 |
| 1641580200 | $1.38 | $1.42 | $1.31 | $1.33 | 52 | $1.502686 |
| 1641580260 | $1.32 | $1.32 | $1.26 | $1.27 | 42 | $1.502592 |
| 1641580320 | $1.24 | $1.24 | $1.21 | $1.21 | 51 | $1.502458 |
| 1641580380 | $1.15 | $1.18 | $1.14 | $1.14 | 14 | $1.502414 |
| 1641580440 | $1.15 | $1.15 | $1.14 | $1.15 | 43 | $1.502269 |
| 1641580500 | $1.12 | $1.12 | $1.02 | $1.06 | 159 | $1.501622 |
| 1641580560 | $1.06 | $1.12 | $1.04 | $1.06 | 19 | $1.501547 |
| 1641580620 | $1.08 | $1.16 | $1.08 | $1.16 | 105 | $1.501129 |
| 1641580680 | $1.13 | $1.20 | $1.11 | $1.20 | 92 | $1.500842 |
| 1641580740 | $1.20 | $1.32 | $1.20 | $1.28 | 238 | $1.500372 |
| 1641580800 | $1.31 | $1.34 | $1.29 | $1.34 | 136 | $1.50013 |
| 1641580860 | $1.34 | $1.34 | $1.28 | $1.29 | 254 | $1.499628 |
| 1641580920 | $1.25 | $1.25 | $1.21 | $1.24 | 19 | $1.499581 |
| 1641580980 | $1.24 | $1.24 | $1.22 | $1.22 | 6 | $1.499566 |
| 1641581040 | $1.23 | $1.26 | $1.23 | $1.26 | 6 | $1.499551 |
| 1641581100 | $1.27 | $1.31 | $1.25 | $1.30 | 77 | $1.49938 |
| 1641581160 | $1.33 | $1.35 | $1.25 | $1.27 | 90 | $1.499195 |
| 1641581220 | $1.30 | $1.36 | $1.29 | $1.34 | 74 | $1.499057 |
| 1641581280 | $1.33 | $1.37 | $1.31 | $1.35 | 113 | $1.498878 |
| 1641581340 | $1.31 | $1.40 | $1.31 | $1.38 | 203 | $1.498547 |
| 1641581400 | $1.40 | $1.66 | $1.40 | $1.58 | 978 | $1.499408 |
| 1641581460 | $1.61 | $1.61 | $1.36 | $1.40 | 308 | $1.49924 |
| 1641581520 | $1.41 | $1.43 | $1.30 | $1.35 | 22 | $1.499205 |
| 1641581580 | $1.35 | $1.35 | $1.26 | $1.26 | 174 | $1.498884 |
| 1641581640 | $1.29 | $1.43 | $1.29 | $1.40 | 163 | $1.498668 |
| 1641581700 | $1.43 | $1.43 | $1.33 | $1.33 | 25 | $1.498638 |
| 1641581760 | $1.36 | $1.36 | $1.25 | $1.25 | 10 | $1.498617 |
| 1641581820 | $1.29 | $1.29 | $1.25 | $1.29 | 267 | $1.498048 |
| 1641581880 | $1.34 | $1.34 | $1.28 | $1.32 | 258 | $1.497651 |
| 1641581940 | $1.33 | $1.43 | $1.33 | $1.42 | 115 | $1.497576 |
| 1641582000 | $1.40 | $1.40 | $1.27 | $1.33 | 319 | $1.496951 |
| 1641582060 | $1.34 | $1.35 | $1.30 | $1.30 | 203 | $1.496659 |
| 1641582120 | $1.32 | $1.33 | $1.27 | $1.33 | 455 | $1.495876 |
| 1641582180 | $1.38 | $1.44 | $1.35 | $1.38 | 53 | $1.495815 |
| 1641582240 | $1.43 | $1.43 | $1.34 | $1.34 | 233 | $1.495505 |
| 1641582300 | $1.35 | $1.60 | $1.35 | $1.58 | 249 | $1.495327 |
| 1641582360 | $1.50 | $1.50 | $1.40 | $1.40 | 361 | $1.495242 |
| 1641582420 | $1.43 | $1.43 | $1.30 | $1.31 | 18 | $1.495214 |
| 1641582480 | $1.32 | $1.36 | $1.29 | $1.36 | 209 | $1.494829 |
| 1641582540 | $1.38 | $1.50 | $1.38 | $1.38 | 77 | $1.494811 |
| 1641582600 | $1.38 | $1.38 | $1.32 | $1.34 | 53 | $1.494732 |
| 1641582660 | $1.25 | $1.27 | $1.22 | $1.27 | 18 | $1.494691 |
| 1641582720 | $1.32 | $1.37 | $1.32 | $1.35 | 20 | $1.494664 |
| 1641582780 | $1.38 | $1.38 | $1.32 | $1.32 | 13 | $1.494646 |
| 1641582840 | $1.35 | $1.35 | $1.35 | $1.35 | 10 | $1.494633 |
| 1641582900 | $1.37 | $1.44 | $1.35 | $1.44 | 27 | $1.494611 |
| 1641582960 | $1.41 | $1.41 | $1.29 | $1.29 | 42 | $1.494551 |
| 1641583020 | $1.31 | $1.31 | $1.27 | $1.27 | 127 | $1.494322 |
| 1641583080 | $1.34 | $1.36 | $1.30 | $1.33 | 151 | $1.494079 |
| 1641583140 | $1.35 | $1.35 | $1.34 | $1.34 | 30 | $1.494039 |
| 1641583200 | $1.47 | $1.53 | $1.45 | $1.51 | 145 | $1.494076 |
| 1641583260 | $1.52 | $1.66 | $1.52 | $1.59 | 264 | $1.494241 |
| 1641583320 | $1.57 | $1.73 | $1.48 | $1.69 | 466 | $1.494531 |
| 1641583380 | $1.63 | $1.78 | $1.63 | $1.74 | 127 | $1.494788 |
| 1641583440 | $1.75 | $1.83 | $1.72 | $1.80 | 342 | $1.495713 |
| 1641583500 | $1.82 | $2.02 | $1.80 | $1.94 | 125 | $1.496208 |
| 1641583560 | $1.83 | $1.88 | $1.74 | $1.75 | 44 | $1.496319 |
| 1641583620 | $1.75 | $1.82 | $1.73 | $1.82 | 56 | $1.496453 |
| 1641583680 | $1.75 | $1.75 | $1.69 | $1.69 | 28 | $1.496505 |
| 1641583740 | $1.63 | $1.74 | $1.57 | $1.60 | 23 | $1.496533 |
| 1641583800 | $1.64 | $1.65 | $1.63 | $1.63 | 318 | $1.496961 |
| 1641583860 | $1.62 | $1.65 | $1.57 | $1.65 | 525 | $1.497468 |
| 1641583920 | $1.65 | $1.70 | $1.65 | $1.70 | 1,001 | $1.498796 |
| 1641583980 | $1.62 | $1.67 | $1.62 | $1.67 | 9 | $1.498808 |
| 1641584040 | $1.60 | $1.75 | $1.60 | $1.69 | 12 | $1.498821 |
| 1641584100 | $1.70 | $1.75 | $1.70 | $1.75 | 36 | $1.498896 |
| 1641584160 | $1.70 | $1.70 | $1.53 | $1.53 | 222 | $1.499144 |
| 1641584220 | $1.53 | $1.53 | $1.40 | $1.46 | 87 | $1.499096 |
| 1641584280 | $1.45 | $1.45 | $1.31 | $1.31 | 515 | $1.49867 |
| 1641584340 | $1.34 | $1.34 | $1.17 | $1.17 | 579 | $1.497588 |
| 1641584400 | $1.20 | $1.26 | $1.20 | $1.23 | 525 | $1.496346 |
| 1641584460 | $1.26 | $1.26 | $1.09 | $1.09 | 54 | $1.496203 |
| 1641584520 | $1.14 | $1.15 | $0.97 | $1.08 | 205 | $1.495387 |
| 1641584580 | $1.16 | $1.25 | $1.16 | $1.25 | 9 | $1.495362 |
| 1641584640 | $1.25 | $1.25 | $1.09 | $1.09 | 77 | $1.495132 |
| 1641584700 | $1.10 | $1.12 | $1.08 | $1.10 | 43 | $1.494986 |
| 1641584760 | $1.14 | $1.14 | $1.10 | $1.10 | 20 | $1.494924 |
| 1641584820 | $1.17 | $1.17 | $0.97 | $0.97 | 226 | $1.494145 |
| 1641584880 | $0.96 | $0.96 | $0.84 | $0.87 | 170 | $1.493291 |
| 1641584940 | $0.90 | $1.00 | $0.90 | $0.99 | 107 | $1.492801 |
| 1641585000 | $0.99 | $1.09 | $0.99 | $1.05 | 177 | $1.492171 |
| 1641585060 | $1.06 | $1.06 | $0.94 | $0.95 | 100 | $1.491761 |
| 1641585120 | $0.96 | $0.96 | $0.84 | $0.84 | 70 | $1.491426 |
| 1641585180 | $0.79 | $0.91 | $0.79 | $0.91 | 237 | $1.490157 |
| 1641585240 | $0.91 | $0.91 | $0.83 | $0.84 | 28 | $1.490016 |
| 1641585300 | $0.87 | $0.91 | $0.83 | $0.85 | 43 | $1.489784 |
| 1641585360 | $0.84 | $0.88 | $0.84 | $0.88 | 22 | $1.489668 |
| 1641585420 | $0.87 | $0.94 | $0.85 | $0.87 | 716 | $1.486118 |
| 1641585480 | $0.91 | $0.91 | $0.87 | $0.87 | 407 | $1.484152 |
| 1641585540 | $0.87 | $0.97 | $0.87 | $0.93 | 98 | $1.483685 |
| 1641585600 | $0.90 | $0.92 | $0.82 | $0.87 | 57 | $1.483385 |
| 1641585660 | $0.84 | $0.84 | $0.72 | $0.79 | 343 | $1.481374 |
| 1641585720 | $0.79 | $0.87 | $0.75 | $0.82 | 381 | $1.479192 |
| 1641585780 | $0.84 | $0.91 | $0.83 | $0.85 | 32 | $1.479027 |
| 1641585840 | $0.87 | $0.88 | $0.79 | $0.80 | 57 | $1.47872 |
| 1641585900 | $0.77 | $0.78 | $0.65 | $0.70 | 436 | $1.475939 |
| 1641585960 | $0.71 | $0.71 | $0.60 | $0.62 | 438 | $1.472874 |
| 1641586020 | $0.62 | $0.65 | $0.61 | $0.62 | 339 | $1.470526 |
| 1641586080 | $0.71 | $0.80 | $0.71 | $0.80 | 195 | $1.46937 |
| 1641586140 | $0.79 | $0.80 | $0.75 | $0.76 | 212 | $1.468166 |
| 1641586200 | $0.86 | $0.89 | $0.81 | $0.83 | 72 | $1.467807 |
| 1641586260 | $0.85 | $0.92 | $0.81 | $0.92 | 162 | $1.466977 |
| 1641586320 | $0.90 | $0.93 | $0.85 | $0.93 | 142 | $1.466308 |
| 1641586380 | $0.90 | $1.04 | $0.90 | $1.03 | 269 | $1.465307 |
| 1641586440 | $1.02 | $1.10 | $1.02 | $1.10 | 122 | $1.464914 |
| 1641586500 | $1.10 | $1.11 | $0.98 | $1.11 | 122 | $1.464479 |
| 1641586560 | $1.12 | $1.12 | $0.99 | $1.01 | 87 | $1.464215 |
| 1641586620 | $1.00 | $1.07 | $1.00 | $1.00 | 268 | $1.463217 |
| 1641586680 | $1.06 | $1.08 | $0.98 | $1.01 | 16 | $1.463164 |
| 1641586740 | $1.02 | $1.02 | $0.92 | $0.93 | 127 | $1.462628 |
| 1641586800 | $0.93 | $0.97 | $0.86 | $0.95 | 52 | $1.46239 |
| 1641586860 | $0.93 | $1.06 | $0.90 | $1.06 | 51 | $1.462197 |
| 1641586920 | $1.06 | $1.12 | $1.06 | $1.11 | 129 | $1.461809 |
| 1641586980 | $1.08 | $1.15 | $1.00 | $1.13 | 22 | $1.461744 |
| 1641587040 | $1.10 | $1.15 | $1.09 | $1.15 | 1,127 | $1.458569 |
| 1641587100 | $1.15 | $1.25 | $1.15 | $1.24 | 288 | $1.457995 |
| 1641587160 | $1.25 | $1.28 | $1.17 | $1.21 | 172 | $1.457681 |
| 1641587220 | $1.26 | $1.34 | $1.26 | $1.30 | 95 | $1.457558 |
| 1641587280 | $1.30 | $1.45 | $1.26 | $1.39 | 200 | $1.457378 |
| 1641587340 | $1.38 | $1.40 | $1.14 | $1.14 | 176 | $1.457167 |
| 1641587400 | $1.27 | $1.32 | $1.10 | $1.10 | 193 | $1.456768 |
| 1641587460 | $1.12 | $1.13 | $0.83 | $0.85 | 474 | $1.454815 |
| 1641587520 | $0.86 | $0.93 | $0.77 | $0.93 | 1,547 | $1.447442 |
| 1641587580 | $0.95 | $1.37 | $0.95 | $1.37 | 410 | $1.446464 |
| 1641587640 | $1.35 | $1.35 | $1.12 | $1.14 | 155 | $1.44619 |
| 1641587700 | $1.16 | $1.24 | $1.09 | $1.09 | 154 | $1.445886 |
| 1641587760 | $1.23 | $1.23 | $1.03 | $1.09 | 27 | $1.445828 |
| 1641587820 | $1.03 | $1.03 | $0.87 | $0.89 | 72 | $1.445547 |
| 1641587880 | $0.94 | $1.00 | $0.90 | $0.98 | 467 | $1.443823 |
| 1641587940 | $1.01 | $1.01 | $0.97 | $0.97 | 39 | $1.44369 |
| 1641588000 | $0.91 | $0.97 | $0.86 | $0.92 | 299 | $1.442576 |
| 1641588060 | $0.93 | $1.01 | $0.85 | $0.85 | 161 | $1.441934 |
| 1641588120 | $0.87 | $0.90 | $0.85 | $0.85 | 1,085 | $1.437425 |
| 1641588180 | $0.80 | $1.18 | $0.80 | $1.18 | 35 | $1.437299 |
| 1641588240 | $1.20 | $1.30 | $1.20 | $1.24 | 481 | $1.43667 |
| 1641588300 | $1.27 | $1.28 | $1.22 | $1.25 | 203 | $1.436386 |
| 1641588360 | $1.20 | $1.43 | $1.11 | $1.17 | 551 | $1.435872 |
| 1641588420 | $1.13 | $1.13 | $0.88 | $0.99 | 171 | $1.435279 |
| 1641588480 | $0.98 | $1.03 | $0.95 | $1.03 | 345 | $1.434144 |
| 1641588540 | $1.04 | $1.16 | $0.99 | $1.14 | 357 | $1.433288 |
| 1641588600 | $1.10 | $1.35 | $0.99 | $1.09 | 429 | $1.432524 |
| 1641588660 | $0.95 | $1.07 | $0.91 | $1.07 | 216 | $1.43184 |
| 1641588720 | $1.10 | $1.10 | $0.95 | $1.03 | 223 | $1.431168 |
| 1641588780 | $1.05 | $1.20 | $1.05 | $1.18 | 452 | $1.430253 |
| 1641588840 | $1.08 | $1.59 | $1.08 | $1.53 | 562 | $1.429369 |
| 1641588900 | $1.51 | $1.65 | $1.49 | $1.50 | 375 | $1.429622 |
| 1641588960 | $1.53 | $1.53 | $1.30 | $1.31 | 97 | $1.429607 |
| 1641589020 | $1.29 | $1.45 | $1.28 | $1.41 | 82 | $1.429569 |
| 1641589080 | $1.40 | $1.68 | $0.97 | $1.40 | 164 | $1.429649 |
| 1641589140 | $1.68 | $2.02 | $1.36 | $2.02 | 240 | $1.430265 |
| 1641589200 | $2.04 | $2.40 | $1.37 | $1.87 | 58 | $1.430483 |
| 1641589260 | $1.79 | $1.80 | $1.66 | $1.78 | 77 | $1.430643 |
| 1641589320 | $1.75 | $1.75 | $1.53 | $1.66 | 93 | $1.430784 |
| 1641589380 | $1.60 | $1.82 | $1.59 | $1.82 | 149 | $1.430983 |
| 1641589440 | $1.72 | $1.72 | $1.51 | $1.51 | 204 | $1.431169 |
| 1641589500 | $1.54 | $1.54 | $1.37 | $1.38 | 45 | $1.431184 |
| 1641589560 | $1.45 | $1.45 | $1.31 | $1.45 | 38 | $1.431178 |
| 1641589620 | $1.44 | $1.44 | $1.44 | $1.44 | 1 | $1.431178 |
| 1641589680 | $1.43 | $1.53 | $1.39 | $1.39 | 103 | $1.43117 |
| 1641589740 | $1.43 | $1.51 | $1.43 | $1.47 | 100 | $1.431175 |
| 1641589800 | $1.65 | $1.67 | $1.50 | $1.60 | 15 | $1.431193 |
| 1641589860 | $1.65 | $1.70 | $1.65 | $1.70 | 10 | $1.431212 |
| 1641589920 | $1.84 | $1.84 | $1.84 | $1.84 | 4 | $1.431224 |
| 1641589980 | $1.79 | $1.82 | $1.79 | $1.82 | 3 | $1.431233 |
| 1641590040 | $1.84 | $1.84 | $1.84 | $1.84 | 1 | $1.431236 |