BAC14Jan22C48.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NYSE >
- BAC >
- Option Chain >
- BAC14Jan22C48.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $0.69 | $0.85 | $0.69 | $0.75 | 702 | $0.762048 |
| 1641479460 | $0.75 | $0.83 | $0.70 | $0.71 | 1,619 | $0.757272 |
| 1641479520 | $0.72 | $0.72 | $0.61 | $0.63 | 726 | $0.7321 |
| 1641479580 | $0.62 | $0.68 | $0.62 | $0.68 | 143 | $0.728617 |
| 1641479640 | $0.70 | $0.70 | $0.62 | $0.65 | 535 | $0.716077 |
| 1641479700 | $0.62 | $0.62 | $0.60 | $0.60 | 84 | $0.713607 |
| 1641479760 | $0.58 | $0.64 | $0.58 | $0.62 | 20 | $0.713105 |
| 1641479820 | $0.65 | $0.71 | $0.65 | $0.70 | 19 | $0.712952 |
| 1641479880 | $0.69 | $0.72 | $0.69 | $0.70 | 20 | $0.712913 |
| 1641479940 | $0.72 | $0.73 | $0.70 | $0.71 | 59 | $0.713132 |
| 1641480000 | $0.68 | $0.73 | $0.66 | $0.73 | 22 | $0.713056 |
| 1641480060 | $0.72 | $0.75 | $0.72 | $0.73 | 14 | $0.713121 |
| 1641480120 | $0.75 | $0.79 | $0.75 | $0.77 | 46 | $0.713759 |
| 1641480180 | $0.77 | $0.80 | $0.76 | $0.80 | 38 | $0.714405 |
| 1641480240 | $0.76 | $0.77 | $0.72 | $0.74 | 132 | $0.715515 |
| 1641480300 | $0.74 | $0.74 | $0.67 | $0.71 | 151 | $0.714831 |
| 1641480360 | $0.69 | $0.71 | $0.66 | $0.67 | 144 | $0.714327 |
| 1641480420 | $0.67 | $0.69 | $0.63 | $0.66 | 559 | $0.710353 |
| 1641480480 | $0.68 | $0.73 | $0.68 | $0.69 | 527 | $0.708467 |
| 1641480540 | $0.72 | $0.72 | $0.72 | $0.72 | 19 | $0.708506 |
| 1641480600 | $0.73 | $0.75 | $0.71 | $0.71 | 16 | $0.708539 |
| 1641480660 | $0.71 | $0.72 | $0.68 | $0.68 | 525 | $0.706196 |
| 1641480720 | $0.68 | $0.71 | $0.68 | $0.71 | 18 | $0.706146 |
| 1641480780 | $0.72 | $0.72 | $0.69 | $0.69 | 509 | $0.707168 |
| 1641480840 | $0.68 | $0.69 | $0.68 | $0.69 | 134 | $0.706633 |
| 1641480900 | $0.71 | $0.72 | $0.71 | $0.72 | 33 | $0.706668 |
| 1641480960 | $0.71 | $0.71 | $0.71 | $0.71 | 17 | $0.706676 |
| 1641481020 | $0.70 | $0.70 | $0.66 | $0.68 | 18 | $0.7066 |
| 1641481080 | $0.67 | $0.67 | $0.65 | $0.66 | 40 | $0.706373 |
| 1641481140 | $0.66 | $0.66 | $0.64 | $0.66 | 503 | $0.701866 |
| 1641481200 | $0.70 | $0.70 | $0.68 | $0.68 | 4 | $0.701863 |
| 1641481320 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.701858 |
| 1641481380 | $0.72 | $0.72 | $0.70 | $0.70 | 53 | $0.701979 |
| 1641481440 | $0.73 | $0.73 | $0.73 | $0.73 | 5 | $0.701998 |
| 1641481500 | $0.64 | $0.65 | $0.64 | $0.65 | 253 | $0.699964 |
| 1641481560 | $0.66 | $0.66 | $0.65 | $0.65 | 14 | $0.699876 |
| 1641481620 | $0.64 | $0.64 | $0.61 | $0.62 | 17 | $0.699711 |
| 1641481680 | $0.62 | $0.66 | $0.62 | $0.66 | 6 | $0.699657 |
| 1641481740 | $0.61 | $0.61 | $0.61 | $0.61 | 3 | $0.699623 |
| 1641481800 | $0.60 | $0.62 | $0.60 | $0.61 | 34 | $0.699231 |
| 1641481860 | $0.61 | $0.61 | $0.56 | $0.56 | 320 | $0.694287 |
| 1641481920 | $0.57 | $0.58 | $0.57 | $0.58 | 5 | $0.694213 |
| 1641481980 | $0.58 | $0.58 | $0.56 | $0.56 | 42 | $0.6936 |
| 1641482040 | $0.56 | $0.56 | $0.54 | $0.54 | 24 | $0.693159 |
| 1641482100 | $0.53 | $0.58 | $0.53 | $0.55 | 149 | $0.690545 |
| 1641482160 | $0.52 | $0.52 | $0.52 | $0.52 | 11 | $0.69032 |
| 1641482220 | $0.52 | $0.52 | $0.50 | $0.50 | 250 | $0.685269 |
| 1641482280 | $0.50 | $0.50 | $0.50 | $0.50 | 21 | $0.684817 |
| 1641482340 | $0.49 | $0.49 | $0.48 | $0.48 | 4 | $0.684725 |
| 1641482400 | $0.48 | $0.49 | $0.47 | $0.49 | 14 | $0.684387 |
| 1641482460 | $0.50 | $0.50 | $0.48 | $0.50 | 33 | $0.683679 |
| 1641482520 | $0.48 | $0.49 | $0.47 | $0.49 | 52 | $0.682465 |
| 1641482580 | $0.49 | $0.49 | $0.44 | $0.45 | 22 | $0.681895 |
| 1641482640 | $0.45 | $0.48 | $0.45 | $0.48 | 21 | $0.681382 |
| 1641482760 | $0.52 | $0.54 | $0.52 | $0.54 | 66 | $0.68025 |
| 1641482820 | $0.51 | $0.51 | $0.51 | $0.51 | 4 | $0.680173 |
| 1641482880 | $0.52 | $0.52 | $0.52 | $0.52 | 1 | $0.680155 |
| 1641482940 | $0.52 | $0.52 | $0.52 | $0.52 | 5 | $0.680064 |
| 1641483120 | $0.56 | $0.58 | $0.56 | $0.58 | 402 | $0.674837 |
| 1641483180 | $0.58 | $0.59 | $0.57 | $0.59 | 555 | $0.669511 |
| 1641483240 | $0.56 | $0.56 | $0.56 | $0.56 | 102 | $0.668381 |
| 1641483300 | $0.56 | $0.56 | $0.56 | $0.56 | 6 | $0.668315 |
| 1641483360 | $0.55 | $0.56 | $0.54 | $0.56 | 4 | $0.668267 |
| 1641483420 | $0.59 | $0.59 | $0.59 | $0.59 | 3 | $0.668244 |
| 1641483540 | $0.57 | $0.58 | $0.57 | $0.58 | 12 | $0.668135 |
| 1641483600 | $0.60 | $0.60 | $0.60 | $0.60 | 2 | $0.668121 |
| 1641483660 | $0.60 | $0.61 | $0.60 | $0.61 | 6 | $0.668081 |
| 1641483720 | $0.59 | $0.60 | $0.59 | $0.60 | 3 | $0.668058 |
| 1641483900 | $0.61 | $0.61 | $0.59 | $0.60 | 18 | $0.667931 |
| 1641483960 | $0.61 | $0.61 | $0.60 | $0.60 | 10 | $0.667869 |
| 1641484020 | $0.59 | $0.59 | $0.59 | $0.59 | 6 | $0.667822 |
| 1641484080 | $0.62 | $0.62 | $0.59 | $0.59 | 3 | $0.667804 |
| 1641484140 | $0.57 | $0.57 | $0.57 | $0.57 | 4 | $0.667765 |
| 1641484200 | $0.56 | $0.57 | $0.56 | $0.57 | 22 | $0.667538 |
| 1641484260 | $0.56 | $0.56 | $0.55 | $0.55 | 2 | $0.667515 |
| 1641484320 | $0.54 | $0.54 | $0.54 | $0.54 | 2 | $0.667489 |
| 1641484380 | $0.54 | $0.54 | $0.54 | $0.54 | 14 | $0.667311 |
| 1641484440 | $0.53 | $0.53 | $0.53 | $0.53 | 20 | $0.667037 |
| 1641484500 | $0.54 | $0.55 | $0.54 | $0.54 | 54 | $0.666358 |
| 1641484560 | $0.56 | $0.56 | $0.54 | $0.56 | 136 | $0.664687 |
| 1641484620 | $0.56 | $0.57 | $0.56 | $0.57 | 8 | $0.664609 |
| 1641484680 | $0.55 | $0.56 | $0.54 | $0.54 | 67 | $0.66384 |
| 1641484740 | $0.53 | $0.53 | $0.53 | $0.53 | 21 | $0.663568 |
| 1641484800 | $0.52 | $0.52 | $0.50 | $0.50 | 6 | $0.663474 |
| 1641484860 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.663458 |
| 1641485040 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.663443 |
| 1641485100 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.663427 |
| 1641485160 | $0.51 | $0.52 | $0.51 | $0.51 | 13 | $0.663243 |
| 1641485220 | $0.53 | $0.53 | $0.53 | $0.53 | 2 | $0.663218 |
| 1641485280 | $0.54 | $0.54 | $0.53 | $0.53 | 13 | $0.663061 |
| 1641485340 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.663048 |
| 1641485400 | $0.54 | $0.54 | $0.54 | $0.54 | 4 | $0.663 |
| 1641485460 | $0.53 | $0.53 | $0.53 | $0.53 | 6 | $0.662923 |
| 1641485640 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.662913 |
| 1641485700 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.662903 |
| 1641485760 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.662893 |
| 1641485940 | $0.58 | $0.58 | $0.58 | $0.58 | 1 | $0.662885 |
| 1641486000 | $0.60 | $0.60 | $0.60 | $0.60 | 11 | $0.662818 |
| 1641486060 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.662812 |
| 1641486120 | $0.59 | $0.59 | $0.59 | $0.59 | 2 | $0.662798 |
| 1641486180 | $0.60 | $0.60 | $0.60 | $0.60 | 12 | $0.662725 |
| 1641486240 | $0.61 | $0.62 | $0.61 | $0.62 | 3 | $0.662711 |
| 1641486300 | $0.63 | $0.63 | $0.63 | $0.63 | 511 | $0.661177 |
| 1641486360 | $0.61 | $0.61 | $0.59 | $0.59 | 6 | $0.66114 |
| 1641486480 | $0.59 | $0.59 | $0.59 | $0.59 | 5 | $0.661108 |
| 1641486540 | $0.58 | $0.58 | $0.58 | $0.58 | 2 | $0.661093 |
| 1641486660 | $0.59 | $0.59 | $0.58 | $0.58 | 5 | $0.661057 |
| 1641486720 | $0.58 | $0.58 | $0.58 | $0.58 | 1 | $0.66105 |
| 1641486960 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.661044 |
| 1641487200 | $0.59 | $0.59 | $0.58 | $0.58 | 3 | $0.661023 |
| 1641487260 | $0.59 | $0.59 | $0.59 | $0.59 | 1 | $0.661017 |
| 1641487380 | $0.57 | $0.57 | $0.57 | $0.57 | 15 | $0.660892 |
| 1641487560 | $0.58 | $0.58 | $0.58 | $0.58 | 4 | $0.660862 |
| 1641487800 | $0.59 | $0.59 | $0.59 | $0.59 | 1 | $0.660856 |
| 1641487860 | $0.57 | $0.57 | $0.56 | $0.56 | 26 | $0.660639 |
| 1641487920 | $0.55 | $0.55 | $0.55 | $0.55 | 6 | $0.660579 |
| 1641488040 | $0.55 | $0.55 | $0.55 | $0.55 | 5 | $0.660529 |
| 1641488100 | $0.57 | $0.57 | $0.57 | $0.57 | 15 | $0.660405 |
| 1641488160 | $0.56 | $0.57 | $0.56 | $0.57 | 6 | $0.660352 |
| 1641488220 | $0.55 | $0.55 | $0.55 | $0.55 | 300 | $0.657423 |
| 1641488340 | $0.56 | $0.56 | $0.56 | $0.56 | 3 | $0.657397 |
| 1641488400 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.657388 |
| 1641488460 | $0.56 | $0.56 | $0.56 | $0.56 | 382 | $0.654206 |
| 1641488580 | $0.58 | $0.58 | $0.57 | $0.57 | 12 | $0.654126 |
| 1641488760 | $0.58 | $0.58 | $0.58 | $0.58 | 6 | $0.654088 |
| 1641488820 | $0.60 | $0.60 | $0.59 | $0.60 | 11 | $0.654033 |
| 1641488940 | $0.61 | $0.63 | $0.61 | $0.63 | 27 | $0.653933 |
| 1641489000 | $0.62 | $0.63 | $0.62 | $0.63 | 2 | $0.653928 |
| 1641489120 | $0.62 | $0.62 | $0.61 | $0.61 | 4 | $0.653916 |
| 1641489180 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.653913 |
| 1641489240 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.653909 |
| 1641489480 | $0.59 | $0.59 | $0.59 | $0.59 | 3 | $0.653892 |
| 1641489540 | $0.60 | $0.60 | $0.60 | $0.60 | 5 | $0.653869 |
| 1641489600 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.653866 |
| 1641489660 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.653864 |
| 1641489780 | $0.65 | $0.66 | $0.64 | $0.66 | 9 | $0.653856 |
| 1641489840 | $0.66 | $0.66 | $0.65 | $0.65 | 114 | $0.653905 |
| 1641489900 | $0.64 | $0.64 | $0.64 | $0.64 | 2 | $0.653903 |
| 1641489960 | $0.65 | $0.65 | $0.65 | $0.65 | 9 | $0.6539 |
| 1641490020 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.6539 |
| 1641490080 | $0.67 | $0.68 | $0.67 | $0.68 | 3 | $0.653905 |
| 1641490140 | $0.68 | $0.69 | $0.68 | $0.69 | 15 | $0.653942 |
| 1641490260 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.653944 |
| 1641490440 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.653945 |
| 1641490560 | $0.68 | $0.69 | $0.68 | $0.69 | 11 | $0.65397 |
| 1641490620 | $0.70 | $0.70 | $0.70 | $0.70 | 18 | $0.654039 |
| 1641490680 | $0.72 | $0.74 | $0.72 | $0.74 | 62 | $0.654397 |
| 1641490740 | $0.72 | $0.72 | $0.72 | $0.72 | 1 | $0.654403 |
| 1641490800 | $0.73 | $0.74 | $0.73 | $0.74 | 510 | $0.657693 |
| 1641490860 | $0.74 | $0.75 | $0.74 | $0.75 | 25 | $0.657871 |
| 1641490920 | $0.76 | $0.76 | $0.76 | $0.76 | 2 | $0.657887 |
| 1641490980 | $0.77 | $0.77 | $0.77 | $0.77 | 4 | $0.657923 |
| 1641491040 | $0.77 | $0.78 | $0.77 | $0.78 | 5 | $0.65797 |
| 1641491100 | $0.76 | $0.77 | $0.76 | $0.77 | 8 | $0.658039 |
| 1641491160 | $0.76 | $0.76 | $0.74 | $0.74 | 13 | $0.658137 |
| 1641491220 | $0.75 | $0.75 | $0.74 | $0.75 | 50 | $0.658499 |
| 1641491280 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.658507 |
| 1641491340 | $0.77 | $0.78 | $0.77 | $0.78 | 6 | $0.65856 |
| 1641491460 | $0.77 | $0.77 | $0.77 | $0.77 | 2 | $0.658578 |
| 1641491520 | $0.77 | $0.77 | $0.77 | $0.77 | 5 | $0.658622 |
| 1641491580 | $0.78 | $0.78 | $0.78 | $0.78 | 2 | $0.658641 |
| 1641491640 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.658651 |
| 1641491700 | $0.78 | $0.78 | $0.78 | $0.78 | 10 | $0.658747 |
| 1641491760 | $0.79 | $0.79 | $0.79 | $0.79 | 17 | $0.658923 |
| 1641491820 | $0.80 | $0.81 | $0.80 | $0.80 | 37 | $0.659342 |
| 1641491880 | $0.78 | $0.78 | $0.78 | $0.78 | 6 | $0.659399 |
| 1641492000 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.659408 |
| 1641492060 | $0.78 | $0.78 | $0.77 | $0.77 | 4 | $0.659444 |
| 1641492120 | $0.77 | $0.77 | $0.77 | $0.77 | 2 | $0.659461 |
| 1641492180 | $0.78 | $0.78 | $0.76 | $0.76 | 11 | $0.659564 |
| 1641492240 | $0.77 | $0.78 | $0.77 | $0.78 | 3 | $0.659591 |
| 1641492300 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.659601 |
| 1641492360 | $0.78 | $0.80 | $0.78 | $0.80 | 3 | $0.659633 |
| 1641492420 | $0.78 | $0.79 | $0.78 | $0.78 | 20 | $0.659833 |
| 1641492480 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.659843 |
| 1641492540 | $0.80 | $0.80 | $0.80 | $0.80 | 14 | $0.659996 |
| 1641492600 | $0.81 | $0.81 | $0.80 | $0.80 | 7 | $0.660077 |
| 1641492660 | $0.82 | $0.82 | $0.80 | $0.80 | 7 | $0.660157 |
| 1641492720 | $0.80 | $0.80 | $0.80 | $0.80 | 101 | $0.661253 |
| 1641492780 | $0.81 | $0.82 | $0.81 | $0.82 | 507 | $0.666889 |
| 1641492840 | $0.82 | $0.82 | $0.82 | $0.82 | 2 | $0.666911 |
| 1641492900 | $0.83 | $0.83 | $0.83 | $0.83 | 500 | $0.672779 |
| 1641493020 | $0.80 | $0.82 | $0.80 | $0.82 | 8 | $0.672861 |
| 1641493140 | $0.81 | $0.81 | $0.81 | $0.81 | 6 | $0.67292 |
| 1641493260 | $0.82 | $0.82 | $0.81 | $0.81 | 152 | $0.674508 |
| 1641493320 | $0.80 | $0.80 | $0.80 | $0.80 | 5 | $0.674553 |
| 1641493380 | $0.80 | $0.81 | $0.80 | $0.80 | 6 | $0.674607 |
| 1641493440 | $0.79 | $0.79 | $0.78 | $0.78 | 154 | $0.67575 |
| 1641493500 | $0.78 | $0.79 | $0.78 | $0.79 | 2 | $0.675765 |
| 1641493560 | $0.77 | $0.78 | $0.77 | $0.78 | 20 | $0.675901 |
| 1641493620 | $0.80 | $0.80 | $0.80 | $0.80 | 6 | $0.675953 |
| 1641493800 | $0.79 | $0.79 | $0.79 | $0.79 | 10 | $0.676033 |
| 1641493920 | $0.79 | $0.79 | $0.79 | $0.79 | 21 | $0.676201 |
| 1641493980 | $0.80 | $0.80 | $0.80 | $0.80 | 3 | $0.676227 |
| 1641494040 | $0.79 | $0.80 | $0.79 | $0.80 | 4 | $0.67626 |
| 1641494100 | $0.82 | $0.82 | $0.81 | $0.81 | 4 | $0.6763 |
| 1641494400 | $0.79 | $0.81 | $0.79 | $0.81 | 4 | $0.676334 |
| 1641494460 | $0.80 | $0.80 | $0.80 | $0.80 | 2 | $0.676352 |
| 1641494520 | $0.83 | $0.83 | $0.83 | $0.83 | 1 | $0.676362 |
| 1641494580 | $0.80 | $0.80 | $0.80 | $0.80 | 2 | $0.67638 |
| 1641494760 | $0.82 | $0.82 | $0.82 | $0.82 | 2 | $0.6764 |
| 1641494820 | $0.81 | $0.81 | $0.81 | $0.81 | 8 | $0.676474 |
| 1641495000 | $0.80 | $0.80 | $0.80 | $0.80 | 3 | $0.6765 |
| 1641495060 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.676507 |
| 1641495120 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.676513 |
| 1641495300 | $0.78 | $0.79 | $0.78 | $0.79 | 25 | $0.67671 |
| 1641495420 | $0.80 | $0.80 | $0.80 | $0.80 | 6 | $0.676761 |
| 1641495540 | $0.78 | $0.78 | $0.77 | $0.77 | 16 | $0.676875 |
| 1641495600 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.676882 |
| 1641495660 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.67689 |
| 1641495900 | $0.77 | $0.77 | $0.77 | $0.77 | 8 | $0.676942 |
| 1641495960 | $0.77 | $0.77 | $0.77 | $0.77 | 14 | $0.677033 |
| 1641496020 | $0.74 | $0.74 | $0.74 | $0.74 | 2 | $0.677042 |
| 1641496080 | $0.74 | $0.74 | $0.74 | $0.74 | 10 | $0.677085 |
| 1641496140 | $0.75 | $0.75 | $0.75 | $0.75 | 19 | $0.677181 |
| 1641496200 | $0.75 | $0.76 | $0.75 | $0.75 | 195 | $0.678155 |
| 1641496380 | $0.72 | $0.72 | $0.72 | $0.72 | 17 | $0.678204 |
| 1641496500 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.678209 |
| 1641496680 | $0.76 | $0.76 | $0.76 | $0.76 | 7 | $0.678248 |
| 1641496920 | $0.76 | $0.76 | $0.76 | $0.76 | 3 | $0.678265 |
| 1641497340 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.67827 |
| 1641497520 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.678274 |
| 1641497580 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.678278 |
| 1641497940 | $0.74 | $0.74 | $0.74 | $0.74 | 19 | $0.678358 |
| 1641498240 | $0.76 | $0.76 | $0.76 | $0.76 | 5 | $0.678386 |
| 1641498420 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.678391 |
| 1641498480 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.678395 |
| 1641498600 | $0.74 | $0.74 | $0.74 | $0.74 | 9 | $0.678433 |
| 1641498780 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.678438 |
| 1641498900 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.678444 |
| 1641498960 | $0.78 | $0.79 | $0.78 | $0.79 | 3 | $0.678466 |
| 1641499020 | $0.79 | $0.79 | $0.79 | $0.79 | 13 | $0.678564 |
| 1641499080 | $0.78 | $0.78 | $0.77 | $0.77 | 21 | $0.678708 |
| 1641499140 | $0.77 | $0.77 | $0.77 | $0.77 | 3 | $0.678727 |
| 1641499200 | $0.78 | $0.79 | $0.78 | $0.79 | 10 | $0.678802 |
| 1641499440 | $0.78 | $0.78 | $0.78 | $0.78 | 11 | $0.678877 |
| 1641499620 | $0.76 | $0.76 | $0.76 | $0.76 | 2 | $0.678888 |
| 1641499680 | $0.75 | $0.75 | $0.75 | $0.75 | 6 | $0.678917 |
| 1641499800 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.678922 |
| 1641499860 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.678927 |
| 1641500040 | $0.75 | $0.75 | $0.75 | $0.75 | 3 | $0.678941 |
| 1641500100 | $0.75 | $0.75 | $0.75 | $0.75 | 100 | $0.679419 |
| 1641500220 | $0.73 | $0.73 | $0.73 | $0.73 | 2 | $0.679426 |
| 1641500280 | $0.72 | $0.72 | $0.72 | $0.72 | 8 | $0.679448 |
| 1641500340 | $0.72 | $0.72 | $0.72 | $0.72 | 5 | $0.679462 |
| 1641500460 | $0.73 | $0.73 | $0.73 | $0.73 | 5 | $0.679479 |
| 1641500580 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.679483 |
| 1641500640 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.679487 |
| 1641500940 | $0.78 | $0.78 | $0.76 | $0.76 | 41 | $0.679709 |
| 1641501060 | $0.77 | $0.77 | $0.77 | $0.77 | 3 | $0.679728 |
| 1641501120 | $0.78 | $0.78 | $0.76 | $0.76 | 61 | $0.680123 |
| 1641501180 | $0.78 | $0.78 | $0.77 | $0.77 | 21 | $0.680249 |
| 1641501240 | $0.78 | $0.78 | $0.78 | $0.78 | 5 | $0.680283 |
| 1641501300 | $0.79 | $0.79 | $0.79 | $0.79 | 45 | $0.68061 |
| 1641501360 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.680618 |
| 1641501420 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.680624 |
| 1641501480 | $0.76 | $0.76 | $0.76 | $0.76 | 4 | $0.680645 |
| 1641501600 | $0.77 | $0.78 | $0.77 | $0.78 | 4 | $0.68067 |
| 1641501660 | $0.77 | $0.79 | $0.77 | $0.77 | 9 | $0.68073 |
| 1641501780 | $0.78 | $0.80 | $0.78 | $0.80 | 6 | $0.680776 |
| 1641501840 | $0.80 | $0.81 | $0.80 | $0.81 | 10 | $0.680857 |
| 1641501900 | $0.82 | $0.83 | $0.82 | $0.83 | 5 | $0.680904 |
| 1641501960 | $0.82 | $0.82 | $0.81 | $0.81 | 10 | $0.68099 |
| 1641502080 | $0.82 | $0.82 | $0.82 | $0.82 | 5 | $0.681036 |
| 1641502140 | $0.84 | $0.84 | $0.82 | $0.82 | 15 | $0.681187 |
| 1641502200 | $0.83 | $0.84 | $0.83 | $0.84 | 11 | $0.681302 |
| 1641502260 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.681312 |
| 1641502320 | $0.82 | $0.82 | $0.82 | $0.82 | 51 | $0.681778 |
| 1641502440 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.681786 |
| 1641502500 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.681792 |
| 1641502560 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.681798 |
| 1641502620 | $0.76 | $0.76 | $0.76 | $0.76 | 2 | $0.681808 |
| 1641502740 | $0.81 | $0.85 | $0.81 | $0.85 | 37 | $0.682125 |