SPY21Jan22P440.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 20, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P440.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642689000 | $0.21 | $0.22 | $0.18 | $0.18 | 487 | $0.186221 |
| 1642689060 | $0.19 | $0.20 | $0.17 | $0.17 | 160 | $0.187094 |
| 1642689120 | $0.17 | $0.17 | $0.15 | $0.16 | 545 | $0.175251 |
| 1642689180 | $0.16 | $0.16 | $0.15 | $0.15 | 298 | $0.170798 |
| 1642689240 | $0.16 | $0.17 | $0.15 | $0.17 | 212 | $0.169488 |
| 1642689300 | $0.17 | $0.19 | $0.16 | $0.19 | 278 | $0.169838 |
| 1642689360 | $0.19 | $0.20 | $0.18 | $0.19 | 48 | $0.170295 |
| 1642689420 | $0.19 | $0.19 | $0.17 | $0.19 | 41 | $0.170463 |
| 1642689480 | $0.19 | $0.19 | $0.18 | $0.19 | 81 | $0.171172 |
| 1642689540 | $0.19 | $0.19 | $0.18 | $0.19 | 77 | $0.171818 |
| 1642689600 | $0.19 | $0.20 | $0.18 | $0.19 | 52 | $0.172128 |
| 1642689660 | $0.19 | $0.19 | $0.16 | $0.16 | 10 | $0.17214 |
| 1642689720 | $0.17 | $0.17 | $0.13 | $0.13 | 32 | $0.171912 |
| 1642689780 | $0.14 | $0.15 | $0.13 | $0.14 | 249 | $0.168568 |
| 1642689840 | $0.13 | $0.14 | $0.13 | $0.13 | 57 | $0.167769 |
| 1642689900 | $0.14 | $0.14 | $0.13 | $0.13 | 70 | $0.166907 |
| 1642689960 | $0.14 | $0.15 | $0.13 | $0.14 | 318 | $0.164464 |
| 1642690020 | $0.14 | $0.14 | $0.13 | $0.13 | 27 | $0.164224 |
| 1642690080 | $0.13 | $0.15 | $0.13 | $0.13 | 93 | $0.16325 |
| 1642690140 | $0.13 | $0.13 | $0.12 | $0.12 | 77 | $0.162278 |
| 1642690200 | $0.12 | $0.12 | $0.10 | $0.12 | 42 | $0.161668 |
| 1642690260 | $0.12 | $0.13 | $0.12 | $0.13 | 215 | $0.159276 |
| 1642690320 | $0.12 | $0.12 | $0.12 | $0.12 | 359 | $0.155592 |
| 1642690380 | $0.11 | $0.12 | $0.11 | $0.11 | 198 | $0.15339 |
| 1642690440 | $0.11 | $0.11 | $0.10 | $0.11 | 574 | $0.147936 |
| 1642690500 | $0.11 | $0.11 | $0.10 | $0.10 | 19 | $0.147774 |
| 1642690560 | $0.11 | $0.11 | $0.10 | $0.10 | 10 | $0.147688 |
| 1642690620 | $0.11 | $0.11 | $0.08 | $0.11 | 7,566 | $0.124291 |
| 1642690680 | $0.10 | $0.10 | $0.09 | $0.09 | 21 | $0.124243 |
| 1642690740 | $0.10 | $0.10 | $0.09 | $0.10 | 11 | $0.12422 |
| 1642690800 | $0.10 | $0.11 | $0.10 | $0.10 | 70 | $0.124131 |
| 1642690860 | $0.11 | $0.11 | $0.09 | $0.10 | 439 | $0.123318 |
| 1642690920 | $0.10 | $0.10 | $0.09 | $0.10 | 15 | $0.123288 |
| 1642690980 | $0.09 | $0.10 | $0.09 | $0.10 | 31 | $0.123215 |
| 1642691040 | $0.10 | $0.10 | $0.09 | $0.09 | 85 | $0.123048 |
| 1642691100 | $0.10 | $0.11 | $0.10 | $0.10 | 219 | $0.122669 |
| 1642691160 | $0.10 | $0.10 | $0.09 | $0.09 | 251 | $0.122241 |
| 1642691220 | $0.10 | $0.10 | $0.09 | $0.10 | 981 | $0.120717 |
| 1642691280 | $0.11 | $0.11 | $0.11 | $0.11 | 14 | $0.120706 |
| 1642691340 | $0.10 | $0.10 | $0.09 | $0.09 | 202 | $0.120418 |
| 1642691400 | $0.10 | $0.10 | $0.09 | $0.09 | 194 | $0.120052 |
| 1642691460 | $0.09 | $0.10 | $0.09 | $0.10 | 13 | $0.120029 |
| 1642691520 | $0.10 | $0.11 | $0.10 | $0.10 | 64 | $0.119978 |
| 1642691580 | $0.11 | $0.11 | $0.10 | $0.10 | 3 | $0.119975 |
| 1642691700 | $0.10 | $0.11 | $0.09 | $0.09 | 161 | $0.119761 |
| 1642691820 | $0.09 | $0.10 | $0.09 | $0.10 | 180 | $0.119409 |
| 1642691880 | $0.10 | $0.11 | $0.10 | $0.11 | 9 | $0.119398 |
| 1642691940 | $0.10 | $0.11 | $0.10 | $0.11 | 29 | $0.119373 |
| 1642692000 | $0.11 | $0.12 | $0.11 | $0.11 | 60 | $0.119369 |
| 1642692060 | $0.12 | $0.12 | $0.11 | $0.11 | 3 | $0.119368 |
| 1642692120 | $0.12 | $0.12 | $0.11 | $0.11 | 3 | $0.119367 |
| 1642692180 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.119364 |
| 1642692300 | $0.10 | $0.11 | $0.10 | $0.11 | 9 | $0.119357 |
| 1642692360 | $0.11 | $0.11 | $0.10 | $0.10 | 28 | $0.119334 |
| 1642692420 | $0.10 | $0.10 | $0.09 | $0.09 | 94 | $0.119215 |
| 1642692480 | $0.10 | $0.10 | $0.09 | $0.09 | 13 | $0.119198 |
| 1642692540 | $0.10 | $0.11 | $0.10 | $0.10 | 103 | $0.119119 |
| 1642692600 | $0.09 | $0.10 | $0.08 | $0.08 | 25 | $0.119058 |
| 1642692660 | $0.08 | $0.09 | $0.08 | $0.09 | 84 | $0.118896 |
| 1642692720 | $0.08 | $0.08 | $0.07 | $0.08 | 198 | $0.118369 |
| 1642692780 | $0.07 | $0.08 | $0.07 | $0.08 | 28 | $0.118293 |
| 1642692840 | $0.08 | $0.08 | $0.07 | $0.07 | 26 | $0.118223 |
| 1642692900 | $0.08 | $0.08 | $0.07 | $0.07 | 5 | $0.11821 |
| 1642692960 | $0.07 | $0.08 | $0.07 | $0.07 | 19 | $0.118161 |
| 1642693020 | $0.07 | $0.08 | $0.07 | $0.07 | 17 | $0.118111 |
| 1642693080 | $0.08 | $0.08 | $0.08 | $0.08 | 3 | $0.118103 |
| 1642693140 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.11808 |
| 1642693200 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.118056 |
| 1642693260 | $0.07 | $0.08 | $0.07 | $0.08 | 11 | $0.118027 |
| 1642693380 | $0.07 | $0.07 | $0.07 | $0.07 | 6 | $0.118009 |
| 1642693440 | $0.08 | $0.08 | $0.07 | $0.07 | 95 | $0.117726 |
| 1642693500 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.117722 |
| 1642693560 | $0.06 | $0.07 | $0.06 | $0.07 | 5 | $0.117705 |
| 1642693620 | $0.06 | $0.07 | $0.06 | $0.07 | 25 | $0.117616 |
| 1642693680 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.117598 |
| 1642693740 | $0.06 | $0.07 | $0.06 | $0.06 | 18 | $0.117535 |
| 1642693800 | $0.07 | $0.07 | $0.07 | $0.07 | 17 | $0.117485 |
| 1642693860 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.117481 |
| 1642693920 | $0.06 | $0.07 | $0.06 | $0.06 | 58 | $0.117278 |
| 1642693980 | $0.06 | $0.07 | $0.06 | $0.07 | 20 | $0.117216 |
| 1642694040 | $0.07 | $0.07 | $0.06 | $0.07 | 16 | $0.117164 |
| 1642694100 | $0.07 | $0.07 | $0.06 | $0.06 | 10 | $0.11713 |
| 1642694160 | $0.07 | $0.07 | $0.07 | $0.07 | 48 | $0.116991 |
| 1642694220 | $0.06 | $0.07 | $0.06 | $0.07 | 7 | $0.116967 |
| 1642694340 | $0.06 | $0.07 | $0.06 | $0.06 | 32 | $0.116861 |
| 1642694400 | $0.07 | $0.07 | $0.06 | $0.06 | 15 | $0.11681 |
| 1642694460 | $0.06 | $0.07 | $0.05 | $0.06 | 243 | $0.115975 |
| 1642694520 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.115971 |
| 1642694580 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.115968 |
| 1642694700 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.115956 |
| 1642694760 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.115949 |
| 1642694820 | $0.06 | $0.06 | $0.06 | $0.06 | 85 | $0.115664 |
| 1642694880 | $0.06 | $0.06 | $0.06 | $0.06 | 15 | $0.115614 |
| 1642694940 | $0.06 | $0.06 | $0.05 | $0.05 | 21 | $0.115543 |
| 1642695000 | $0.06 | $0.06 | $0.06 | $0.06 | 7 | $0.11552 |
| 1642695060 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.115513 |
| 1642695120 | $0.06 | $0.06 | $0.06 | $0.06 | 409 | $0.114186 |
| 1642695180 | $0.06 | $0.07 | $0.06 | $0.07 | 39 | $0.114082 |
| 1642695300 | $0.06 | $0.07 | $0.06 | $0.07 | 4 | $0.114071 |
| 1642695360 | $0.07 | $0.07 | $0.06 | $0.06 | 7 | $0.114052 |
| 1642695420 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.114036 |
| 1642695480 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.11402 |
| 1642695540 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.114017 |
| 1642695600 | $0.07 | $0.07 | $0.07 | $0.07 | 42 | $0.11391 |
| 1642695660 | $0.07 | $0.07 | $0.06 | $0.06 | 8 | $0.113888 |
| 1642695720 | $0.06 | $0.07 | $0.06 | $0.07 | 2 | $0.113882 |
| 1642695780 | $0.06 | $0.07 | $0.06 | $0.07 | 20 | $0.11382 |
| 1642695840 | $0.07 | $0.07 | $0.06 | $0.06 | 12 | $0.113787 |
| 1642695900 | $0.06 | $0.07 | $0.06 | $0.07 | 17 | $0.113739 |
| 1642695960 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.113708 |
| 1642696080 | $0.07 | $0.07 | $0.06 | $0.06 | 5 | $0.113695 |
| 1642696140 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.113692 |
| 1642696200 | $0.07 | $0.07 | $0.06 | $0.06 | 3 | $0.113684 |
| 1642696260 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $0.113674 |
| 1642696320 | $0.05 | $0.05 | $0.05 | $0.05 | 13 | $0.113627 |
| 1642696380 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.113623 |
| 1642696560 | $0.06 | $0.06 | $0.05 | $0.06 | 4 | $0.11361 |
| 1642696740 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.113604 |
| 1642696800 | $0.05 | $0.05 | $0.05 | $0.05 | 8 | $0.113574 |
| 1642696860 | $0.05 | $0.06 | $0.05 | $0.06 | 24 | $0.113499 |
| 1642696920 | $0.05 | $0.06 | $0.05 | $0.05 | 14 | $0.113453 |
| 1642696980 | $0.07 | $0.07 | $0.06 | $0.06 | 3 | $0.113445 |
| 1642697040 | $0.07 | $0.07 | $0.06 | $0.07 | 50 | $0.113299 |
| 1642697100 | $0.06 | $0.07 | $0.06 | $0.07 | 6 | $0.113283 |
| 1642697160 | $0.06 | $0.06 | $0.06 | $0.06 | 16 | $0.113235 |
| 1642697220 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.113228 |
| 1642697280 | $0.05 | $0.06 | $0.05 | $0.06 | 805 | $0.110441 |
| 1642697340 | $0.06 | $0.06 | $0.05 | $0.06 | 7 | $0.110421 |
| 1642697400 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.110418 |
| 1642697580 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.110414 |
| 1642697640 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.110411 |
| 1642697700 | $0.06 | $0.06 | $0.06 | $0.06 | 31 | $0.110326 |
| 1642697760 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.110319 |
| 1642697880 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.110312 |
| 1642698300 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.110299 |
| 1642698360 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.110296 |
| 1642698480 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.11029 |
| 1642698540 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.110277 |
| 1642698660 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.110274 |
| 1642698780 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.110264 |
| 1642698840 | $0.05 | $0.06 | $0.05 | $0.06 | 11 | $0.110233 |
| 1642698900 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.11023 |
| 1642699020 | $0.05 | $0.06 | $0.05 | $0.06 | 11 | $0.110195 |
| 1642699080 | $0.06 | $0.06 | $0.06 | $0.06 | 11 | $0.110165 |
| 1642699140 | $0.06 | $0.06 | $0.06 | $0.06 | 26 | $0.110094 |
| 1642699200 | $0.06 | $0.07 | $0.06 | $0.07 | 20 | $0.110042 |
| 1642699260 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.11004 |
| 1642699320 | $0.07 | $0.07 | $0.07 | $0.07 | 4 | $0.110032 |
| 1642699620 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.110029 |
| 1642699680 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.110016 |
| 1642699800 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.110013 |
| 1642699860 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.11001 |
| 1642699920 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.109996 |
| 1642700040 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.109993 |
| 1642700160 | $0.06 | $0.06 | $0.06 | $0.06 | 43 | $0.109876 |
| 1642700220 | $0.05 | $0.06 | $0.05 | $0.06 | 11 | $0.109842 |
| 1642700280 | $0.06 | $0.06 | $0.05 | $0.06 | 101 | $0.109567 |
| 1642700340 | $0.06 | $0.06 | $0.06 | $0.06 | 15 | $0.109527 |
| 1642700520 | $0.06 | $0.06 | $0.06 | $0.06 | 15 | $0.109487 |
| 1642700640 | $0.05 | $0.06 | $0.05 | $0.06 | 17 | $0.109441 |
| 1642700760 | $0.05 | $0.06 | $0.05 | $0.06 | 2 | $0.109435 |
| 1642700820 | $0.06 | $0.06 | $0.05 | $0.05 | 200 | $0.108856 |
| 1642701000 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.108853 |
| 1642701060 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.10884 |
| 1642701120 | $0.05 | $0.05 | $0.05 | $0.05 | 33 | $0.108737 |
| 1642701300 | $0.07 | $0.07 | $0.07 | $0.07 | 4 | $0.108729 |
| 1642701420 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.108724 |
| 1642701540 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.108719 |
| 1642701660 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.108717 |
| 1642701720 | $0.07 | $0.07 | $0.07 | $0.07 | 2,000 | $0.105004 |
| 1642701780 | $0.06 | $0.07 | $0.06 | $0.07 | 5 | $0.104995 |
| 1642701840 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.104991 |
| 1642701900 | $0.08 | $0.09 | $0.07 | $0.08 | 256 | $0.104686 |
| 1642701960 | $0.04 | $0.08 | $0.04 | $0.08 | 7 | $0.104676 |
| 1642702020 | $0.07 | $0.08 | $0.07 | $0.08 | 107 | $0.104549 |
| 1642702080 | $0.08 | $0.09 | $0.08 | $0.09 | 168 | $0.104357 |
| 1642702140 | $0.08 | $0.09 | $0.08 | $0.09 | 4 | $0.104354 |
| 1642702200 | $0.09 | $0.09 | $0.08 | $0.08 | 162 | $0.104171 |
| 1642702260 | $0.09 | $0.09 | $0.09 | $0.09 | 1,000 | $0.103543 |
| 1642702320 | $0.07 | $0.09 | $0.07 | $0.09 | 4 | $0.103539 |
| 1642702440 | $0.08 | $0.08 | $0.07 | $0.07 | 2 | $0.103536 |
| 1642702500 | $0.07 | $0.08 | $0.07 | $0.08 | 26 | $0.103504 |
| 1642702560 | $0.08 | $0.08 | $0.08 | $0.08 | 8 | $0.103496 |
| 1642702620 | $0.07 | $0.09 | $0.07 | $0.09 | 3 | $0.103493 |
| 1642702680 | $0.09 | $0.09 | $0.09 | $0.09 | 12 | $0.103486 |
| 1642702740 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.103481 |
| 1642702860 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.10348 |
| 1642702980 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.103478 |
| 1642703040 | $0.07 | $0.08 | $0.07 | $0.08 | 11 | $0.103466 |
| 1642703100 | $0.08 | $0.08 | $0.07 | $0.07 | 4 | $0.103461 |
| 1642703160 | $0.07 | $0.08 | $0.07 | $0.07 | 23 | $0.103428 |
| 1642703400 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.103427 |
| 1642703460 | $0.09 | $0.09 | $0.09 | $0.09 | 6 | $0.103423 |
| 1642703520 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.103417 |
| 1642703580 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.103416 |
| 1642703640 | $0.08 | $0.09 | $0.08 | $0.09 | 51 | $0.103364 |
| 1642703700 | $0.09 | $0.09 | $0.09 | $0.09 | 24 | $0.10335 |
| 1642703760 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.103348 |
| 1642703880 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.103347 |
| 1642703940 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.103346 |
| 1642704000 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.103345 |
| 1642704060 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.103343 |
| 1642704120 | $0.07 | $0.07 | $0.07 | $0.07 | 30 | $0.103299 |
| 1642704180 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.103297 |
| 1642704240 | $0.08 | $0.08 | $0.08 | $0.08 | 20 | $0.103276 |
| 1642704420 | $0.08 | $0.08 | $0.07 | $0.07 | 12 | $0.103263 |
| 1642704480 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.103262 |
| 1642704540 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.103256 |
| 1642704720 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.103255 |
| 1642704960 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.103254 |
| 1642705080 | $0.07 | $0.08 | $0.07 | $0.08 | 15 | $0.103237 |
| 1642705140 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.103235 |
| 1642705200 | $0.07 | $0.08 | $0.07 | $0.07 | 75 | $0.103139 |
| 1642705260 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.103138 |
| 1642705380 | $0.06 | $0.07 | $0.06 | $0.07 | 13 | $0.103119 |
| 1642705440 | $0.06 | $0.06 | $0.06 | $0.06 | 93 | $0.102945 |
| 1642705500 | $0.06 | $0.06 | $0.05 | $0.05 | 68 | $0.102817 |
| 1642705560 | $0.06 | $0.06 | $0.05 | $0.05 | 155 | $0.102528 |
| 1642705620 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.102524 |
| 1642705740 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.102522 |
| 1642705800 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $0.102513 |
| 1642705860 | $0.05 | $0.06 | $0.05 | $0.06 | 2 | $0.102509 |
| 1642705920 | $0.08 | $0.08 | $0.08 | $0.08 | 12 | $0.102497 |
| 1642705980 | $0.08 | $0.09 | $0.08 | $0.09 | 14 | $0.102487 |
| 1642706040 | $0.10 | $0.10 | $0.09 | $0.09 | 104 | $0.102433 |
| 1642706100 | $0.10 | $0.10 | $0.10 | $0.10 | 100 | $0.102423 |
| 1642706160 | $0.10 | $0.10 | $0.09 | $0.10 | 8 | $0.102422 |
| 1642706220 | $0.09 | $0.10 | $0.08 | $0.08 | 17 | $0.102416 |
| 1642706280 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.102415 |
| 1642706340 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.102414 |
| 1642706400 | $0.09 | $0.09 | $0.07 | $0.07 | 28 | $0.102396 |
| 1642706460 | $0.08 | $0.08 | $0.07 | $0.07 | 64 | $0.102334 |
| 1642706520 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.10233 |
| 1642706700 | $0.08 | $0.08 | $0.08 | $0.08 | 120 | $0.102217 |
| 1642706760 | $0.09 | $0.09 | $0.09 | $0.09 | 8 | $0.102213 |
| 1642706820 | $0.09 | $0.10 | $0.09 | $0.09 | 33 | $0.102197 |
| 1642706880 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.102197 |
| 1642706940 | $0.10 | $0.10 | $0.10 | $0.10 | 4 | $0.102196 |
| 1642707000 | $0.11 | $0.11 | $0.10 | $0.10 | 246 | $0.102175 |
| 1642707060 | $0.11 | $0.13 | $0.10 | $0.13 | 406 | $0.10247 |
| 1642707120 | $0.13 | $0.13 | $0.10 | $0.11 | 312 | $0.102688 |
| 1642707180 | $0.10 | $0.11 | $0.10 | $0.11 | 52 | $0.102702 |
| 1642707240 | $0.11 | $0.11 | $0.11 | $0.11 | 12 | $0.102706 |
| 1642707300 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.102706 |
| 1642707360 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.102706 |
| 1642707420 | $0.11 | $0.12 | $0.11 | $0.11 | 50 | $0.102724 |
| 1642707480 | $0.11 | $0.12 | $0.11 | $0.12 | 7 | $0.102728 |
| 1642707540 | $0.12 | $0.12 | $0.11 | $0.12 | 15 | $0.102736 |
| 1642707600 | $0.11 | $0.12 | $0.11 | $0.12 | 121 | $0.102818 |
| 1642707660 | $0.13 | $0.13 | $0.13 | $0.13 | 7 | $0.102826 |
| 1642707720 | $0.13 | $0.13 | $0.12 | $0.12 | 7 | $0.102833 |
| 1642707780 | $0.12 | $0.13 | $0.12 | $0.12 | 14 | $0.102845 |
| 1642707840 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.102848 |
| 1642707900 | $0.12 | $0.12 | $0.11 | $0.11 | 7 | $0.102852 |
| 1642707960 | $0.11 | $0.11 | $0.11 | $0.11 | 54 | $0.102867 |
| 1642708020 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.102868 |
| 1642708080 | $0.13 | $0.15 | $0.13 | $0.15 | 645 | $0.103981 |
| 1642708140 | $0.13 | $0.13 | $0.12 | $0.12 | 4 | $0.103984 |
| 1642708200 | $0.11 | $0.12 | $0.10 | $0.11 | 518 | $0.103917 |
| 1642708260 | $0.12 | $0.13 | $0.12 | $0.13 | 136 | $0.104 |
| 1642708320 | $0.12 | $0.13 | $0.12 | $0.13 | 590 | $0.104351 |
| 1642708380 | $0.12 | $0.13 | $0.12 | $0.13 | 234 | $0.104488 |
| 1642708440 | $0.13 | $0.13 | $0.12 | $0.13 | 26 | $0.104511 |
| 1642708500 | $0.12 | $0.12 | $0.11 | $0.11 | 34 | $0.104519 |
| 1642708560 | $0.12 | $0.12 | $0.12 | $0.12 | 225 | $0.104646 |
| 1642708740 | $0.13 | $0.13 | $0.12 | $0.13 | 31 | $0.104665 |
| 1642708800 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.104666 |
| 1642708860 | $0.11 | $0.11 | $0.11 | $0.11 | 5 | $0.104667 |
| 1642708920 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.104668 |
| 1642708980 | $0.12 | $0.14 | $0.12 | $0.14 | 545 | $0.105163 |
| 1642709040 | $0.15 | $0.16 | $0.15 | $0.16 | 571 | $0.106057 |
| 1642709100 | $0.15 | $0.16 | $0.15 | $0.16 | 228 | $0.106404 |
| 1642709160 | $0.16 | $0.16 | $0.15 | $0.15 | 15 | $0.10643 |
| 1642709220 | $0.16 | $0.17 | $0.16 | $0.17 | 162 | $0.106781 |
| 1642709280 | $0.18 | $0.19 | $0.18 | $0.19 | 24 | $0.106849 |
| 1642709340 | $0.20 | $0.20 | $0.19 | $0.19 | 103 | $0.107165 |
| 1642709400 | $0.19 | $0.19 | $0.18 | $0.18 | 57 | $0.10731 |
| 1642709460 | $0.18 | $0.18 | $0.16 | $0.17 | 76 | $0.107456 |
| 1642709520 | $0.17 | $0.19 | $0.17 | $0.18 | 30 | $0.107521 |
| 1642709580 | $0.18 | $0.20 | $0.18 | $0.19 | 203 | $0.108083 |
| 1642709640 | $0.18 | $0.22 | $0.18 | $0.22 | 1,000 | $0.111412 |
| 1642709700 | $0.22 | $0.22 | $0.20 | $0.21 | 345 | $0.112562 |
| 1642709760 | $0.21 | $0.23 | $0.21 | $0.23 | 318 | $0.113699 |
| 1642709820 | $0.21 | $0.22 | $0.20 | $0.21 | 40 | $0.113817 |
| 1642709880 | $0.21 | $0.22 | $0.20 | $0.20 | 757 | $0.115888 |
| 1642709940 | $0.20 | $0.21 | $0.17 | $0.17 | 32 | $0.115961 |
| 1642710000 | $0.18 | $0.19 | $0.17 | $0.19 | 62 | $0.116081 |
| 1642710060 | $0.19 | $0.22 | $0.19 | $0.22 | 713 | $0.118085 |
| 1642710120 | $0.21 | $0.22 | $0.21 | $0.21 | 36 | $0.118194 |
| 1642710180 | $0.21 | $0.26 | $0.21 | $0.26 | 138 | $0.118693 |
| 1642710240 | $0.26 | $0.26 | $0.23 | $0.25 | 78 | $0.118996 |
| 1642710300 | $0.26 | $0.29 | $0.25 | $0.29 | 126 | $0.119586 |
| 1642710360 | $0.29 | $0.30 | $0.28 | $0.30 | 115 | $0.120178 |
| 1642710420 | $0.30 | $0.31 | $0.29 | $0.30 | 160 | $0.121031 |
| 1642710480 | $0.31 | $0.32 | $0.26 | $0.27 | 109 | $0.121544 |
| 1642710540 | $0.25 | $0.27 | $0.23 | $0.27 | 92 | $0.121895 |
| 1642710600 | $0.27 | $0.30 | $0.27 | $0.30 | 35 | $0.122066 |
| 1642710660 | $0.30 | $0.30 | $0.26 | $0.26 | 74 | $0.122409 |
| 1642710720 | $0.29 | $0.35 | $0.29 | $0.34 | 86 | $0.122903 |
| 1642710780 | $0.34 | $0.34 | $0.30 | $0.31 | 59 | $0.123218 |
| 1642710840 | $0.32 | $0.32 | $0.28 | $0.31 | 104 | $0.123758 |
| 1642710900 | $0.32 | $0.36 | $0.32 | $0.36 | 1,618 | $0.133964 |
| 1642710960 | $0.34 | $0.40 | $0.34 | $0.40 | 2,028 | $0.147401 |
| 1642711020 | $0.40 | $0.50 | $0.40 | $0.50 | 365 | $0.150245 |
| 1642711080 | $0.50 | $0.51 | $0.49 | $0.51 | 448 | $0.154311 |
| 1642711140 | $0.52 | $0.54 | $0.43 | $0.44 | 134 | $0.155479 |
| 1642711200 | $0.41 | $0.44 | $0.40 | $0.43 | 353 | $0.157902 |
| 1642711260 | $0.42 | $0.43 | $0.36 | $0.37 | 720 | $0.162248 |
| 1642711320 | $0.38 | $0.41 | $0.34 | $0.41 | 321 | $0.163949 |
| 1642711380 | $0.41 | $0.43 | $0.40 | $0.43 | 183 | $0.165067 |
| 1642711440 | $0.43 | $0.48 | $0.43 | $0.48 | 140 | $0.166106 |
| 1642711500 | $0.47 | $0.63 | $0.46 | $0.48 | 890 | $0.173247 |
| 1642711560 | $0.49 | $0.51 | $0.44 | $0.50 | 191 | $0.174637 |
| 1642711620 | $0.50 | $0.55 | $0.48 | $0.53 | 328 | $0.177337 |
| 1642711680 | $0.55 | $0.57 | $0.48 | $0.57 | 779 | $0.183297 |
| 1642711740 | $0.56 | $1.70 | $0.56 | $1.70 | 463 | $0.187833 |
| 1642711800 | $0.64 | $0.67 | $0.56 | $0.56 | 469 | $0.19236 |
| 1642711860 | $0.58 | $0.59 | $0.53 | $0.59 | 496 | $0.196423 |
| 1642711920 | $0.58 | $0.72 | $0.58 | $0.68 | 4,441 | $0.24068 |
| 1642711980 | $0.68 | $0.79 | $0.68 | $0.78 | 1,250 | $0.254122 |
| 1642712040 | $0.79 | $0.90 | $0.77 | $0.85 | 5,802 | $0.314555 |
| 1642712100 | $0.87 | $1.03 | $0.84 | $0.94 | 1,115 | $0.327018 |
| 1642712160 | $0.94 | $1.04 | $0.88 | $0.90 | 1,109 | $0.339322 |
| 1642712220 | $0.89 | $0.94 | $0.77 | $0.79 | 513 | $0.34406 |
| 1642712280 | $0.78 | $1.51 | $0.75 | $0.85 | 921 | $0.351314 |
| 1642712340 | $0.86 | $0.86 | $0.64 | $0.78 | 1,197 | $0.3596 |
| 1642712400 | $0.77 | $0.84 | $0.70 | $0.79 | 386 | $0.362398 |
| 1642712460 | $0.78 | $0.86 | $0.78 | $0.86 | 36 | $0.362669 |
| 1642712520 | $0.84 | $0.84 | $0.76 | $0.79 | 157 | $0.363803 |
| 1642712580 | $0.78 | $0.85 | $0.78 | $0.82 | 107 | $0.364616 |
| 1642712640 | $0.83 | $0.86 | $0.82 | $0.85 | 137 | $0.365686 |
| 1642712700 | $0.83 | $0.83 | $0.68 | $0.69 | 172 | $0.36673 |
| 1642712760 | $0.69 | $0.76 | $0.69 | $0.76 | 53 | $0.367045 |
| 1642712820 | $0.75 | $0.82 | $0.75 | $0.82 | 241 | $0.368711 |
| 1642712880 | $0.82 | $0.82 | $0.77 | $0.77 | 927 | $0.375265 |
| 1642712940 | $0.80 | $0.80 | $0.78 | $0.80 | 94 | $0.375888 |
| 1642713000 | $0.81 | $0.83 | $0.77 | $0.82 | 1,026 | $0.382881 |
| 1642713060 | $0.83 | $0.88 | $0.83 | $0.87 | 97 | $0.383581 |
| 1642713120 | $0.87 | $0.89 | $0.87 | $0.87 | 180 | $0.384954 |
| 1642713180 | $0.88 | $0.95 | $0.86 | $0.92 | 258 | $0.386919 |
| 1642713240 | $0.97 | $0.99 | $0.92 | $0.98 | 63 | $0.387472 |