SPXW8Jun22C4200.00 Historical Intraday Option Prices
One-Minute OHLCV Data From June 8, 2022.
- S&P >
- SPXW.IN >
- Option Chain >
- SPXW8Jun22C4200.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1654686360 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $2.00 |
| 1654686720 | $2.15 | $2.15 | $2.15 | $2.15 | 2 | $2.10 |
| 1654686780 | $2.30 | $2.30 | $2.30 | $2.30 | 9 | $2.25 |
| 1654686900 | $2.20 | $2.20 | $2.20 | $2.20 | 1 | $2.246153 |
| 1654686960 | $2.25 | $2.25 | $2.25 | $2.25 | 1 | $2.246428 |
| 1654687080 | $2.30 | $2.30 | $2.30 | $2.30 | 4 | $2.258333 |
| 1654687380 | $2.05 | $2.15 | $2.05 | $2.15 | 3 | $2.233333 |
| 1654687560 | $2.20 | $2.20 | $2.20 | $2.20 | 1 | $2.231818 |
| 1654687800 | $2.30 | $2.35 | $2.30 | $2.35 | 3 | $2.244 |
| 1654687860 | $2.40 | $2.40 | $2.40 | $2.40 | 2 | $2.255555 |
| 1654687980 | $2.70 | $2.70 | $2.70 | $2.70 | 10 | $2.375675 |
| 1654688040 | $2.70 | $2.75 | $2.70 | $2.75 | 3 | $2.4025 |
| 1654688100 | $2.70 | $2.70 | $2.70 | $2.70 | 4 | $2.429545 |
| 1654688160 | $2.80 | $2.80 | $2.80 | $2.80 | 15 | $2.523728 |
| 1654688220 | $2.80 | $2.80 | $2.80 | $2.80 | 1 | $2.528333 |
| 1654688280 | $2.75 | $2.75 | $2.75 | $2.75 | 7 | $2.551492 |
| 1654688400 | $2.65 | $2.70 | $2.65 | $2.70 | 6 | $2.563013 |
| 1654688460 | $2.50 | $2.50 | $2.50 | $2.50 | 20 | $2.549462 |
| 1654688700 | $2.50 | $2.50 | $2.40 | $2.40 | 3 | $2.546354 |
| 1654689000 | $2.10 | $2.10 | $2.10 | $2.10 | 2 | $2.537244 |
| 1654689060 | $2.25 | $2.25 | $2.25 | $2.25 | 1 | $2.534343 |
| 1654689420 | $2.25 | $2.25 | $2.25 | $2.25 | 15 | $2.496929 |
| 1654689660 | $2.00 | $2.00 | $1.95 | $1.95 | 2 | $2.487931 |
| 1654689780 | $2.00 | $2.00 | $2.00 | $2.00 | 2 | $2.479661 |
| 1654689840 | $2.10 | $2.10 | $2.10 | $2.10 | 10 | $2.45 |
| 1654690080 | $2.15 | $2.15 | $2.15 | $2.15 | 3 | $2.443129 |
| 1654690560 | $1.95 | $1.95 | $1.95 | $1.95 | 6 | $2.421532 |
| 1654690620 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $2.418478 |
| 1654690680 | $1.95 | $2.00 | $1.95 | $2.00 | 2 | $2.412142 |
| 1654690800 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $2.409219 |
| 1654690980 | $1.90 | $1.90 | $1.85 | $1.85 | 5 | $2.391438 |
| 1654691100 | $1.65 | $1.65 | $1.65 | $1.65 | 1 | $2.386394 |
| 1654691160 | $1.55 | $1.55 | $1.50 | $1.50 | 5 | $2.358223 |
| 1654691280 | $1.75 | $1.75 | $1.75 | $1.75 | 1 | $2.354248 |
| 1654691340 | $1.75 | $1.75 | $1.75 | $1.75 | 2 | $2.346451 |
| 1654691520 | $1.65 | $1.65 | $1.25 | $1.25 | 15 | $2.260882 |
| 1654691580 | $1.35 | $1.35 | $1.35 | $1.35 | 10 | $2.210277 |
| 1654691640 | $1.45 | $1.45 | $1.45 | $1.45 | 1 | $2.206077 |
| 1654691700 | $1.35 | $1.50 | $1.35 | $1.50 | 9 | $2.167894 |
| 1654691820 | $1.50 | $1.50 | $1.50 | $1.50 | 15 | $2.119024 |
| 1654691940 | $1.60 | $1.60 | $1.60 | $1.60 | 1 | $2.116504 |
| 1654692000 | $1.50 | $1.50 | $1.50 | $1.50 | 1 | $2.113526 |
| 1654692060 | $1.50 | $1.50 | $1.50 | $1.50 | 2 | $2.107655 |
| 1654692180 | $1.55 | $1.55 | $1.55 | $1.55 | 1 | $2.105 |
| 1654692240 | $1.75 | $1.75 | $1.75 | $1.75 | 1 | $2.103317 |
| 1654692360 | $1.75 | $1.75 | $1.75 | $1.75 | 1 | $2.10165 |
| 1654692420 | $1.75 | $1.75 | $1.75 | $1.75 | 1 | $2.10 |
| 1654692480 | $1.70 | $1.70 | $1.70 | $1.70 | 1 | $2.09813 |
| 1654692600 | $1.80 | $1.80 | $1.75 | $1.80 | 5 | $2.090639 |
| 1654692660 | $1.85 | $1.85 | $1.85 | $1.85 | 1 | $2.089545 |
| 1654692780 | $1.75 | $1.75 | $1.75 | $1.75 | 2 | $2.086486 |
| 1654692840 | $1.70 | $1.70 | $1.60 | $1.60 | 7 | $2.073144 |
| 1654692900 | $1.50 | $1.55 | $1.50 | $1.55 | 6 | $2.058936 |
| 1654692960 | $1.60 | $1.60 | $1.55 | $1.55 | 2 | $2.054852 |
| 1654693080 | $1.60 | $1.60 | $1.50 | $1.50 | 2 | $2.050627 |
| 1654693200 | $1.55 | $1.55 | $1.55 | $1.55 | 2 | $2.046473 |
| 1654693320 | $1.50 | $1.50 | $1.50 | $1.50 | 1 | $2.044214 |
| 1654693440 | $1.50 | $1.50 | $1.50 | $1.50 | 1 | $2.041975 |
| 1654693500 | $1.50 | $1.50 | $1.50 | $1.50 | 5 | $2.031048 |
| 1654693560 | $1.40 | $1.40 | $1.40 | $1.40 | 1 | $2.028514 |
| 1654693680 | $1.60 | $1.60 | $1.60 | $1.60 | 1 | $2.0268 |
| 1654693920 | $1.55 | $1.65 | $1.55 | $1.65 | 18 | $1.995149 |
| 1654693980 | $1.70 | $1.75 | $1.65 | $1.70 | 30 | $1.961409 |
| 1654695000 | $1.70 | $1.85 | $1.45 | $1.45 | 264 | $1.56481 |
| 1654695060 | $1.40 | $1.40 | $1.10 | $1.30 | 328 | $1.38527 |
| 1654695120 | $1.20 | $1.25 | $1.00 | $1.00 | 181 | $1.316468 |
| 1654695180 | $1.02 | $1.20 | $0.97 | $1.17 | 248 | $1.267404 |
| 1654695240 | $1.17 | $1.40 | $1.10 | $1.40 | 162 | $1.267928 |
| 1654695300 | $1.35 | $1.65 | $1.25 | $1.30 | 275 | $1.299574 |
| 1654695360 | $1.40 | $1.60 | $1.30 | $1.40 | 189 | $1.31493 |
| 1654695420 | $1.40 | $1.50 | $1.33 | $1.40 | 107 | $1.322137 |
| 1654695480 | $1.40 | $1.45 | $1.10 | $1.45 | 167 | $1.320223 |
| 1654695540 | $1.50 | $1.90 | $1.35 | $1.65 | 297 | $1.359508 |
| 1654695600 | $1.75 | $1.75 | $1.35 | $1.45 | 107 | $1.365991 |
| 1654695660 | $1.40 | $1.65 | $1.35 | $1.45 | 168 | $1.373497 |
| 1654695720 | $1.48 | $1.75 | $1.37 | $1.60 | 148 | $1.384202 |
| 1654695780 | $1.55 | $1.75 | $1.50 | $1.50 | 219 | $1.40186 |
| 1654695840 | $1.58 | $1.58 | $1.35 | $1.40 | 88 | $1.403388 |
| 1654695900 | $1.41 | $1.65 | $1.41 | $1.45 | 90 | $1.408726 |
| 1654695960 | $1.55 | $1.72 | $1.40 | $1.72 | 98 | $1.415213 |
| 1654696020 | $1.70 | $2.00 | $1.50 | $1.75 | 210 | $1.436216 |
| 1654696080 | $1.80 | $2.30 | $1.75 | $2.25 | 188 | $1.466536 |
| 1654696140 | $2.30 | $3.10 | $2.20 | $2.60 | 389 | $1.59002 |
| 1654696200 | $2.55 | $2.75 | $2.40 | $2.40 | 175 | $1.630551 |
| 1654696260 | $2.42 | $2.45 | $2.20 | $2.35 | 169 | $1.658146 |
| 1654696320 | $2.45 | $2.50 | $2.25 | $2.45 | 332 | $1.7101 |
| 1654696380 | $2.35 | $2.65 | $2.25 | $2.65 | 114 | $1.727385 |
| 1654696440 | $2.64 | $3.03 | $2.55 | $2.95 | 291 | $1.790655 |
| 1654696500 | $2.95 | $3.20 | $2.75 | $3.20 | 219 | $1.841857 |
| 1654696560 | $3.07 | $3.10 | $2.55 | $2.65 | 162 | $1.871985 |
| 1654696620 | $2.70 | $2.90 | $2.30 | $2.45 | 229 | $1.901164 |
| 1654696680 | $2.45 | $2.60 | $2.30 | $2.45 | 103 | $1.912242 |
| 1654696740 | $2.40 | $2.50 | $2.10 | $2.15 | 121 | $1.920733 |
| 1654696800 | $2.20 | $2.30 | $1.80 | $1.85 | 290 | $1.925561 |
| 1654696860 | $1.80 | $1.85 | $1.40 | $1.65 | 273 | $1.912037 |
| 1654696920 | $1.65 | $1.80 | $1.60 | $1.70 | 144 | $1.906863 |
| 1654696980 | $1.70 | $1.90 | $1.70 | $1.85 | 120 | $1.904648 |
| 1654697040 | $1.85 | $2.10 | $1.80 | $2.07 | 80 | $1.904917 |
| 1654697100 | $2.10 | $2.10 | $1.85 | $2.05 | 247 | $1.907228 |
| 1654697160 | $2.10 | $2.25 | $1.90 | $2.05 | 202 | $1.911912 |
| 1654697220 | $2.10 | $2.25 | $1.90 | $2.02 | 115 | $1.915233 |
| 1654697280 | $1.90 | $2.00 | $1.80 | $1.85 | 63 | $1.914929 |
| 1654697340 | $1.90 | $2.05 | $1.90 | $2.05 | 53 | $1.915354 |
| 1654697400 | $1.95 | $1.95 | $1.55 | $1.65 | 97 | $1.912327 |
| 1654697460 | $1.60 | $1.66 | $1.30 | $1.55 | 261 | $1.89956 |
| 1654697520 | $1.55 | $1.65 | $1.45 | $1.45 | 106 | $1.894445 |
| 1654697580 | $1.40 | $1.50 | $1.30 | $1.30 | 153 | $1.885123 |
| 1654697640 | $1.30 | $1.35 | $0.80 | $0.90 | 357 | $1.847683 |
| 1654697700 | $0.80 | $1.00 | $0.75 | $0.95 | 316 | $1.812201 |
| 1654697760 | $0.90 | $1.05 | $0.90 | $0.95 | 237 | $1.789152 |
| 1654697820 | $0.90 | $0.95 | $0.80 | $0.90 | 164 | $1.772866 |
| 1654697880 | $0.90 | $0.95 | $0.80 | $0.95 | 68 | $1.766337 |
| 1654697940 | $0.95 | $1.25 | $0.90 | $1.25 | 219 | $1.749512 |
| 1654698000 | $1.25 | $1.50 | $1.25 | $1.40 | 151 | $1.744292 |
| 1654698060 | $1.50 | $1.70 | $1.45 | $1.60 | 169 | $1.741414 |
| 1654698120 | $1.60 | $1.65 | $1.40 | $1.55 | 143 | $1.737956 |
| 1654698180 | $1.55 | $1.65 | $1.40 | $1.50 | 193 | $1.733376 |
| 1654698240 | $1.50 | $1.65 | $1.42 | $1.65 | 98 | $1.731311 |
| 1654698300 | $1.65 | $1.65 | $1.35 | $1.50 | 130 | $1.728885 |
| 1654698360 | $1.45 | $1.55 | $1.45 | $1.50 | 47 | $1.727784 |
| 1654698420 | $1.45 | $1.60 | $1.45 | $1.55 | 59 | $1.726593 |
| 1654698480 | $1.55 | $1.60 | $1.35 | $1.45 | 50 | $1.72547 |
| 1654698540 | $1.40 | $1.50 | $1.10 | $1.10 | 109 | $1.72052 |
| 1654698600 | $1.10 | $1.35 | $0.95 | $1.35 | 252 | $1.707052 |
| 1654698660 | $1.40 | $1.50 | $1.30 | $1.40 | 210 | $1.700256 |
| 1654698720 | $1.40 | $1.50 | $1.30 | $1.45 | 114 | $1.69713 |
| 1654698780 | $1.45 | $1.55 | $1.40 | $1.45 | 138 | $1.694539 |
| 1654698840 | $1.45 | $1.75 | $1.40 | $1.55 | 181 | $1.69367 |
| 1654698900 | $1.65 | $1.80 | $1.60 | $1.70 | 73 | $1.693595 |
| 1654698960 | $1.80 | $1.95 | $1.75 | $1.85 | 292 | $1.697755 |
| 1654699020 | $1.80 | $1.90 | $1.39 | $1.45 | 230 | $1.697206 |
| 1654699080 | $1.50 | $1.60 | $1.45 | $1.55 | 53 | $1.696482 |
| 1654699140 | $1.50 | $1.60 | $1.40 | $1.47 | 74 | $1.695228 |
| 1654699200 | $1.47 | $1.65 | $1.40 | $1.60 | 188 | $1.692059 |
| 1654699260 | $1.60 | $1.75 | $1.60 | $1.70 | 105 | $1.691987 |
| 1654699320 | $1.60 | $1.65 | $1.15 | $1.22 | 147 | $1.687084 |
| 1654699380 | $1.20 | $1.22 | $0.80 | $0.80 | 247 | $1.67318 |
| 1654699440 | $0.90 | $1.15 | $0.90 | $1.05 | 146 | $1.666234 |
| 1654699500 | $1.10 | $1.35 | $1.10 | $1.30 | 78 | $1.663512 |
| 1654699560 | $1.30 | $1.40 | $1.20 | $1.30 | 92 | $1.661098 |
| 1654699620 | $1.38 | $1.40 | $1.28 | $1.40 | 253 | $1.654575 |
| 1654699680 | $1.27 | $1.30 | $1.10 | $1.30 | 56 | $1.652918 |
| 1654699740 | $1.25 | $1.26 | $1.10 | $1.20 | 29 | $1.651882 |
| 1654699800 | $1.24 | $1.40 | $1.20 | $1.20 | 174 | $1.647243 |
| 1654699860 | $1.20 | $1.25 | $1.00 | $1.05 | 77 | $1.644221 |
| 1654699920 | $1.10 | $1.20 | $1.00 | $1.20 | 28 | $1.643188 |
| 1654699980 | $1.22 | $1.30 | $1.05 | $1.15 | 43 | $1.6419 |
| 1654700040 | $1.10 | $1.20 | $1.10 | $1.20 | 31 | $1.640849 |
| 1654700100 | $1.10 | $1.10 | $1.00 | $1.00 | 161 | $1.633935 |
| 1654700160 | $1.05 | $1.05 | $0.80 | $0.85 | 116 | $1.627824 |
| 1654700220 | $0.85 | $1.02 | $0.85 | $0.90 | 176 | $1.618994 |
| 1654700280 | $0.90 | $1.03 | $0.75 | $0.80 | 208 | $1.608488 |
| 1654700340 | $0.75 | $0.85 | $0.70 | $0.80 | 166 | $1.598983 |
| 1654700400 | $0.85 | $0.90 | $0.78 | $0.85 | 182 | $1.589887 |
| 1654700460 | $0.85 | $0.87 | $0.70 | $0.72 | 266 | $1.57535 |
| 1654700520 | $0.80 | $0.87 | $0.78 | $0.80 | 69 | $1.571906 |
| 1654700580 | $0.75 | $0.81 | $0.70 | $0.70 | 76 | $1.567646 |
| 1654700640 | $0.70 | $0.82 | $0.60 | $0.77 | 69 | $1.563894 |
| 1654700700 | $0.75 | $0.90 | $0.75 | $0.80 | 53 | $1.561421 |
| 1654700760 | $0.85 | $0.95 | $0.80 | $0.85 | 138 | $1.555302 |
| 1654700820 | $0.80 | $0.85 | $0.75 | $0.85 | 29 | $1.553908 |
| 1654700880 | $0.90 | $0.90 | $0.80 | $0.85 | 44 | $1.551928 |
| 1654700940 | $0.85 | $0.90 | $0.85 | $0.85 | 30 | $1.550598 |
| 1654701000 | $0.85 | $0.95 | $0.80 | $0.95 | 19 | $1.549796 |
| 1654701060 | $0.95 | $1.10 | $0.95 | $1.00 | 228 | $1.542632 |
| 1654701120 | $1.00 | $1.10 | $0.90 | $1.10 | 76 | $1.540078 |
| 1654701180 | $1.05 | $1.12 | $1.00 | $1.12 | 115 | $1.536765 |
| 1654701240 | $1.10 | $1.17 | $1.05 | $1.17 | 120 | $1.533668 |
| 1654701300 | $1.17 | $1.20 | $1.00 | $1.00 | 106 | $1.531245 |
| 1654701360 | $1.05 | $1.30 | $1.02 | $1.25 | 145 | $1.527998 |
| 1654701420 | $1.30 | $1.60 | $1.30 | $1.60 | 384 | $1.526689 |
| 1654701480 | $1.60 | $1.70 | $1.40 | $1.45 | 164 | $1.527129 |
| 1654701540 | $1.45 | $1.55 | $1.40 | $1.40 | 86 | $1.526834 |
| 1654701600 | $1.37 | $1.40 | $1.25 | $1.35 | 117 | $1.525341 |
| 1654701660 | $1.35 | $1.55 | $1.35 | $1.45 | 172 | $1.524734 |
| 1654701720 | $1.50 | $1.50 | $1.25 | $1.25 | 207 | $1.522924 |
| 1654701780 | $1.32 | $1.40 | $1.15 | $1.20 | 103 | $1.521666 |
| 1654701840 | $1.20 | $1.20 | $1.05 | $1.15 | 63 | $1.520295 |
| 1654701900 | $1.10 | $1.25 | $1.10 | $1.20 | 75 | $1.518821 |
| 1654701960 | $1.22 | $1.25 | $1.15 | $1.15 | 30 | $1.518298 |
| 1654702020 | $1.15 | $1.35 | $1.15 | $1.25 | 77 | $1.517197 |
| 1654702080 | $1.25 | $1.30 | $1.25 | $1.30 | 39 | $1.516689 |
| 1654702140 | $1.30 | $1.30 | $1.20 | $1.20 | 51 | $1.515962 |
| 1654702200 | $1.30 | $1.30 | $1.15 | $1.20 | 30 | $1.515489 |
| 1654702260 | $1.20 | $1.20 | $1.10 | $1.20 | 31 | $1.514894 |
| 1654702320 | $1.20 | $1.45 | $1.20 | $1.40 | 280 | $1.512174 |
| 1654702380 | $1.35 | $1.40 | $1.20 | $1.25 | 49 | $1.511698 |
| 1654702440 | $1.20 | $1.20 | $1.00 | $1.20 | 85 | $1.509752 |
| 1654702500 | $1.25 | $1.25 | $1.10 | $1.25 | 108 | $1.507918 |
| 1654702560 | $1.30 | $1.30 | $1.20 | $1.25 | 46 | $1.507334 |
| 1654702620 | $1.28 | $1.30 | $1.20 | $1.22 | 26 | $1.506965 |
| 1654702680 | $1.27 | $1.35 | $1.20 | $1.25 | 62 | $1.506225 |
| 1654702740 | $1.25 | $1.27 | $1.15 | $1.25 | 22 | $1.505879 |
| 1654702800 | $1.20 | $1.45 | $1.20 | $1.30 | 189 | $1.504819 |
| 1654702860 | $1.30 | $1.30 | $1.10 | $1.23 | 76 | $1.503627 |
| 1654702920 | $1.25 | $1.25 | $1.10 | $1.15 | 25 | $1.50321 |
| 1654702980 | $1.10 | $1.15 | $0.95 | $1.00 | 79 | $1.501245 |
| 1654703040 | $0.96 | $1.00 | $0.65 | $0.72 | 134 | $1.496697 |
| 1654703100 | $0.75 | $0.93 | $0.70 | $0.80 | 162 | $1.49113 |
| 1654703160 | $0.80 | $1.00 | $0.80 | $0.95 | 134 | $1.487321 |
| 1654703220 | $0.95 | $1.00 | $0.85 | $0.90 | 60 | $1.485683 |
| 1654703280 | $0.90 | $0.91 | $0.85 | $0.91 | 132 | $1.48151 |
| 1654703340 | $0.95 | $1.00 | $0.80 | $0.80 | 26 | $1.480766 |
| 1654703400 | $0.85 | $0.95 | $0.85 | $0.95 | 16 | $1.480266 |
| 1654703460 | $0.95 | $1.00 | $0.90 | $0.96 | 34 | $1.479351 |
| 1654703520 | $0.95 | $1.00 | $0.90 | $0.90 | 16 | $1.478916 |
| 1654703580 | $0.90 | $1.00 | $0.90 | $0.90 | 26 | $1.478237 |
| 1654703640 | $0.85 | $0.92 | $0.80 | $0.90 | 30 | $1.477306 |
| 1654703700 | $0.88 | $0.88 | $0.80 | $0.85 | 27 | $1.47641 |
| 1654703760 | $0.80 | $0.90 | $0.80 | $0.90 | 23 | $1.475719 |
| 1654703820 | $0.82 | $0.82 | $0.70 | $0.70 | 93 | $1.472518 |
| 1654703880 | $0.72 | $0.80 | $0.70 | $0.75 | 49 | $1.47074 |
| 1654703940 | $0.80 | $0.80 | $0.75 | $0.75 | 36 | $1.46948 |
| 1654704000 | $0.74 | $0.85 | $0.60 | $0.80 | 112 | $1.465212 |
| 1654704060 | $0.80 | $0.85 | $0.75 | $0.85 | 76 | $1.462838 |
| 1654704120 | $0.85 | $0.90 | $0.85 | $0.90 | 115 | $1.459657 |
| 1654704180 | $0.92 | $0.95 | $0.85 | $0.85 | 68 | $1.457786 |
| 1654704240 | $0.80 | $0.85 | $0.80 | $0.85 | 35 | $1.456668 |
| 1654704300 | $0.85 | $0.85 | $0.65 | $0.65 | 59 | $1.454606 |
| 1654704360 | $0.60 | $0.70 | $0.55 | $0.70 | 83 | $1.451181 |
| 1654704420 | $0.67 | $0.70 | $0.55 | $0.70 | 75 | $1.448184 |
| 1654704480 | $0.65 | $0.65 | $0.55 | $0.60 | 35 | $1.446797 |
| 1654704540 | $0.60 | $0.65 | $0.60 | $0.65 | 21 | $1.445952 |
| 1654704600 | $0.65 | $0.70 | $0.65 | $0.65 | 21 | $1.445154 |
| 1654704660 | $0.67 | $0.75 | $0.65 | $0.65 | 53 | $1.443229 |
| 1654704720 | $0.65 | $0.65 | $0.60 | $0.65 | 70 | $1.440573 |
| 1654704780 | $0.60 | $0.72 | $0.60 | $0.70 | 52 | $1.438733 |
| 1654704840 | $0.70 | $0.75 | $0.70 | $0.75 | 16 | $1.438175 |
| 1654704900 | $0.65 | $0.65 | $0.60 | $0.60 | 39 | $1.436661 |
| 1654704960 | $0.63 | $0.65 | $0.63 | $0.65 | 12 | $1.436212 |
| 1654705020 | $0.70 | $0.70 | $0.60 | $0.60 | 37 | $1.43477 |
| 1654705080 | $0.60 | $0.60 | $0.55 | $0.60 | 47 | $1.432831 |
| 1654705140 | $0.65 | $0.65 | $0.60 | $0.65 | 34 | $1.43154 |
| 1654705200 | $0.62 | $0.70 | $0.55 | $0.55 | 39 | $1.430001 |
| 1654705260 | $0.50 | $0.50 | $0.40 | $0.40 | 76 | $1.426595 |
| 1654705320 | $0.45 | $0.50 | $0.35 | $0.50 | 171 | $1.418666 |
| 1654705380 | $0.50 | $0.50 | $0.35 | $0.40 | 160 | $1.411095 |
| 1654705440 | $0.35 | $0.40 | $0.30 | $0.35 | 154 | $1.403636 |
| 1654705500 | $0.35 | $0.40 | $0.25 | $0.25 | 145 | $1.396582 |
| 1654705560 | $0.30 | $0.35 | $0.25 | $0.25 | 229 | $1.385189 |
| 1654705620 | $0.25 | $0.30 | $0.20 | $0.25 | 230 | $1.373311 |
| 1654705680 | $0.25 | $0.30 | $0.23 | $0.28 | 147 | $1.366021 |
| 1654705740 | $0.27 | $0.30 | $0.25 | $0.30 | 65 | $1.362938 |
| 1654705800 | $0.32 | $0.35 | $0.25 | $0.30 | 55 | $1.360413 |
| 1654705860 | $0.25 | $0.30 | $0.25 | $0.27 | 20 | $1.359454 |
| 1654705920 | $0.27 | $0.27 | $0.20 | $0.25 | 168 | $1.351281 |
| 1654705980 | $0.22 | $0.22 | $0.15 | $0.20 | 167 | $1.34289 |
| 1654706040 | $0.22 | $0.25 | $0.15 | $0.25 | 73 | $1.339326 |
| 1654706100 | $0.25 | $0.25 | $0.20 | $0.22 | 45 | $1.337167 |
| 1654706160 | $0.20 | $0.22 | $0.20 | $0.20 | 33 | $1.335558 |
| 1654706220 | $0.20 | $0.25 | $0.15 | $0.21 | 147 | $1.328456 |
| 1654706280 | $0.20 | $0.25 | $0.15 | $0.20 | 125 | $1.322444 |
| 1654706340 | $0.20 | $0.20 | $0.10 | $0.15 | 258 | $1.309773 |
| 1654706400 | $0.15 | $0.20 | $0.10 | $0.17 | 89 | $1.305453 |
| 1654706460 | $0.17 | $0.20 | $0.15 | $0.17 | 40 | $1.303533 |
| 1654706520 | $0.15 | $0.20 | $0.14 | $0.15 | 152 | $1.296245 |
| 1654706580 | $0.17 | $0.17 | $0.10 | $0.15 | 161 | $1.288463 |
| 1654706640 | $0.15 | $0.15 | $0.10 | $0.15 | 154 | $1.281136 |
| 1654706700 | $0.10 | $0.15 | $0.10 | $0.10 | 160 | $1.273663 |
| 1654706760 | $0.10 | $0.15 | $0.10 | $0.13 | 64 | $1.270693 |
| 1654706820 | $0.15 | $0.20 | $0.12 | $0.20 | 169 | $1.263076 |
| 1654706880 | $0.15 | $0.17 | $0.10 | $0.15 | 185 | $1.254928 |
| 1654706940 | $0.15 | $0.20 | $0.10 | $0.20 | 23 | $1.253923 |
| 1654707000 | $0.10 | $0.15 | $0.10 | $0.15 | 7 | $1.25361 |
| 1654707060 | $0.15 | $0.20 | $0.15 | $0.15 | 9 | $1.253216 |
| 1654707120 | $0.15 | $0.15 | $0.10 | $0.12 | 33 | $1.251753 |
| 1654707180 | $0.15 | $0.15 | $0.12 | $0.12 | 9 | $1.251354 |
| 1654707240 | $0.10 | $0.15 | $0.10 | $0.15 | 6 | $1.251087 |
| 1654707300 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $1.250999 |
| 1654707360 | $0.15 | $0.15 | $0.12 | $0.15 | 97 | $1.246687 |
| 1654707420 | $0.17 | $0.20 | $0.10 | $0.10 | 27 | $1.245485 |
| 1654707480 | $0.11 | $0.15 | $0.11 | $0.15 | 4 | $1.245309 |
| 1654707540 | $0.15 | $0.20 | $0.15 | $0.20 | 18 | $1.244548 |
| 1654707600 | $0.15 | $0.15 | $0.15 | $0.15 | 22 | $1.24359 |
| 1654707660 | $0.12 | $0.15 | $0.10 | $0.13 | 38 | $1.241921 |
| 1654707720 | $0.10 | $0.15 | $0.10 | $0.10 | 13 | $1.241335 |
| 1654707780 | $0.10 | $0.12 | $0.10 | $0.12 | 7 | $1.24102 |
| 1654707840 | $0.12 | $0.15 | $0.10 | $0.10 | 16 | $1.240306 |
| 1654707900 | $0.12 | $0.15 | $0.10 | $0.10 | 18 | $1.239495 |
| 1654707960 | $0.10 | $0.15 | $0.10 | $0.15 | 2 | $1.239406 |
| 1654708020 | $0.15 | $0.15 | $0.12 | $0.12 | 16 | $1.238714 |
| 1654708080 | $0.15 | $0.15 | $0.12 | $0.12 | 88 | $1.234918 |
| 1654708140 | $0.12 | $0.15 | $0.10 | $0.12 | 18 | $1.234128 |
| 1654708200 | $0.10 | $0.15 | $0.10 | $0.15 | 45 | $1.232128 |
| 1654708260 | $0.12 | $0.12 | $0.12 | $0.12 | 28 | $1.230903 |
| 1654708320 | $0.10 | $0.15 | $0.05 | $0.05 | 101 | $1.226426 |
| 1654708380 | $0.10 | $0.10 | $0.05 | $0.05 | 5 | $1.226197 |
| 1654708440 | $0.05 | $0.05 | $0.05 | $0.05 | 29 | $1.224862 |
| 1654708500 | $0.07 | $0.08 | $0.05 | $0.07 | 18 | $1.22405 |
| 1654708560 | $0.05 | $0.10 | $0.05 | $0.07 | 9 | $1.223646 |
| 1654708620 | $0.05 | $0.10 | $0.05 | $0.10 | 130 | $1.2179 |
| 1654708680 | $0.10 | $0.10 | $0.07 | $0.07 | 43 | $1.216021 |
| 1654708740 | $0.10 | $0.10 | $0.05 | $0.10 | 17 | $1.215276 |
| 1654708800 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $1.215233 |
| 1654708860 | $0.10 | $0.10 | $0.05 | $0.05 | 4 | $1.215058 |
| 1654708920 | $0.10 | $0.10 | $0.10 | $0.10 | 4 | $1.214885 |
| 1654708980 | $0.07 | $0.09 | $0.05 | $0.09 | 23 | $1.213863 |
| 1654709100 | $0.10 | $0.10 | $0.05 | $0.05 | 29 | $1.212601 |
| 1654709160 | $0.07 | $0.08 | $0.07 | $0.07 | 32 | $1.211191 |
| 1654709220 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $1.210976 |
| 1654709340 | $0.05 | $0.07 | $0.05 | $0.07 | 3 | $1.210843 |
| 1654709400 | $0.10 | $0.10 | $0.05 | $0.07 | 59 | $1.208243 |
| 1654709460 | $0.05 | $0.07 | $0.05 | $0.05 | 163 | $1.201008 |
| 1654709520 | $0.05 | $0.07 | $0.05 | $0.05 | 292 | $1.188281 |
| 1654709580 | $0.05 | $0.07 | $0.05 | $0.07 | 3 | $1.188153 |
| 1654709640 | $0.07 | $0.07 | $0.05 | $0.05 | 18 | $1.18738 |
| 1654709700 | $0.05 | $0.05 | $0.05 | $0.05 | 178 | $1.179764 |
| 1654709760 | $0.05 | $0.05 | $0.05 | $0.05 | 7 | $1.179466 |
| 1654709820 | $0.05 | $0.05 | $0.05 | $0.05 | 8 | $1.179126 |
| 1654709880 | $0.05 | $0.05 | $0.05 | $0.05 | 21 | $1.178236 |
| 1654709940 | $0.05 | $0.05 | $0.05 | $0.05 | 9 | $1.177854 |
| 1654710000 | $0.05 | $0.05 | $0.05 | $0.05 | 23 | $1.176881 |
| 1654710060 | $0.05 | $0.05 | $0.05 | $0.05 | 257 | $1.166118 |
| 1654710120 | $0.05 | $0.05 | $0.05 | $0.05 | 17 | $1.165413 |
| 1654710180 | $0.05 | $0.05 | $0.05 | $0.05 | 19 | $1.164626 |
| 1654710240 | $0.05 | $0.05 | $0.05 | $0.05 | 25 | $1.163593 |
| 1654710300 | $0.05 | $0.05 | $0.05 | $0.05 | 92 | $1.159807 |
| 1654710360 | $0.05 | $0.05 | $0.05 | $0.05 | 15 | $1.159192 |
| 1654710420 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $1.15911 |
| 1654710480 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $1.159028 |
| 1654710540 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $1.158905 |
| 1654710600 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $1.158824 |
| 1654710660 | $0.05 | $0.05 | $0.05 | $0.05 | 9 | $1.158455 |
| 1654710720 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.158414 |
| 1654710780 | $0.05 | $0.05 | $0.05 | $0.05 | 41 | $1.15674 |
| 1654710840 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $1.156332 |
| 1654710960 | $0.05 | $0.05 | $0.05 | $0.05 | 60 | $1.153892 |
| 1654711020 | $0.05 | $0.05 | $0.05 | $0.05 | 6 | $1.153648 |
| 1654711140 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $1.153527 |
| 1654711200 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $1.153446 |
| 1654711260 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $1.153243 |
| 1654711320 | $0.05 | $0.05 | $0.05 | $0.05 | 16 | $1.152595 |
| 1654711500 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $1.152392 |
| 1654711740 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $1.151988 |
| 1654711800 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $1.151786 |
| 1654711860 | $0.05 | $0.05 | $0.05 | $0.05 | 6 | $1.151543 |
| 1654711980 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.151503 |
| 1654712100 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.151463 |
| 1654712520 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.151422 |
| 1654712640 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $1.151301 |
| 1654712700 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $1.15118 |
| 1654712760 | $0.05 | $0.05 | $0.05 | $0.05 | 6 | $1.150938 |
| 1654712940 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.150897 |
| 1654713120 | $0.05 | $0.05 | $0.05 | $0.05 | 76 | $1.147839 |
| 1654713180 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.147799 |
| 1654713240 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.147758 |
| 1654713420 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.147718 |
| 1654713780 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $1.147638 |
| 1654713960 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.147598 |
| 1654714020 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.147558 |
| 1654714200 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.147518 |
| 1654714680 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.147478 |
| 1654714740 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $1.147277 |
| 1654714800 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $1.147077 |
| 1654714980 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.147037 |
| 1654715160 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $1.146876 |
| 1654715220 | $0.05 | $0.05 | $0.05 | $0.05 | 11 | $1.146436 |
| 1654715340 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.146396 |
| 1654715460 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.146356 |
| 1654715700 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $1.146236 |
| 1654716000 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $1.146156 |
| 1654716060 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.146116 |
| 1654716120 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $1.145956 |
| 1654716180 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.145916 |
| 1654716240 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $1.145836 |
| 1654716360 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $1.145436 |
| 1654716600 | $0.05 | $0.05 | $0.05 | $0.05 | 11 | $1.144997 |
| 1654716720 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $1.144837 |
| 1654716780 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.144797 |
| 1654717200 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.144757 |
| 1654717380 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.144717 |
| 1654717500 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $1.144637 |
| 1654717680 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $1.144558 |
| 1654717920 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $1.144518 |
| 1654718100 | $0.05 | $0.05 | $0.05 | $0.05 | 7 | $1.144239 |