SPY7Jan22C470.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY7Jan22C470.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641565800 | $0.51 | $0.63 | $0.43 | $0.51 | 1,388 | $0.508559 |
| 1641565860 | $0.50 | $0.54 | $0.43 | $0.49 | 594 | $0.498355 |
| 1641565920 | $0.48 | $0.49 | $0.40 | $0.42 | 605 | $0.483683 |
| 1641565980 | $0.42 | $0.47 | $0.38 | $0.41 | 1,014 | $0.463279 |
| 1641566040 | $0.40 | $0.48 | $0.38 | $0.38 | 408 | $0.460374 |
| 1641566100 | $0.38 | $0.47 | $0.34 | $0.34 | 442 | $0.454369 |
| 1641566160 | $0.37 | $0.42 | $0.32 | $0.33 | 364 | $0.448012 |
| 1641566220 | $0.33 | $0.36 | $0.32 | $0.34 | 684 | $0.43501 |
| 1641566280 | $0.34 | $0.40 | $0.33 | $0.37 | 870 | $0.427498 |
| 1641566340 | $0.38 | $0.45 | $0.36 | $0.44 | 1,654 | $0.423814 |
| 1641566400 | $0.44 | $0.45 | $0.36 | $0.42 | 1,176 | $0.422572 |
| 1641566460 | $0.43 | $0.46 | $0.41 | $0.43 | 596 | $0.42369 |
| 1641566520 | $0.43 | $0.46 | $0.42 | $0.45 | 111 | $0.423883 |
| 1641566580 | $0.44 | $0.59 | $0.44 | $0.56 | 1,133 | $0.435931 |
| 1641566640 | $0.56 | $0.69 | $0.54 | $0.65 | 1,524 | $0.459056 |
| 1641566700 | $0.65 | $0.79 | $0.63 | $0.70 | 1,394 | $0.485617 |
| 1641566760 | $0.70 | $0.75 | $0.67 | $0.72 | 970 | $0.500059 |
| 1641566820 | $0.73 | $0.73 | $0.57 | $0.64 | 802 | $0.506733 |
| 1641566880 | $0.64 | $0.67 | $0.57 | $0.67 | 893 | $0.512062 |
| 1641566940 | $0.68 | $0.69 | $0.61 | $0.61 | 902 | $0.519425 |
| 1641567000 | $0.60 | $0.68 | $0.57 | $0.68 | 468 | $0.522067 |
| 1641567060 | $0.68 | $0.74 | $0.61 | $0.65 | 419 | $0.525767 |
| 1641567120 | $0.65 | $0.68 | $0.63 | $0.68 | 405 | $0.528589 |
| 1641567180 | $0.69 | $0.75 | $0.63 | $0.65 | 318 | $0.531207 |
| 1641567240 | $0.68 | $0.73 | $0.68 | $0.70 | 353 | $0.534335 |
| 1641567300 | $0.70 | $0.84 | $0.68 | $0.82 | 1,502 | $0.548928 |
| 1641567360 | $0.82 | $0.84 | $0.67 | $0.68 | 1,151 | $0.561017 |
| 1641567420 | $0.67 | $0.76 | $0.65 | $0.69 | 631 | $0.564925 |
| 1641567480 | $0.70 | $0.72 | $0.66 | $0.70 | 1,395 | $0.571609 |
| 1641567540 | $0.71 | $0.73 | $0.61 | $0.63 | 974 | $0.574391 |
| 1641567600 | $0.66 | $0.68 | $0.54 | $0.56 | 670 | $0.574692 |
| 1641567660 | $0.57 | $0.57 | $0.52 | $0.56 | 371 | $0.574126 |
| 1641567720 | $0.56 | $0.63 | $0.56 | $0.60 | 417 | $0.574427 |
| 1641567780 | $0.59 | $0.61 | $0.53 | $0.56 | 187 | $0.57429 |
| 1641567840 | $0.55 | $0.56 | $0.50 | $0.51 | 656 | $0.5729 |
| 1641567900 | $0.50 | $0.51 | $0.38 | $0.40 | 754 | $0.568767 |
| 1641567960 | $0.39 | $0.43 | $0.38 | $0.42 | 653 | $0.564966 |
| 1641568020 | $0.42 | $0.43 | $0.40 | $0.40 | 301 | $0.563385 |
| 1641568080 | $0.39 | $0.40 | $0.34 | $0.39 | 453 | $0.560533 |
| 1641568140 | $0.40 | $0.40 | $0.33 | $0.34 | 557 | $0.556726 |
| 1641568200 | $0.34 | $0.35 | $0.31 | $0.32 | 432 | $0.553453 |
| 1641568260 | $0.32 | $0.36 | $0.30 | $0.35 | 1,337 | $0.543569 |
| 1641568320 | $0.35 | $0.40 | $0.35 | $0.37 | 668 | $0.5401 |
| 1641568380 | $0.37 | $0.39 | $0.36 | $0.38 | 493 | $0.537544 |
| 1641568440 | $0.37 | $0.38 | $0.32 | $0.32 | 642 | $0.533859 |
| 1641568500 | $0.32 | $0.32 | $0.25 | $0.26 | 885 | $0.527442 |
| 1641568560 | $0.26 | $0.29 | $0.26 | $0.29 | 545 | $0.523532 |
| 1641568620 | $0.28 | $0.30 | $0.27 | $0.30 | 530 | $0.519934 |
| 1641568680 | $0.29 | $0.29 | $0.26 | $0.26 | 177 | $0.518754 |
| 1641568740 | $0.27 | $0.27 | $0.23 | $0.26 | 378 | $0.515938 |
| 1641568800 | $0.25 | $0.25 | $0.22 | $0.24 | 785 | $0.509941 |
| 1641568860 | $0.23 | $0.24 | $0.20 | $0.22 | 466 | $0.506228 |
| 1641568920 | $0.23 | $0.27 | $0.23 | $0.26 | 581 | $0.50234 |
| 1641568980 | $0.27 | $0.28 | $0.25 | $0.25 | 147 | $0.501408 |
| 1641569040 | $0.24 | $0.24 | $0.20 | $0.20 | 349 | $0.498854 |
| 1641569100 | $0.20 | $0.24 | $0.20 | $0.24 | 571 | $0.494836 |
| 1641569160 | $0.24 | $0.27 | $0.24 | $0.25 | 155 | $0.493895 |
| 1641569220 | $0.25 | $0.28 | $0.25 | $0.25 | 327 | $0.491995 |
| 1641569280 | $0.26 | $0.27 | $0.24 | $0.24 | 144 | $0.491128 |
| 1641569340 | $0.23 | $0.23 | $0.20 | $0.22 | 245 | $0.489457 |
| 1641569400 | $0.22 | $0.24 | $0.20 | $0.24 | 723 | $0.484421 |
| 1641569460 | $0.24 | $0.25 | $0.22 | $0.23 | 405 | $0.482022 |
| 1641569520 | $0.23 | $0.23 | $0.21 | $0.23 | 206 | $0.480739 |
| 1641569580 | $0.23 | $0.23 | $0.20 | $0.21 | 172 | $0.479628 |
| 1641569640 | $0.20 | $0.22 | $0.20 | $0.21 | 1,018 | $0.473181 |
| 1641569700 | $0.21 | $0.21 | $0.19 | $0.19 | 675 | $0.469013 |
| 1641569760 | $0.19 | $0.21 | $0.19 | $0.20 | 252 | $0.467451 |
| 1641569820 | $0.19 | $0.19 | $0.16 | $0.17 | 674 | $0.46294 |
| 1641569880 | $0.17 | $0.17 | $0.15 | $0.15 | 526 | $0.459341 |
| 1641569940 | $0.15 | $0.16 | $0.15 | $0.16 | 307 | $0.457268 |
| 1641570000 | $0.16 | $0.19 | $0.15 | $0.18 | 967 | $0.451091 |
| 1641570060 | $0.18 | $0.18 | $0.14 | $0.14 | 228 | $0.449661 |
| 1641570120 | $0.14 | $0.14 | $0.12 | $0.14 | 287 | $0.447715 |
| 1641570180 | $0.13 | $0.14 | $0.12 | $0.12 | 353 | $0.445283 |
| 1641570240 | $0.12 | $0.13 | $0.12 | $0.13 | 337 | $0.442999 |
| 1641570300 | $0.13 | $0.13 | $0.12 | $0.12 | 235 | $0.441409 |
| 1641570360 | $0.12 | $0.13 | $0.11 | $0.11 | 295 | $0.439413 |
| 1641570420 | $0.12 | $0.12 | $0.11 | $0.11 | 276 | $0.437568 |
| 1641570480 | $0.12 | $0.12 | $0.11 | $0.12 | 245 | $0.435916 |
| 1641570540 | $0.12 | $0.12 | $0.10 | $0.10 | 371 | $0.433389 |
| 1641570600 | $0.10 | $0.11 | $0.10 | $0.11 | 302 | $0.431356 |
| 1641570660 | $0.10 | $0.11 | $0.08 | $0.10 | 874 | $0.425425 |
| 1641570720 | $0.08 | $0.09 | $0.07 | $0.08 | 689 | $0.420725 |
| 1641570780 | $0.09 | $0.10 | $0.08 | $0.09 | 559 | $0.417079 |
| 1641570840 | $0.08 | $0.10 | $0.08 | $0.09 | 328 | $0.41498 |
| 1641570900 | $0.09 | $0.10 | $0.08 | $0.09 | 1,554 | $0.405401 |
| 1641570960 | $0.09 | $0.10 | $0.09 | $0.10 | 245 | $0.403985 |
| 1641571020 | $0.10 | $0.11 | $0.09 | $0.11 | 400 | $0.401712 |
| 1641571080 | $0.10 | $0.11 | $0.09 | $0.10 | 1,399 | $0.394026 |
| 1641571140 | $0.10 | $0.10 | $0.09 | $0.10 | 1,382 | $0.386796 |
| 1641571200 | $0.10 | $0.11 | $0.09 | $0.10 | 433 | $0.384572 |
| 1641571260 | $0.10 | $0.11 | $0.10 | $0.11 | 298 | $0.383098 |
| 1641571320 | $0.10 | $0.11 | $0.10 | $0.11 | 664 | $0.379866 |
| 1641571380 | $0.11 | $0.11 | $0.09 | $0.10 | 256 | $0.37861 |
| 1641571440 | $0.09 | $0.10 | $0.09 | $0.10 | 741 | $0.37507 |
| 1641571500 | $0.10 | $0.11 | $0.10 | $0.11 | 73 | $0.374731 |
| 1641571560 | $0.10 | $0.11 | $0.10 | $0.11 | 104 | $0.374263 |
| 1641571620 | $0.10 | $0.12 | $0.10 | $0.11 | 920 | $0.370165 |
| 1641571680 | $0.11 | $0.11 | $0.11 | $0.11 | 109 | $0.369692 |
| 1641571740 | $0.10 | $0.11 | $0.10 | $0.10 | 159 | $0.368997 |
| 1641571800 | $0.10 | $0.11 | $0.09 | $0.10 | 579 | $0.366428 |
| 1641571860 | $0.10 | $0.10 | $0.09 | $0.09 | 10 | $0.366384 |
| 1641571920 | $0.10 | $0.10 | $0.09 | $0.09 | 129 | $0.365816 |
| 1641571980 | $0.10 | $0.10 | $0.08 | $0.08 | 81 | $0.365445 |
| 1641572040 | $0.09 | $0.09 | $0.08 | $0.08 | 167 | $0.364674 |
| 1641572100 | $0.09 | $0.10 | $0.08 | $0.09 | 574 | $0.362106 |
| 1641572160 | $0.09 | $0.09 | $0.08 | $0.08 | 313 | $0.360704 |
| 1641572220 | $0.09 | $0.09 | $0.07 | $0.08 | 879 | $0.356736 |
| 1641572280 | $0.07 | $0.08 | $0.07 | $0.07 | 555 | $0.354305 |
| 1641572340 | $0.07 | $0.08 | $0.07 | $0.08 | 33 | $0.354161 |
| 1641572400 | $0.07 | $0.08 | $0.07 | $0.08 | 179 | $0.353379 |
| 1641572460 | $0.08 | $0.08 | $0.07 | $0.07 | 147 | $0.352746 |
| 1641572520 | $0.08 | $0.08 | $0.07 | $0.08 | 314 | $0.351408 |
| 1641572580 | $0.09 | $0.09 | $0.08 | $0.09 | 59 | $0.351166 |
| 1641572640 | $0.09 | $0.09 | $0.09 | $0.09 | 49 | $0.350967 |
| 1641572700 | $0.09 | $0.09 | $0.08 | $0.09 | 221 | $0.350055 |
| 1641572760 | $0.09 | $0.10 | $0.08 | $0.10 | 126 | $0.349563 |
| 1641572820 | $0.10 | $0.10 | $0.09 | $0.09 | 190 | $0.348823 |
| 1641572880 | $0.10 | $0.10 | $0.09 | $0.10 | 601 | $0.346529 |
| 1641572940 | $0.09 | $0.11 | $0.09 | $0.09 | 440 | $0.344875 |
| 1641573000 | $0.10 | $0.10 | $0.08 | $0.09 | 261 | $0.343863 |
| 1641573060 | $0.09 | $0.09 | $0.08 | $0.09 | 146 | $0.343299 |
| 1641573120 | $0.09 | $0.09 | $0.08 | $0.09 | 164 | $0.342666 |
| 1641573180 | $0.09 | $0.10 | $0.08 | $0.08 | 51 | $0.342472 |
| 1641573240 | $0.09 | $0.09 | $0.08 | $0.09 | 49 | $0.342285 |
| 1641573300 | $0.09 | $0.09 | $0.08 | $0.09 | 231 | $0.341409 |
| 1641573360 | $0.09 | $0.09 | $0.08 | $0.08 | 91 | $0.341059 |
| 1641573420 | $0.08 | $0.09 | $0.08 | $0.09 | 56 | $0.340847 |
| 1641573480 | $0.11 | $0.11 | $0.09 | $0.10 | 455 | $0.339159 |
| 1641573540 | $0.10 | $0.10 | $0.09 | $0.10 | 38 | $0.339022 |
| 1641573600 | $0.09 | $0.10 | $0.09 | $0.10 | 215 | $0.338257 |
| 1641573660 | $0.10 | $0.10 | $0.10 | $0.10 | 929 | $0.33502 |
| 1641573720 | $0.10 | $0.11 | $0.10 | $0.11 | 140 | $0.334558 |
| 1641573780 | $0.11 | $0.11 | $0.10 | $0.10 | 965 | $0.331427 |
| 1641573840 | $0.10 | $0.10 | $0.09 | $0.10 | 228 | $0.33067 |
| 1641573900 | $0.10 | $0.11 | $0.09 | $0.11 | 202 | $0.330012 |
| 1641573960 | $0.11 | $0.12 | $0.10 | $0.10 | 853 | $0.327366 |
| 1641574020 | $0.10 | $0.11 | $0.10 | $0.11 | 301 | $0.326445 |
| 1641574080 | $0.11 | $0.13 | $0.11 | $0.12 | 419 | $0.325209 |
| 1641574140 | $0.12 | $0.15 | $0.12 | $0.15 | 1,208 | $0.322131 |
| 1641574200 | $0.16 | $0.18 | $0.15 | $0.16 | 1,905 | $0.318113 |
| 1641574260 | $0.16 | $0.17 | $0.15 | $0.17 | 504 | $0.317031 |
| 1641574320 | $0.17 | $0.20 | $0.16 | $0.18 | 9,896 | $0.301006 |
| 1641574380 | $0.18 | $0.20 | $0.18 | $0.20 | 1,085 | $0.299539 |
| 1641574440 | $0.20 | $0.24 | $0.19 | $0.23 | 956 | $0.298449 |
| 1641574500 | $0.24 | $0.26 | $0.22 | $0.24 | 2,627 | $0.296674 |
| 1641574560 | $0.24 | $0.26 | $0.23 | $0.23 | 2,164 | $0.295422 |
| 1641574620 | $0.23 | $0.24 | $0.21 | $0.22 | 263 | $0.295204 |
| 1641574680 | $0.22 | $0.23 | $0.19 | $0.19 | 1,246 | $0.294154 |
| 1641574740 | $0.19 | $0.20 | $0.18 | $0.18 | 65 | $0.294082 |
| 1641574800 | $0.18 | $0.19 | $0.18 | $0.18 | 204 | $0.293842 |
| 1641574860 | $0.19 | $0.20 | $0.19 | $0.19 | 10 | $0.293831 |
| 1641574920 | $0.19 | $0.19 | $0.15 | $0.16 | 979 | $0.292478 |
| 1641574980 | $0.15 | $0.16 | $0.13 | $0.14 | 336 | $0.291952 |
| 1641575040 | $0.15 | $0.15 | $0.13 | $0.13 | 125 | $0.291744 |
| 1641575100 | $0.14 | $0.14 | $0.12 | $0.12 | 285 | $0.291287 |
| 1641575160 | $0.12 | $0.14 | $0.12 | $0.13 | 85 | $0.291143 |
| 1641575220 | $0.13 | $0.16 | $0.13 | $0.16 | 123 | $0.290955 |
| 1641575280 | $0.15 | $0.17 | $0.15 | $0.17 | 163 | $0.290736 |
| 1641575340 | $0.17 | $0.17 | $0.14 | $0.16 | 118 | $0.290565 |
| 1641575400 | $0.16 | $0.20 | $0.16 | $0.18 | 1,406 | $0.28894 |
| 1641575460 | $0.18 | $0.19 | $0.17 | $0.18 | 1,101 | $0.287725 |
| 1641575520 | $0.18 | $0.18 | $0.16 | $0.16 | 22 | $0.287699 |
| 1641575580 | $0.17 | $0.17 | $0.15 | $0.16 | 44 | $0.28764 |
| 1641575640 | $0.16 | $0.18 | $0.16 | $0.17 | 132 | $0.28748 |
| 1641575700 | $0.17 | $0.19 | $0.17 | $0.19 | 299 | $0.287183 |
| 1641575760 | $0.19 | $0.19 | $0.16 | $0.16 | 89 | $0.287086 |
| 1641575820 | $0.15 | $0.16 | $0.15 | $0.15 | 88 | $0.286972 |
| 1641575880 | $0.15 | $0.16 | $0.14 | $0.15 | 102 | $0.28683 |
| 1641575940 | $0.14 | $0.14 | $0.11 | $0.13 | 58 | $0.28674 |
| 1641576000 | $0.13 | $0.13 | $0.11 | $0.11 | 324 | $0.286207 |
| 1641576060 | $0.12 | $0.12 | $0.10 | $0.11 | 258 | $0.285751 |
| 1641576120 | $0.11 | $0.11 | $0.10 | $0.11 | 86 | $0.285598 |
| 1641576180 | $0.11 | $0.11 | $0.10 | $0.10 | 36 | $0.285533 |
| 1641576240 | $0.10 | $0.11 | $0.10 | $0.10 | 218 | $0.28513 |
| 1641576300 | $0.11 | $0.11 | $0.10 | $0.11 | 157 | $0.284855 |
| 1641576360 | $0.11 | $0.11 | $0.09 | $0.09 | 543 | $0.283865 |
| 1641576420 | $0.09 | $0.10 | $0.09 | $0.10 | 58 | $0.283759 |
| 1641576480 | $0.09 | $0.11 | $0.09 | $0.10 | 275 | $0.283271 |
| 1641576540 | $0.11 | $0.12 | $0.11 | $0.12 | 82 | $0.283134 |
| 1641576600 | $0.11 | $0.12 | $0.09 | $0.10 | 127 | $0.282912 |
| 1641576660 | $0.10 | $0.10 | $0.09 | $0.10 | 55 | $0.282813 |
| 1641576720 | $0.09 | $0.10 | $0.09 | $0.10 | 253 | $0.282334 |
| 1641576780 | $0.10 | $0.11 | $0.07 | $0.09 | 53 | $0.282236 |
| 1641576840 | $0.09 | $0.10 | $0.09 | $0.10 | 532 | $0.281239 |
| 1641576900 | $0.09 | $0.10 | $0.09 | $0.09 | 38 | $0.281169 |
| 1641576960 | $0.09 | $0.09 | $0.08 | $0.08 | 129 | $0.280927 |
| 1641577020 | $0.09 | $0.09 | $0.07 | $0.07 | 376 | $0.280166 |
| 1641577080 | $0.08 | $0.08 | $0.07 | $0.08 | 294 | $0.279591 |
| 1641577140 | $0.08 | $0.08 | $0.07 | $0.08 | 41 | $0.279509 |
| 1641577200 | $0.08 | $0.08 | $0.07 | $0.08 | 35 | $0.27944 |
| 1641577260 | $0.08 | $0.09 | $0.08 | $0.09 | 149 | $0.279154 |
| 1641577320 | $0.09 | $0.09 | $0.08 | $0.08 | 225 | $0.278741 |
| 1641577380 | $0.09 | $0.09 | $0.09 | $0.09 | 6 | $0.278729 |
| 1641577440 | $0.08 | $0.09 | $0.08 | $0.09 | 62 | $0.278616 |
| 1641577500 | $0.08 | $0.09 | $0.06 | $0.09 | 122 | $0.27839 |
| 1641577560 | $0.09 | $0.12 | $0.09 | $0.12 | 654 | $0.277268 |
| 1641577620 | $0.11 | $0.11 | $0.10 | $0.10 | 51 | $0.277185 |
| 1641577680 | $0.10 | $0.10 | $0.09 | $0.10 | 72 | $0.277057 |
| 1641577740 | $0.09 | $0.10 | $0.08 | $0.08 | 13 | $0.277033 |
| 1641577800 | $0.08 | $0.09 | $0.08 | $0.09 | 40 | $0.27696 |
| 1641577860 | $0.08 | $0.09 | $0.08 | $0.09 | 40 | $0.276888 |
| 1641577920 | $0.09 | $0.09 | $0.08 | $0.09 | 109 | $0.276684 |
| 1641577980 | $0.09 | $0.09 | $0.08 | $0.09 | 30 | $0.27663 |
| 1641578040 | $0.09 | $0.09 | $0.08 | $0.08 | 36 | $0.276563 |
| 1641578100 | $0.09 | $0.09 | $0.08 | $0.08 | 25 | $0.276518 |
| 1641578160 | $0.08 | $0.09 | $0.08 | $0.08 | 63 | $0.276405 |
| 1641578220 | $0.09 | $0.09 | $0.09 | $0.09 | 83 | $0.276258 |
| 1641578280 | $0.09 | $0.09 | $0.08 | $0.09 | 11 | $0.276238 |
| 1641578340 | $0.09 | $0.10 | $0.09 | $0.09 | 37 | $0.276173 |
| 1641578400 | $0.10 | $0.10 | $0.07 | $0.07 | 81 | $0.276024 |
| 1641578460 | $0.08 | $0.08 | $0.07 | $0.08 | 601 | $0.274857 |
| 1641578520 | $0.07 | $0.10 | $0.07 | $0.09 | 44 | $0.27478 |
| 1641578580 | $0.08 | $0.08 | $0.07 | $0.08 | 10 | $0.274761 |
| 1641578640 | $0.07 | $0.08 | $0.07 | $0.08 | 3 | $0.274755 |
| 1641578700 | $0.09 | $0.09 | $0.08 | $0.09 | 286 | $0.274231 |
| 1641578760 | $0.08 | $0.10 | $0.08 | $0.10 | 763 | $0.27297 |
| 1641578820 | $0.10 | $0.10 | $0.09 | $0.09 | 593 | $0.271991 |
| 1641578880 | $0.09 | $0.10 | $0.09 | $0.10 | 179 | $0.271701 |
| 1641578940 | $0.10 | $0.10 | $0.09 | $0.10 | 166 | $0.271436 |
| 1641579000 | $0.10 | $0.11 | $0.09 | $0.11 | 756 | $0.270257 |
| 1641579060 | $0.11 | $0.11 | $0.10 | $0.10 | 65 | $0.270156 |
| 1641579120 | $0.10 | $0.10 | $0.09 | $0.10 | 198 | $0.269846 |
| 1641579180 | $0.11 | $0.11 | $0.09 | $0.09 | 1,517 | $0.267394 |
| 1641579240 | $0.09 | $0.10 | $0.09 | $0.10 | 35 | $0.267324 |
| 1641579300 | $0.09 | $0.11 | $0.09 | $0.10 | 129 | $0.267145 |
| 1641579360 | $0.09 | $0.10 | $0.09 | $0.10 | 56 | $0.267055 |
| 1641579420 | $0.09 | $0.09 | $0.08 | $0.08 | 118 | $0.266859 |
| 1641579480 | $0.08 | $0.09 | $0.08 | $0.08 | 8 | $0.266845 |
| 1641579540 | $0.08 | $0.09 | $0.08 | $0.08 | 82 | $0.266707 |
| 1641579600 | $0.09 | $0.09 | $0.08 | $0.09 | 14 | $0.266685 |
| 1641579660 | $0.09 | $0.09 | $0.08 | $0.08 | 531 | $0.265795 |
| 1641579720 | $0.08 | $0.08 | $0.08 | $0.08 | 31 | $0.265743 |
| 1641579780 | $0.08 | $0.08 | $0.07 | $0.07 | 87 | $0.26559 |
| 1641579840 | $0.07 | $0.08 | $0.07 | $0.07 | 276 | $0.265108 |
| 1641579900 | $0.07 | $0.07 | $0.06 | $0.06 | 300 | $0.264566 |
| 1641579960 | $0.06 | $0.07 | $0.06 | $0.06 | 549 | $0.263613 |
| 1641580020 | $0.06 | $0.07 | $0.06 | $0.06 | 168 | $0.263322 |
| 1641580080 | $0.07 | $0.07 | $0.06 | $0.06 | 97 | $0.263153 |
| 1641580140 | $0.06 | $0.07 | $0.06 | $0.06 | 459 | $0.262332 |
| 1641580200 | $0.06 | $0.06 | $0.06 | $0.06 | 151 | $0.262062 |
| 1641580260 | $0.07 | $0.07 | $0.07 | $0.07 | 17 | $0.262033 |
| 1641580320 | $0.07 | $0.07 | $0.06 | $0.07 | 22 | $0.261996 |
| 1641580380 | $0.06 | $0.07 | $0.06 | $0.07 | 544 | $0.261079 |
| 1641580440 | $0.07 | $0.07 | $0.07 | $0.07 | 7 | $0.261067 |
| 1641580500 | $0.07 | $0.08 | $0.07 | $0.08 | 56 | $0.260975 |
| 1641580560 | $0.08 | $0.09 | $0.08 | $0.09 | 28 | $0.260931 |
| 1641580620 | $0.08 | $0.08 | $0.07 | $0.07 | 9 | $0.260917 |
| 1641580680 | $0.08 | $0.08 | $0.07 | $0.07 | 512 | $0.260064 |
| 1641580740 | $0.07 | $0.07 | $0.06 | $0.06 | 6 | $0.260054 |
| 1641580800 | $0.06 | $0.06 | $0.06 | $0.06 | 8 | $0.26004 |
| 1641580860 | $0.06 | $0.07 | $0.06 | $0.06 | 37 | $0.259975 |
| 1641580920 | $0.06 | $0.07 | $0.06 | $0.07 | 9 | $0.25996 |
| 1641580980 | $0.06 | $0.06 | $0.05 | $0.06 | 26 | $0.259913 |
| 1641581040 | $0.06 | $0.06 | $0.05 | $0.05 | 113 | $0.259716 |
| 1641581100 | $0.08 | $0.08 | $0.05 | $0.05 | 31 | $0.259661 |
| 1641581160 | $0.06 | $0.06 | $0.05 | $0.06 | 25 | $0.259616 |
| 1641581220 | $0.05 | $0.05 | $0.05 | $0.05 | 6 | $0.259605 |
| 1641581280 | $0.05 | $0.06 | $0.05 | $0.05 | 30 | $0.259551 |
| 1641581340 | $0.06 | $0.06 | $0.05 | $0.05 | 25 | $0.259506 |
| 1641581400 | $0.05 | $0.05 | $0.03 | $0.03 | 441 | $0.258654 |
| 1641581460 | $0.03 | $0.05 | $0.03 | $0.04 | 890 | $0.25698 |
| 1641581520 | $0.04 | $0.05 | $0.04 | $0.04 | 47 | $0.256896 |
| 1641581580 | $0.05 | $0.05 | $0.04 | $0.05 | 46 | $0.256812 |
| 1641581640 | $0.04 | $0.05 | $0.04 | $0.05 | 61 | $0.256702 |
| 1641581700 | $0.04 | $0.05 | $0.04 | $0.05 | 20 | $0.256667 |
| 1641581760 | $0.04 | $0.05 | $0.04 | $0.05 | 132 | $0.256422 |
| 1641581820 | $0.04 | $0.06 | $0.04 | $0.05 | 352 | $0.255806 |
| 1641581880 | $0.05 | $0.05 | $0.04 | $0.05 | 50 | $0.255717 |
| 1641581940 | $0.04 | $0.05 | $0.04 | $0.04 | 60 | $0.255607 |
| 1641582000 | $0.04 | $0.05 | $0.04 | $0.05 | 10 | $0.25559 |
| 1641582060 | $0.05 | $0.05 | $0.04 | $0.04 | 23 | $0.255548 |
| 1641582120 | $0.04 | $0.05 | $0.04 | $0.05 | 272 | $0.255069 |
| 1641582180 | $0.04 | $0.05 | $0.03 | $0.04 | 20 | $0.255033 |
| 1641582240 | $0.04 | $0.04 | $0.04 | $0.04 | 9 | $0.255016 |
| 1641582300 | $0.04 | $0.04 | $0.04 | $0.04 | 130 | $0.254778 |
| 1641582360 | $0.03 | $0.04 | $0.03 | $0.03 | 201 | $0.254396 |
| 1641582420 | $0.03 | $0.05 | $0.03 | $0.05 | 127 | $0.254164 |
| 1641582480 | $0.05 | $0.05 | $0.04 | $0.05 | 72 | $0.254038 |
| 1641582540 | $0.04 | $0.04 | $0.03 | $0.04 | 17 | $0.254006 |
| 1641582600 | $0.04 | $0.04 | $0.03 | $0.04 | 41 | $0.25393 |
| 1641582660 | $0.04 | $0.05 | $0.04 | $0.05 | 735 | $0.252604 |
| 1641582720 | $0.04 | $0.04 | $0.04 | $0.04 | 140 | $0.252353 |
| 1641582780 | $0.04 | $0.04 | $0.03 | $0.04 | 5 | $0.252344 |
| 1641582840 | $0.03 | $0.04 | $0.03 | $0.04 | 11 | $0.252325 |
| 1641582900 | $0.04 | $0.04 | $0.03 | $0.03 | 31 | $0.252267 |
| 1641582960 | $0.03 | $0.04 | $0.03 | $0.04 | 25 | $0.252222 |
| 1641583020 | $0.03 | $0.04 | $0.03 | $0.04 | 1,103 | $0.250269 |
| 1641583080 | $0.03 | $0.04 | $0.03 | $0.04 | 14 | $0.250244 |
| 1641583140 | $0.03 | $0.03 | $0.03 | $0.03 | 17 | $0.250213 |
| 1641583200 | $0.03 | $0.03 | $0.02 | $0.03 | 208 | $0.249823 |
| 1641583260 | $0.02 | $0.03 | $0.02 | $0.02 | 826 | $0.248254 |
| 1641583320 | $0.02 | $0.03 | $0.02 | $0.03 | 292 | $0.247727 |
| 1641583380 | $0.03 | $0.03 | $0.02 | $0.02 | 107 | $0.247527 |
| 1641583440 | $0.02 | $0.03 | $0.02 | $0.02 | 46 | $0.247442 |
| 1641583500 | $0.02 | $0.03 | $0.02 | $0.02 | 229 | $0.247014 |
| 1641583560 | $0.02 | $0.04 | $0.02 | $0.04 | 102 | $0.246826 |
| 1641583620 | $0.02 | $0.03 | $0.02 | $0.03 | 15 | $0.246798 |
| 1641583680 | $0.02 | $0.03 | $0.02 | $0.03 | 7 | $0.246786 |
| 1641583740 | $0.03 | $0.03 | $0.02 | $0.02 | 55 | $0.246687 |
| 1641583800 | $0.03 | $0.03 | $0.02 | $0.02 | 5 | $0.246677 |
| 1641583860 | $0.03 | $0.03 | $0.02 | $0.02 | 58 | $0.246574 |
| 1641583920 | $0.02 | $0.02 | $0.02 | $0.02 | 35 | $0.246509 |
| 1641583980 | $0.02 | $0.03 | $0.02 | $0.03 | 18 | $0.246477 |
| 1641584040 | $0.02 | $0.02 | $0.02 | $0.02 | 331 | $0.245864 |
| 1641584100 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.245862 |
| 1641584160 | $0.02 | $0.03 | $0.02 | $0.03 | 19 | $0.245828 |
| 1641584220 | $0.03 | $0.03 | $0.02 | $0.02 | 39 | $0.245759 |
| 1641584280 | $0.03 | $0.03 | $0.02 | $0.03 | 78 | $0.245619 |
| 1641584340 | $0.03 | $0.03 | $0.02 | $0.03 | 47 | $0.245536 |
| 1641584400 | $0.03 | $0.04 | $0.02 | $0.04 | 50 | $0.245446 |
| 1641584460 | $0.03 | $0.03 | $0.02 | $0.03 | 121 | $0.245233 |
| 1641584520 | $0.03 | $0.04 | $0.03 | $0.04 | 430 | $0.244498 |
| 1641584580 | $0.03 | $0.04 | $0.03 | $0.03 | 161 | $0.24423 |
| 1641584640 | $0.03 | $0.05 | $0.03 | $0.04 | 552 | $0.243285 |
| 1641584700 | $0.04 | $0.04 | $0.03 | $0.03 | 2,061 | $0.239956 |
| 1641584760 | $0.03 | $0.04 | $0.03 | $0.04 | 37 | $0.239896 |
| 1641584820 | $0.03 | $0.05 | $0.03 | $0.04 | 5,554 | $0.23145 |
| 1641584880 | $0.04 | $0.06 | $0.04 | $0.06 | 5,968 | $0.223892 |
| 1641584940 | $0.05 | $0.05 | $0.04 | $0.04 | 616 | $0.22311 |
| 1641585000 | $0.05 | $0.05 | $0.03 | $0.03 | 49 | $0.223044 |
| 1641585060 | $0.04 | $0.04 | $0.04 | $0.04 | 102 | $0.222909 |
| 1641585120 | $0.04 | $0.06 | $0.04 | $0.06 | 63 | $0.22283 |
| 1641585180 | $0.05 | $0.06 | $0.05 | $0.06 | 338 | $0.22241 |
| 1641585240 | $0.05 | $0.05 | $0.04 | $0.05 | 18 | $0.222387 |
| 1641585300 | $0.05 | $0.05 | $0.04 | $0.04 | 37 | $0.22234 |
| 1641585360 | $0.05 | $0.05 | $0.04 | $0.05 | 89 | $0.222227 |
| 1641585420 | $0.04 | $0.05 | $0.04 | $0.04 | 70 | $0.222136 |
| 1641585480 | $0.05 | $0.05 | $0.04 | $0.04 | 13 | $0.22212 |
| 1641585540 | $0.04 | $0.05 | $0.04 | $0.04 | 312 | $0.221711 |
| 1641585600 | $0.06 | $0.06 | $0.04 | $0.04 | 348 | $0.22127 |
| 1641585660 | $0.05 | $0.06 | $0.04 | $0.04 | 2,030 | $0.218734 |
| 1641585720 | $0.04 | $0.07 | $0.04 | $0.04 | 8,057 | $0.209884 |
| 1641585780 | $0.04 | $0.05 | $0.04 | $0.04 | 85 | $0.20979 |
| 1641585840 | $0.04 | $0.05 | $0.04 | $0.05 | 84 | $0.209699 |
| 1641585900 | $0.05 | $0.06 | $0.05 | $0.06 | 140 | $0.209551 |
| 1641585960 | $0.05 | $0.06 | $0.05 | $0.06 | 129 | $0.209421 |
| 1641586020 | $0.06 | $0.06 | $0.05 | $0.05 | 64 | $0.209357 |
| 1641586080 | $0.05 | $0.06 | $0.04 | $0.04 | 148 | $0.209197 |
| 1641586140 | $0.04 | $0.05 | $0.04 | $0.04 | 70 | $0.209121 |
| 1641586200 | $0.04 | $0.04 | $0.03 | $0.03 | 269 | $0.208815 |
| 1641586260 | $0.03 | $0.04 | $0.03 | $0.04 | 285 | $0.208488 |
| 1641586320 | $0.03 | $0.04 | $0.03 | $0.03 | 42 | $0.208438 |
| 1641586380 | $0.03 | $0.05 | $0.03 | $0.03 | 95 | $0.208326 |
| 1641586440 | $0.03 | $0.04 | $0.03 | $0.03 | 263 | $0.208016 |
| 1641586500 | $0.03 | $0.05 | $0.02 | $0.02 | 145 | $0.207845 |
| 1641586560 | $0.02 | $0.03 | $0.02 | $0.03 | 317 | $0.207473 |
| 1641586620 | $0.03 | $0.03 | $0.02 | $0.03 | 72 | $0.207384 |
| 1641586680 | $0.03 | $0.03 | $0.02 | $0.02 | 218 | $0.207116 |
| 1641586740 | $0.02 | $0.03 | $0.02 | $0.03 | 7 | $0.207107 |
| 1641586800 | $0.02 | $0.03 | $0.02 | $0.03 | 13 | $0.207092 |
| 1641586860 | $0.02 | $0.03 | $0.02 | $0.02 | 30 | $0.207055 |
| 1641586920 | $0.02 | $0.04 | $0.02 | $0.02 | 188 | $0.206825 |
| 1641586980 | $0.02 | $0.02 | $0.02 | $0.02 | 208 | $0.20657 |
| 1641587040 | $0.02 | $0.03 | $0.02 | $0.02 | 163 | $0.206371 |
| 1641587100 | $0.02 | $0.02 | $0.02 | $0.02 | 623 | $0.205613 |
| 1641587160 | $0.03 | $0.03 | $0.01 | $0.01 | 85 | $0.205509 |
| 1641587220 | $0.04 | $0.04 | $0.01 | $0.01 | 69 | $0.205425 |
| 1641587280 | $0.01 | $0.02 | $0.01 | $0.01 | 944 | $0.204229 |
| 1641587340 | $0.01 | $0.02 | $0.01 | $0.02 | 29 | $0.204194 |
| 1641587400 | $0.01 | $0.02 | $0.01 | $0.01 | 13 | $0.204178 |
| 1641587460 | $0.01 | $0.02 | $0.01 | $0.01 | 51 | $0.204114 |
| 1641587520 | $0.02 | $0.02 | $0.01 | $0.01 | 220 | $0.203839 |
| 1641587580 | $0.01 | $0.02 | $0.01 | $0.01 | 227 | $0.203567 |
| 1641587640 | $0.01 | $0.02 | $0.01 | $0.01 | 150 | $0.20338 |
| 1641587700 | $0.01 | $0.02 | $0.01 | $0.01 | 312 | $0.202992 |
| 1641587760 | $0.01 | $0.02 | $0.01 | $0.01 | 139 | $0.202819 |
| 1641587820 | $0.01 | $0.01 | $0.01 | $0.01 | 23 | $0.202791 |
| 1641587880 | $0.01 | $0.01 | $0.01 | $0.01 | 79 | $0.202693 |
| 1641587940 | $0.01 | $0.02 | $0.01 | $0.02 | 8 | $0.202683 |
| 1641588000 | $0.01 | $0.01 | $0.01 | $0.01 | 13 | $0.202667 |
| 1641588060 | $0.01 | $0.02 | $0.01 | $0.01 | 98 | $0.202546 |
| 1641588120 | $0.01 | $0.02 | $0.01 | $0.02 | 132 | $0.202389 |
| 1641588180 | $0.01 | $0.01 | $0.01 | $0.01 | 262 | $0.202066 |
| 1641588240 | $0.01 | $0.02 | $0.01 | $0.01 | 558 | $0.201394 |
| 1641588300 | $0.01 | $0.02 | $0.01 | $0.01 | 125 | $0.201242 |
| 1641588360 | $0.01 | $0.01 | $0.01 | $0.01 | 125 | $0.201089 |
| 1641588420 | $0.01 | $0.01 | $0.01 | $0.01 | 151 | $0.200906 |
| 1641588480 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.200901 |
| 1641588540 | $0.01 | $0.01 | $0.01 | $0.01 | 15 | $0.200882 |
| 1641588600 | $0.01 | $0.01 | $0.01 | $0.01 | 33 | $0.200842 |
| 1641588660 | $0.01 | $0.01 | $0.01 | $0.01 | 27 | $0.20081 |
| 1641588720 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.200805 |
| 1641588780 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.200802 |
| 1641588840 | $0.01 | $0.01 | $0.01 | $0.01 | 108 | $0.200671 |
| 1641588900 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.200659 |
| 1641588960 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.200658 |
| 1641589020 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.200653 |
| 1641589080 | $0.01 | $0.70 | $0.01 | $0.01 | 109 | $0.200534 |
| 1641589140 | $0.01 | $0.01 | $0.01 | $0.01 | 100 | $0.200413 |
| 1641589200 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.200412 |
| 1641589260 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.200398 |
| 1641589320 | $0.01 | $0.01 | $0.01 | $0.01 | 80 | $0.200302 |
| 1641589380 | $0.01 | $0.01 | $0.01 | $0.01 | 8 | $0.200292 |
| 1641589440 | $0.01 | $0.01 | $0.01 | $0.01 | 33 | $0.200252 |
| 1641589620 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.200251 |
| 1641589680 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.200249 |
| 1641589860 | $0.01 | $0.01 | $0.01 | $0.01 | 13 | $0.200233 |
| 1641589920 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.200232 |