SPY7Jan22C472.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY7Jan22C472.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641565800 | $0.17 | $0.21 | $0.15 | $0.18 | 602 | $0.175232 |
| 1641565860 | $0.18 | $0.19 | $0.15 | $0.16 | 451 | $0.174643 |
| 1641565920 | $0.17 | $0.17 | $0.14 | $0.14 | 1,137 | $0.167561 |
| 1641565980 | $0.14 | $0.16 | $0.13 | $0.15 | 454 | $0.16413 |
| 1641566040 | $0.14 | $0.17 | $0.14 | $0.14 | 350 | $0.163206 |
| 1641566100 | $0.14 | $0.16 | $0.13 | $0.14 | 445 | $0.160863 |
| 1641566160 | $0.13 | $0.15 | $0.12 | $0.12 | 428 | $0.157566 |
| 1641566220 | $0.12 | $0.13 | $0.11 | $0.12 | 256 | $0.155052 |
| 1641566280 | $0.12 | $0.14 | $0.12 | $0.13 | 65 | $0.154639 |
| 1641566340 | $0.13 | $0.15 | $0.13 | $0.15 | 280 | $0.153885 |
| 1641566400 | $0.15 | $0.15 | $0.13 | $0.14 | 153 | $0.153544 |
| 1641566460 | $0.14 | $0.16 | $0.14 | $0.15 | 203 | $0.153424 |
| 1641566520 | $0.14 | $0.16 | $0.14 | $0.15 | 199 | $0.15326 |
| 1641566580 | $0.15 | $0.19 | $0.15 | $0.19 | 462 | $0.154594 |
| 1641566640 | $0.19 | $0.22 | $0.18 | $0.21 | 1,196 | $0.16509 |
| 1641566700 | $0.21 | $0.26 | $0.21 | $0.24 | 333 | $0.168527 |
| 1641566760 | $0.23 | $0.25 | $0.22 | $0.23 | 370 | $0.171679 |
| 1641566820 | $0.23 | $0.23 | $0.19 | $0.20 | 196 | $0.172546 |
| 1641566880 | $0.20 | $0.21 | $0.19 | $0.21 | 327 | $0.173729 |
| 1641566940 | $0.22 | $0.22 | $0.20 | $0.20 | 925 | $0.17755 |
| 1641567000 | $0.21 | $0.22 | $0.18 | $0.22 | 451 | $0.178836 |
| 1641567060 | $0.22 | $0.24 | $0.20 | $0.20 | 242 | $0.179783 |
| 1641567120 | $0.21 | $0.22 | $0.19 | $0.22 | 187 | $0.18035 |
| 1641567180 | $0.22 | $0.24 | $0.20 | $0.21 | 114 | $0.180707 |
| 1641567240 | $0.20 | $0.23 | $0.20 | $0.22 | 59 | $0.180911 |
| 1641567300 | $0.22 | $0.26 | $0.21 | $0.26 | 238 | $0.182334 |
| 1641567360 | $0.26 | $0.26 | $0.20 | $0.21 | 357 | $0.184279 |
| 1641567420 | $0.20 | $0.23 | $0.20 | $0.22 | 216 | $0.184815 |
| 1641567480 | $0.22 | $0.22 | $0.20 | $0.22 | 242 | $0.185262 |
| 1641567540 | $0.21 | $0.22 | $0.18 | $0.18 | 210 | $0.185544 |
| 1641567600 | $0.20 | $0.20 | $0.16 | $0.16 | 529 | $0.18491 |
| 1641567660 | $0.16 | $0.17 | $0.15 | $0.16 | 459 | $0.183804 |
| 1641567720 | $0.19 | $0.19 | $0.16 | $0.17 | 133 | $0.183662 |
| 1641567780 | $0.17 | $0.18 | $0.16 | $0.16 | 261 | $0.18335 |
| 1641567840 | $0.17 | $0.17 | $0.15 | $0.15 | 34 | $0.183269 |
| 1641567900 | $0.15 | $0.15 | $0.11 | $0.11 | 231 | $0.182159 |
| 1641567960 | $0.11 | $0.13 | $0.11 | $0.12 | 304 | $0.180561 |
| 1641568020 | $0.12 | $0.13 | $0.11 | $0.12 | 381 | $0.179031 |
| 1641568080 | $0.12 | $0.12 | $0.10 | $0.11 | 383 | $0.177116 |
| 1641568140 | $0.11 | $0.11 | $0.10 | $0.10 | 542 | $0.174567 |
| 1641568200 | $0.10 | $0.10 | $0.09 | $0.09 | 770 | $0.170763 |
| 1641568260 | $0.09 | $0.10 | $0.09 | $0.10 | 89 | $0.17033 |
| 1641568320 | $0.11 | $0.11 | $0.10 | $0.11 | 85 | $0.169963 |
| 1641568380 | $0.11 | $0.11 | $0.10 | $0.11 | 138 | $0.169424 |
| 1641568440 | $0.10 | $0.11 | $0.09 | $0.10 | 79 | $0.169108 |
| 1641568500 | $0.09 | $0.10 | $0.08 | $0.09 | 144 | $0.168368 |
| 1641568560 | $0.09 | $0.09 | $0.08 | $0.09 | 233 | $0.167114 |
| 1641568620 | $0.08 | $0.09 | $0.08 | $0.09 | 37 | $0.166916 |
| 1641568680 | $0.09 | $0.09 | $0.08 | $0.08 | 84 | $0.166495 |
| 1641568740 | $0.09 | $0.09 | $0.07 | $0.08 | 100 | $0.16594 |
| 1641568800 | $0.07 | $0.08 | $0.07 | $0.08 | 147 | $0.165109 |
| 1641568860 | $0.07 | $0.07 | $0.06 | $0.06 | 182 | $0.164045 |
| 1641568920 | $0.07 | $0.08 | $0.07 | $0.08 | 595 | $0.160932 |
| 1641568980 | $0.08 | $0.08 | $0.07 | $0.08 | 94 | $0.160483 |
| 1641569040 | $0.07 | $0.08 | $0.06 | $0.06 | 105 | $0.159927 |
| 1641569100 | $0.06 | $0.07 | $0.06 | $0.07 | 49 | $0.15967 |
| 1641569160 | $0.07 | $0.08 | $0.07 | $0.08 | 40 | $0.159479 |
| 1641569220 | $0.07 | $0.08 | $0.07 | $0.08 | 250 | $0.158343 |
| 1641569280 | $0.07 | $0.08 | $0.07 | $0.07 | 31 | $0.158197 |
| 1641569340 | $0.07 | $0.07 | $0.06 | $0.06 | 92 | $0.157715 |
| 1641569400 | $0.07 | $0.07 | $0.06 | $0.07 | 184 | $0.15675 |
| 1641569460 | $0.06 | $0.08 | $0.06 | $0.08 | 48 | $0.156531 |
| 1641569520 | $0.08 | $0.08 | $0.06 | $0.07 | 8 | $0.156493 |
| 1641569580 | $0.08 | $0.08 | $0.07 | $0.07 | 42 | $0.156303 |
| 1641569640 | $0.07 | $0.07 | $0.06 | $0.07 | 67 | $0.155982 |
| 1641569700 | $0.06 | $0.07 | $0.06 | $0.06 | 10 | $0.155931 |
| 1641569760 | $0.06 | $0.07 | $0.06 | $0.07 | 219 | $0.154788 |
| 1641569820 | $0.06 | $0.07 | $0.06 | $0.06 | 81 | $0.154411 |
| 1641569880 | $0.06 | $0.06 | $0.05 | $0.05 | 162 | $0.153561 |
| 1641569940 | $0.06 | $0.06 | $0.05 | $0.05 | 172 | $0.152658 |
| 1641570000 | $0.06 | $0.06 | $0.05 | $0.06 | 124 | $0.151991 |
| 1641570060 | $0.06 | $0.06 | $0.05 | $0.06 | 443 | $0.149699 |
| 1641570120 | $0.05 | $0.06 | $0.04 | $0.06 | 176 | $0.14877 |
| 1641570180 | $0.05 | $0.05 | $0.04 | $0.04 | 257 | $0.147365 |
| 1641570240 | $0.04 | $0.05 | $0.04 | $0.05 | 454 | $0.145003 |
| 1641570300 | $0.04 | $0.05 | $0.04 | $0.04 | 16 | $0.144926 |
| 1641570360 | $0.04 | $0.05 | $0.04 | $0.04 | 61 | $0.144613 |
| 1641570420 | $0.04 | $0.05 | $0.03 | $0.03 | 244 | $0.143297 |
| 1641570480 | $0.04 | $0.04 | $0.03 | $0.03 | 440 | $0.141016 |
| 1641570540 | $0.03 | $0.04 | $0.03 | $0.03 | 406 | $0.138945 |
| 1641570600 | $0.03 | $0.04 | $0.03 | $0.04 | 47 | $0.138727 |
| 1641570660 | $0.03 | $0.05 | $0.03 | $0.04 | 104 | $0.138243 |
| 1641570720 | $0.04 | $0.04 | $0.03 | $0.03 | 114 | $0.13769 |
| 1641570780 | $0.04 | $0.04 | $0.03 | $0.04 | 294 | $0.13637 |
| 1641570840 | $0.03 | $0.04 | $0.03 | $0.04 | 125 | $0.135769 |
| 1641570900 | $0.04 | $0.04 | $0.03 | $0.04 | 116 | $0.135266 |
| 1641570960 | $0.04 | $0.04 | $0.03 | $0.04 | 151 | $0.134605 |
| 1641571020 | $0.04 | $0.04 | $0.03 | $0.04 | 315 | $0.133237 |
| 1641571080 | $0.04 | $0.04 | $0.03 | $0.04 | 246 | $0.132231 |
| 1641571140 | $0.03 | $0.04 | $0.03 | $0.03 | 40 | $0.132066 |
| 1641571200 | $0.04 | $0.04 | $0.03 | $0.04 | 133 | $0.131525 |
| 1641571260 | $0.03 | $0.04 | $0.03 | $0.04 | 448 | $0.129778 |
| 1641571320 | $0.04 | $0.04 | $0.03 | $0.04 | 66 | $0.129526 |
| 1641571380 | $0.04 | $0.04 | $0.03 | $0.04 | 18 | $0.129451 |
| 1641571440 | $0.04 | $0.04 | $0.03 | $0.04 | 264 | $0.128447 |
| 1641571500 | $0.04 | $0.04 | $0.04 | $0.04 | 14 | $0.128395 |
| 1641571560 | $0.03 | $0.04 | $0.03 | $0.04 | 16 | $0.128334 |
| 1641571620 | $0.03 | $0.04 | $0.03 | $0.04 | 125 | $0.127874 |
| 1641571680 | $0.03 | $0.04 | $0.03 | $0.04 | 7 | $0.127846 |
| 1641571740 | $0.03 | $0.04 | $0.03 | $0.03 | 166 | $0.127176 |
| 1641571800 | $0.03 | $0.04 | $0.03 | $0.03 | 10 | $0.127136 |
| 1641571860 | $0.03 | $0.04 | $0.03 | $0.04 | 2 | $0.127129 |
| 1641571920 | $0.03 | $0.04 | $0.03 | $0.03 | 27 | $0.127022 |
| 1641571980 | $0.04 | $0.04 | $0.03 | $0.03 | 61 | $0.126782 |
| 1641572040 | $0.03 | $0.03 | $0.03 | $0.03 | 7 | $0.126754 |
| 1641572100 | $0.03 | $0.04 | $0.03 | $0.04 | 12 | $0.126709 |
| 1641572160 | $0.04 | $0.04 | $0.03 | $0.03 | 23 | $0.126617 |
| 1641572220 | $0.03 | $0.04 | $0.03 | $0.03 | 521 | $0.124591 |
| 1641572280 | $0.03 | $0.04 | $0.03 | $0.03 | 32 | $0.124472 |
| 1641572340 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.124469 |
| 1641572400 | $0.03 | $0.03 | $0.03 | $0.03 | 19 | $0.124397 |
| 1641572460 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.12439 |
| 1641572520 | $0.03 | $0.04 | $0.03 | $0.04 | 188 | $0.123683 |
| 1641572580 | $0.03 | $0.04 | $0.03 | $0.03 | 41 | $0.123542 |
| 1641572640 | $0.03 | $0.03 | $0.03 | $0.03 | 9 | $0.123508 |
| 1641572700 | $0.03 | $0.04 | $0.03 | $0.04 | 9 | $0.123477 |
| 1641572760 | $0.04 | $0.04 | $0.03 | $0.04 | 56 | $0.123289 |
| 1641572820 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.123281 |
| 1641572880 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.123274 |
| 1641572940 | $0.03 | $0.04 | $0.03 | $0.04 | 24 | $0.123193 |
| 1641573000 | $0.03 | $0.05 | $0.03 | $0.03 | 25 | $0.123102 |
| 1641573060 | $0.05 | $0.05 | $0.03 | $0.03 | 11 | $0.123065 |
| 1641573120 | $0.03 | $0.03 | $0.03 | $0.03 | 104 | $0.122683 |
| 1641573180 | $0.03 | $0.03 | $0.03 | $0.03 | 8 | $0.122654 |
| 1641573240 | $0.03 | $0.04 | $0.03 | $0.04 | 55 | $0.122473 |
| 1641573300 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.122455 |
| 1641573420 | $0.03 | $0.03 | $0.03 | $0.03 | 22 | $0.122375 |
| 1641573480 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.122368 |
| 1641573540 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.122354 |
| 1641573600 | $0.04 | $0.04 | $0.03 | $0.03 | 17 | $0.122295 |
| 1641573660 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.122285 |
| 1641573720 | $0.04 | $0.04 | $0.03 | $0.04 | 109 | $0.121896 |
| 1641573780 | $0.04 | $0.04 | $0.03 | $0.04 | 6 | $0.121876 |
| 1641573840 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.121862 |
| 1641573960 | $0.04 | $0.04 | $0.03 | $0.04 | 137 | $0.121374 |
| 1641574020 | $0.03 | $0.04 | $0.03 | $0.04 | 34 | $0.121259 |
| 1641574080 | $0.04 | $0.04 | $0.03 | $0.03 | 84 | $0.120982 |
| 1641574140 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.120961 |
| 1641574200 | $0.04 | $0.04 | $0.03 | $0.04 | 26 | $0.12088 |
| 1641574260 | $0.04 | $0.04 | $0.04 | $0.04 | 34 | $0.120774 |
| 1641574320 | $0.03 | $0.04 | $0.03 | $0.04 | 92 | $0.120487 |
| 1641574380 | $0.06 | $0.06 | $0.03 | $0.04 | 14 | $0.120443 |
| 1641574440 | $0.04 | $0.05 | $0.04 | $0.05 | 169 | $0.11993 |
| 1641574500 | $0.05 | $0.06 | $0.05 | $0.05 | 12 | $0.1199 |
| 1641574560 | $0.05 | $0.06 | $0.05 | $0.05 | 622 | $0.118306 |
| 1641574620 | $0.05 | $0.05 | $0.04 | $0.05 | 25 | $0.118242 |
| 1641574680 | $0.04 | $0.05 | $0.04 | $0.04 | 26 | $0.118169 |
| 1641574740 | $0.05 | $0.05 | $0.04 | $0.05 | 1,020 | $0.115676 |
| 1641574800 | $0.05 | $0.05 | $0.04 | $0.04 | 3 | $0.115669 |
| 1641574920 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.115664 |
| 1641574980 | $0.04 | $0.04 | $0.03 | $0.03 | 34 | $0.115564 |
| 1641575040 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.115555 |
| 1641575100 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.115536 |
| 1641575160 | $0.03 | $0.03 | $0.03 | $0.03 | 7 | $0.115515 |
| 1641575220 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.115509 |
| 1641575280 | $0.03 | $0.04 | $0.03 | $0.04 | 9 | $0.115485 |
| 1641575340 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.11547 |
| 1641575400 | $0.04 | $0.04 | $0.04 | $0.04 | 6 | $0.115453 |
| 1641575460 | $0.04 | $0.05 | $0.04 | $0.04 | 187 | $0.114953 |
| 1641575520 | $0.05 | $0.05 | $0.03 | $0.03 | 64 | $0.114782 |
| 1641575580 | $0.03 | $0.04 | $0.03 | $0.04 | 24 | $0.114717 |
| 1641575640 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.114714 |
| 1641575700 | $0.04 | $0.05 | $0.04 | $0.05 | 32 | $0.11463 |
| 1641575760 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.114625 |
| 1641575880 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.114614 |
| 1641575940 | $0.03 | $0.04 | $0.03 | $0.04 | 13 | $0.114578 |
| 1641576000 | $0.04 | $0.04 | $0.03 | $0.03 | 15 | $0.114536 |
| 1641576060 | $0.03 | $0.03 | $0.03 | $0.03 | 8 | $0.114512 |
| 1641576120 | $0.02 | $0.03 | $0.02 | $0.02 | 19 | $0.114452 |
| 1641576180 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.114446 |
| 1641576240 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.114442 |
| 1641576420 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.114436 |
| 1641576480 | $0.02 | $0.02 | $0.02 | $0.02 | 110 | $0.114071 |
| 1641576540 | $0.03 | $0.03 | $0.03 | $0.03 | 8 | $0.114047 |
| 1641576600 | $0.02 | $0.03 | $0.02 | $0.02 | 4 | $0.114034 |
| 1641576660 | $0.03 | $0.03 | $0.02 | $0.02 | 6 | $0.114015 |
| 1641576720 | $0.02 | $0.03 | $0.02 | $0.03 | 32 | $0.11392 |
| 1641576780 | $0.03 | $0.03 | $0.02 | $0.02 | 9 | $0.113891 |
| 1641576840 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.113881 |
| 1641576900 | $0.03 | $0.03 | $0.02 | $0.02 | 4 | $0.113869 |
| 1641576960 | $0.02 | $0.02 | $0.02 | $0.02 | 8 | $0.113842 |
| 1641577020 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.113831 |
| 1641577080 | $0.03 | $0.03 | $0.02 | $0.02 | 13 | $0.113793 |
| 1641577140 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.113773 |
| 1641577260 | $0.03 | $0.03 | $0.03 | $0.03 | 250 | $0.113046 |
| 1641577320 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.113043 |
| 1641577380 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.11304 |
| 1641577560 | $0.03 | $0.03 | $0.03 | $0.03 | 8 | $0.113017 |
| 1641577620 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.113013 |
| 1641577740 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.11301 |
| 1641577800 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.112978 |
| 1641577860 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.112975 |
| 1641577980 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.112972 |
| 1641578040 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.112969 |
| 1641578160 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.112966 |
| 1641578220 | $0.03 | $0.03 | $0.02 | $0.02 | 88 | $0.112709 |
| 1641578340 | $0.03 | $0.03 | $0.03 | $0.03 | 258 | $0.111978 |
| 1641578400 | $0.02 | $0.02 | $0.02 | $0.02 | 500 | $0.110428 |
| 1641578460 | $0.03 | $0.03 | $0.02 | $0.02 | 14 | $0.110386 |
| 1641578520 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.11038 |
| 1641578580 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.110377 |
| 1641578640 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.110371 |
| 1641578700 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.110362 |
| 1641578760 | $0.02 | $0.03 | $0.02 | $0.03 | 351 | $0.109423 |
| 1641578820 | $0.03 | $0.03 | $0.02 | $0.02 | 11 | $0.109394 |
| 1641578880 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.109388 |
| 1641578940 | $0.02 | $0.03 | $0.02 | $0.03 | 70 | $0.109199 |
| 1641579000 | $0.02 | $0.03 | $0.02 | $0.03 | 9 | $0.109173 |
| 1641579060 | $0.03 | $0.03 | $0.02 | $0.02 | 3 | $0.109165 |
| 1641579120 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.109162 |
| 1641579180 | $0.02 | $0.02 | $0.02 | $0.02 | 17 | $0.109112 |
| 1641579240 | $0.02 | $0.03 | $0.02 | $0.03 | 14 | $0.109042 |
| 1641579300 | $0.02 | $0.04 | $0.01 | $0.02 | 32 | $0.10898 |
| 1641579360 | $0.02 | $0.02 | $0.02 | $0.02 | 52 | $0.108827 |
| 1641579420 | $0.02 | $0.02 | $0.02 | $0.02 | 18 | $0.108774 |
| 1641579480 | $0.02 | $0.02 | $0.02 | $0.02 | 96 | $0.108494 |
| 1641579540 | $0.02 | $0.02 | $0.02 | $0.02 | 37 | $0.108386 |
| 1641579600 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.108383 |
| 1641579660 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.108368 |
| 1641579780 | $0.03 | $0.03 | $0.03 | $0.03 | 106 | $0.108095 |
| 1641579900 | $0.02 | $0.02 | $0.02 | $0.02 | 220 | $0.107465 |
| 1641579960 | $0.02 | $0.02 | $0.01 | $0.01 | 142 | $0.10705 |
| 1641580020 | $0.01 | $0.02 | $0.01 | $0.02 | 3 | $0.10704 |
| 1641580140 | $0.01 | $0.01 | $0.01 | $0.01 | 60 | $0.106852 |
| 1641580200 | $0.02 | $0.02 | $0.02 | $0.02 | 11 | $0.106821 |
| 1641580260 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.106807 |
| 1641580320 | $0.01 | $0.03 | $0.01 | $0.03 | 24 | $0.106735 |
| 1641580380 | $0.02 | $0.02 | $0.01 | $0.01 | 2 | $0.106729 |
| 1641580440 | $0.01 | $0.02 | $0.01 | $0.01 | 12 | $0.106693 |
| 1641580500 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.106665 |
| 1641580560 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.106662 |
| 1641580620 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.106659 |
| 1641580680 | $0.01 | $0.03 | $0.01 | $0.02 | 7 | $0.106639 |
| 1641580740 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.106632 |
| 1641580800 | $0.02 | $0.02 | $0.01 | $0.02 | 20 | $0.106575 |
| 1641580860 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.106561 |
| 1641580920 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.106558 |
| 1641580980 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.106554 |
| 1641581040 | $0.01 | $0.02 | $0.01 | $0.02 | 142 | $0.10616 |
| 1641581100 | $0.03 | $0.03 | $0.01 | $0.01 | 2 | $0.106154 |
| 1641581160 | $0.01 | $0.01 | $0.01 | $0.01 | 80 | $0.105908 |
| 1641581220 | $0.01 | $0.03 | $0.01 | $0.01 | 16 | $0.105862 |
| 1641581280 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.10586 |
| 1641581340 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.10585 |
| 1641581400 | $0.01 | $0.02 | $0.01 | $0.01 | 164 | $0.105351 |
| 1641581460 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.105341 |
| 1641581520 | $0.01 | $0.02 | $0.01 | $0.02 | 11 | $0.10531 |
| 1641581580 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.105307 |
| 1641581640 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.105304 |
| 1641581700 | $0.01 | $0.01 | $0.01 | $0.01 | 140 | $0.104882 |
| 1641581760 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.104849 |
| 1641581820 | $0.02 | $0.02 | $0.01 | $0.01 | 4 | $0.104838 |
| 1641581880 | $0.01 | $0.01 | $0.01 | $0.01 | 17 | $0.104787 |
| 1641582060 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.104781 |
| 1641582180 | $0.03 | $0.03 | $0.01 | $0.01 | 3 | $0.104774 |
| 1641582360 | $0.01 | $0.01 | $0.01 | $0.01 | 84 | $0.104523 |
| 1641582420 | $0.01 | $0.01 | $0.01 | $0.01 | 73 | $0.104306 |
| 1641582480 | $0.02 | $0.02 | $0.01 | $0.01 | 112 | $0.103984 |
| 1641582540 | $0.02 | $0.02 | $0.01 | $0.01 | 69 | $0.103787 |
| 1641582600 | $0.01 | $0.01 | $0.01 | $0.01 | 61 | $0.103609 |
| 1641582660 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.103606 |
| 1641582720 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.10346 |
| 1641582780 | $0.01 | $0.01 | $0.01 | $0.01 | 12 | $0.103425 |
| 1641582900 | $0.02 | $0.02 | $0.01 | $0.01 | 11 | $0.103393 |
| 1641582960 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.103391 |
| 1641583020 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.103388 |
| 1641583140 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.103382 |
| 1641583200 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.103379 |
| 1641583320 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.103359 |
| 1641583380 | $0.01 | $0.01 | $0.01 | $0.01 | 31 | $0.103269 |
| 1641583440 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.10326 |
| 1641583500 | $0.01 | $0.01 | $0.01 | $0.01 | 119 | $0.102916 |
| 1641583560 | $0.01 | $0.02 | $0.01 | $0.02 | 109 | $0.102606 |
| 1641583620 | $0.01 | $0.01 | $0.01 | $0.01 | 14 | $0.102566 |
| 1641583680 | $0.01 | $0.01 | $0.01 | $0.01 | 26 | $0.102492 |
| 1641583740 | $0.01 | $0.01 | $0.01 | $0.01 | 201 | $0.101922 |
| 1641583800 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.101917 |
| 1641583860 | $0.01 | $0.01 | $0.01 | $0.01 | 25 | $0.101846 |
| 1641583920 | $0.01 | $0.01 | $0.01 | $0.01 | 200 | $0.101287 |
| 1641583980 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.101285 |
| 1641584040 | $0.01 | $0.01 | $0.01 | $0.01 | 30 | $0.101201 |
| 1641584280 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.101199 |
| 1641584340 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.10106 |
| 1641584520 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.101044 |
| 1641584580 | $0.01 | $0.01 | $0.01 | $0.01 | 105 | $0.100754 |
| 1641584760 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.100752 |
| 1641584820 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.100724 |
| 1641584880 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.100716 |
| 1641584940 | $0.01 | $0.01 | $0.01 | $0.01 | 201 | $0.100168 |
| 1641585120 | $0.02 | $0.02 | $0.01 | $0.01 | 16 | $0.100125 |
| 1641585180 | $0.01 | $0.01 | $0.01 | $0.01 | 100 | $0.099855 |
| 1641585360 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.099828 |
| 1641585420 | $0.01 | $0.01 | $0.01 | $0.01 | 71 | $0.099638 |
| 1641585480 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.099611 |
| 1641585600 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.099608 |
| 1641585660 | $0.01 | $0.02 | $0.01 | $0.01 | 289 | $0.098874 |
| 1641585720 | $0.01 | $0.02 | $0.01 | $0.01 | 30 | $0.098795 |
| 1641585840 | $0.01 | $0.01 | $0.01 | $0.01 | 14 | $0.098759 |
| 1641585900 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.098753 |
| 1641585960 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.098751 |
| 1641586080 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.098746 |
| 1641586200 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.098738 |
| 1641586260 | $0.01 | $0.01 | $0.01 | $0.01 | 79 | $0.098531 |
| 1641586320 | $0.01 | $0.01 | $0.01 | $0.01 | 49 | $0.098403 |
| 1641586380 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.098385 |
| 1641586560 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.09838 |
| 1641586620 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.098328 |
| 1641586740 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.098322 |
| 1641586860 | $0.01 | $0.01 | $0.01 | $0.01 | 13 | $0.098289 |
| 1641586920 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.098286 |
| 1641587100 | $0.01 | $0.01 | $0.01 | $0.01 | 200 | $0.09777 |
| 1641587220 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.097742 |
| 1641587820 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.097731 |
| 1641588000 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.097721 |
| 1641588060 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.097718 |
| 1641588120 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.097708 |
| 1641588300 | $0.01 | $0.01 | $0.01 | $0.01 | 13 | $0.097675 |
| 1641588420 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.097672 |
| 1641588480 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.097662 |
| 1641588780 | $0.01 | $0.01 | $0.01 | $0.01 | 12 | $0.097631 |
| 1641588840 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.097621 |
| 1641589020 | $0.01 | $0.01 | $0.01 | $0.01 | 22 | $0.097565 |
| 1641589080 | $0.01 | $0.01 | $0.01 | $0.01 | 22 | $0.097509 |
| 1641589740 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.097506 |
| 1641589800 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.097501 |