AMC7Jan22C25.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NYSE >
- AMC >
- Option Chain >
- AMC7Jan22C25.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $0.41 | $0.46 | $0.41 | $0.42 | 68 | $0.416617 |
| 1641479460 | $0.42 | $0.42 | $0.37 | $0.41 | 244 | $0.40391 |
| 1641479520 | $0.41 | $0.44 | $0.39 | $0.44 | 236 | $0.408229 |
| 1641479580 | $0.44 | $0.46 | $0.39 | $0.39 | 199 | $0.414979 |
| 1641479640 | $0.39 | $0.41 | $0.37 | $0.41 | 163 | $0.411538 |
| 1641479700 | $0.41 | $0.42 | $0.34 | $0.35 | 251 | $0.409052 |
| 1641479760 | $0.35 | $0.40 | $0.35 | $0.37 | 145 | $0.403238 |
| 1641479820 | $0.36 | $0.37 | $0.36 | $0.37 | 35 | $0.402319 |
| 1641479880 | $0.36 | $0.38 | $0.36 | $0.37 | 80 | $0.400077 |
| 1641479940 | $0.40 | $0.40 | $0.37 | $0.37 | 71 | $0.399396 |
| 1641480000 | $0.38 | $0.43 | $0.38 | $0.40 | 239 | $0.400987 |
| 1641480060 | $0.41 | $0.42 | $0.32 | $0.34 | 134 | $0.398906 |
| 1641480120 | $0.33 | $0.35 | $0.33 | $0.34 | 186 | $0.393003 |
| 1641480180 | $0.34 | $0.36 | $0.32 | $0.32 | 110 | $0.390638 |
| 1641480240 | $0.34 | $0.34 | $0.29 | $0.32 | 186 | $0.384184 |
| 1641480300 | $0.32 | $0.32 | $0.26 | $0.26 | 47 | $0.38218 |
| 1641480360 | $0.27 | $0.28 | $0.25 | $0.25 | 306 | $0.369214 |
| 1641480420 | $0.25 | $0.26 | $0.22 | $0.22 | 233 | $0.358895 |
| 1641480480 | $0.22 | $0.22 | $0.20 | $0.20 | 121 | $0.353018 |
| 1641480540 | $0.20 | $0.20 | $0.18 | $0.18 | 158 | $0.345264 |
| 1641480600 | $0.19 | $0.19 | $0.18 | $0.18 | 58 | $0.34244 |
| 1641480660 | $0.18 | $0.22 | $0.18 | $0.21 | 222 | $0.333001 |
| 1641480720 | $0.21 | $0.21 | $0.20 | $0.21 | 81 | $0.330179 |
| 1641480780 | $0.22 | $0.22 | $0.18 | $0.20 | 44 | $0.328487 |
| 1641480840 | $0.20 | $0.20 | $0.18 | $0.18 | 29 | $0.327405 |
| 1641480900 | $0.19 | $0.19 | $0.17 | $0.17 | 83 | $0.324148 |
| 1641480960 | $0.17 | $0.19 | $0.17 | $0.17 | 63 | $0.321748 |
| 1641481020 | $0.17 | $0.19 | $0.17 | $0.18 | 400 | $0.308227 |
| 1641481080 | $0.17 | $0.18 | $0.17 | $0.18 | 19 | $0.307634 |
| 1641481140 | $0.18 | $0.18 | $0.15 | $0.15 | 204 | $0.300727 |
| 1641481200 | $0.14 | $0.14 | $0.13 | $0.14 | 48 | $0.298993 |
| 1641481260 | $0.13 | $0.15 | $0.13 | $0.15 | 79 | $0.296213 |
| 1641481320 | $0.15 | $0.15 | $0.14 | $0.14 | 59 | $0.294309 |
| 1641481380 | $0.15 | $0.16 | $0.14 | $0.15 | 43 | $0.293012 |
| 1641481440 | $0.16 | $0.17 | $0.15 | $0.16 | 11 | $0.292698 |
| 1641481500 | $0.16 | $0.16 | $0.13 | $0.13 | 418 | $0.281464 |
| 1641481560 | $0.13 | $0.13 | $0.12 | $0.12 | 190 | $0.275696 |
| 1641481620 | $0.13 | $0.13 | $0.12 | $0.13 | 62 | $0.273928 |
| 1641481680 | $0.13 | $0.13 | $0.12 | $0.12 | 38 | $0.272877 |
| 1641481740 | $0.13 | $0.13 | $0.12 | $0.12 | 11 | $0.272579 |
| 1641481800 | $0.13 | $0.14 | $0.12 | $0.13 | 34 | $0.271684 |
| 1641481860 | $0.14 | $0.14 | $0.12 | $0.13 | 110 | $0.268921 |
| 1641481920 | $0.13 | $0.14 | $0.12 | $0.13 | 97 | $0.26653 |
| 1641481980 | $0.13 | $0.14 | $0.13 | $0.14 | 107 | $0.264141 |
| 1641482040 | $0.13 | $0.15 | $0.13 | $0.15 | 68 | $0.262756 |
| 1641482100 | $0.14 | $0.15 | $0.13 | $0.14 | 129 | $0.260086 |
| 1641482160 | $0.15 | $0.18 | $0.15 | $0.18 | 149 | $0.257656 |
| 1641482220 | $0.18 | $0.21 | $0.18 | $0.21 | 66 | $0.257112 |
| 1641482280 | $0.21 | $0.21 | $0.20 | $0.20 | 99 | $0.256313 |
| 1641482340 | $0.21 | $0.21 | $0.18 | $0.18 | 119 | $0.254926 |
| 1641482400 | $0.18 | $0.20 | $0.18 | $0.20 | 304 | $0.252397 |
| 1641482460 | $0.20 | $0.22 | $0.20 | $0.20 | 21 | $0.252248 |
| 1641482520 | $0.21 | $0.21 | $0.19 | $0.20 | 22 | $0.252091 |
| 1641482580 | $0.20 | $0.22 | $0.20 | $0.21 | 25 | $0.251931 |
| 1641482640 | $0.20 | $0.20 | $0.19 | $0.19 | 92 | $0.251128 |
| 1641482700 | $0.20 | $0.20 | $0.19 | $0.20 | 24 | $0.250945 |
| 1641482760 | $0.19 | $0.28 | $0.19 | $0.28 | 165 | $0.250538 |
| 1641482820 | $0.28 | $0.29 | $0.26 | $0.29 | 33 | $0.250647 |
| 1641482880 | $0.29 | $0.32 | $0.28 | $0.32 | 323 | $0.252772 |
| 1641482940 | $0.33 | $0.39 | $0.33 | $0.39 | 236 | $0.25565 |
| 1641483000 | $0.39 | $0.45 | $0.38 | $0.42 | 633 | $0.26701 |
| 1641483060 | $0.42 | $0.60 | $0.42 | $0.57 | 209 | $0.272816 |
| 1641483120 | $0.53 | $0.55 | $0.47 | $0.53 | 383 | $0.283067 |
| 1641483180 | $0.53 | $0.64 | $0.50 | $0.62 | 921 | $0.31081 |
| 1641483240 | $0.62 | $0.63 | $0.52 | $0.54 | 649 | $0.327978 |
| 1641483300 | $0.51 | $0.52 | $0.38 | $0.40 | 716 | $0.332979 |
| 1641483360 | $0.42 | $0.42 | $0.39 | $0.39 | 395 | $0.335848 |
| 1641483420 | $0.39 | $0.40 | $0.38 | $0.38 | 38 | $0.336028 |
| 1641483480 | $0.38 | $0.38 | $0.35 | $0.36 | 44 | $0.336155 |
| 1641483540 | $0.36 | $0.37 | $0.32 | $0.32 | 59 | $0.336219 |
| 1641483600 | $0.33 | $0.33 | $0.29 | $0.29 | 448 | $0.33511 |
| 1641483660 | $0.31 | $0.31 | $0.29 | $0.29 | 143 | $0.334782 |
| 1641483720 | $0.28 | $0.29 | $0.27 | $0.29 | 137 | $0.334084 |
| 1641483780 | $0.29 | $0.29 | $0.28 | $0.29 | 31 | $0.333969 |
| 1641483840 | $0.29 | $0.29 | $0.27 | $0.29 | 28 | $0.333865 |
| 1641483900 | $0.29 | $0.31 | $0.29 | $0.30 | 55 | $0.333728 |
| 1641483960 | $0.30 | $0.31 | $0.30 | $0.31 | 9 | $0.333707 |
| 1641484020 | $0.31 | $0.35 | $0.31 | $0.35 | 63 | $0.333606 |
| 1641484080 | $0.36 | $0.39 | $0.36 | $0.37 | 215 | $0.334244 |
| 1641484140 | $0.38 | $0.46 | $0.36 | $0.45 | 553 | $0.337359 |
| 1641484200 | $0.45 | $0.45 | $0.42 | $0.43 | 205 | $0.338717 |
| 1641484260 | $0.43 | $0.43 | $0.39 | $0.39 | 81 | $0.339141 |
| 1641484320 | $0.39 | $0.43 | $0.39 | $0.42 | 86 | $0.339629 |
| 1641484380 | $0.43 | $0.43 | $0.41 | $0.42 | 46 | $0.339892 |
| 1641484440 | $0.42 | $0.43 | $0.40 | $0.40 | 308 | $0.341486 |
| 1641484500 | $0.39 | $0.39 | $0.38 | $0.38 | 7 | $0.34151 |
| 1641484560 | $0.38 | $0.38 | $0.37 | $0.38 | 255 | $0.342096 |
| 1641484620 | $0.34 | $0.35 | $0.32 | $0.32 | 521 | $0.341722 |
| 1641484680 | $0.33 | $0.33 | $0.32 | $0.32 | 125 | $0.34155 |
| 1641484740 | $0.33 | $0.33 | $0.27 | $0.27 | 45 | $0.341462 |
| 1641484800 | $0.28 | $0.29 | $0.28 | $0.29 | 122 | $0.340979 |
| 1641484860 | $0.27 | $0.28 | $0.27 | $0.28 | 14 | $0.340919 |
| 1641484920 | $0.28 | $0.28 | $0.27 | $0.28 | 30 | $0.340796 |
| 1641484980 | $0.28 | $0.28 | $0.26 | $0.26 | 28 | $0.340662 |
| 1641485040 | $0.28 | $0.28 | $0.25 | $0.27 | 18 | $0.34058 |
| 1641485100 | $0.29 | $0.29 | $0.28 | $0.28 | 22 | $0.340506 |
| 1641485160 | $0.30 | $0.34 | $0.30 | $0.34 | 13 | $0.340483 |
| 1641485220 | $0.33 | $0.33 | $0.31 | $0.31 | 26 | $0.34045 |
| 1641485280 | $0.32 | $0.33 | $0.32 | $0.32 | 16 | $0.340429 |
| 1641485340 | $0.33 | $0.34 | $0.33 | $0.33 | 10 | $0.340427 |
| 1641485400 | $0.34 | $0.35 | $0.34 | $0.35 | 56 | $0.340459 |
| 1641485460 | $0.35 | $0.37 | $0.35 | $0.37 | 9 | $0.340472 |
| 1641485520 | $0.38 | $0.42 | $0.38 | $0.42 | 86 | $0.340808 |
| 1641485580 | $0.39 | $0.42 | $0.39 | $0.41 | 30 | $0.340946 |
| 1641485640 | $0.40 | $0.40 | $0.38 | $0.39 | 37 | $0.341064 |
| 1641485700 | $0.38 | $0.45 | $0.38 | $0.45 | 111 | $0.341594 |
| 1641485760 | $0.46 | $0.47 | $0.45 | $0.45 | 109 | $0.342394 |
| 1641485820 | $0.45 | $0.46 | $0.43 | $0.43 | 146 | $0.343344 |
| 1641485880 | $0.43 | $0.44 | $0.41 | $0.42 | 55 | $0.343626 |
| 1641485940 | $0.41 | $0.43 | $0.41 | $0.42 | 45 | $0.343839 |
| 1641486000 | $0.38 | $0.41 | $0.37 | $0.38 | 21 | $0.343896 |
| 1641486060 | $0.39 | $0.40 | $0.38 | $0.40 | 31 | $0.343985 |
| 1641486120 | $0.39 | $0.40 | $0.39 | $0.40 | 45 | $0.344115 |
| 1641486180 | $0.40 | $0.40 | $0.40 | $0.40 | 2 | $0.344121 |
| 1641486240 | $0.36 | $0.36 | $0.36 | $0.36 | 3 | $0.344124 |
| 1641486300 | $0.32 | $0.32 | $0.29 | $0.29 | 91 | $0.343886 |
| 1641486360 | $0.28 | $0.29 | $0.27 | $0.27 | 23 | $0.343797 |
| 1641486420 | $0.27 | $0.27 | $0.23 | $0.23 | 208 | $0.342557 |
| 1641486480 | $0.24 | $0.26 | $0.24 | $0.25 | 47 | $0.342269 |
| 1641486540 | $0.28 | $0.28 | $0.25 | $0.25 | 52 | $0.342024 |
| 1641486600 | $0.26 | $0.26 | $0.25 | $0.25 | 25 | $0.341886 |
| 1641486660 | $0.25 | $0.26 | $0.23 | $0.24 | 68 | $0.341442 |
| 1641486720 | $0.24 | $0.24 | $0.24 | $0.24 | 4 | $0.341417 |
| 1641486780 | $0.24 | $0.24 | $0.21 | $0.21 | 20 | $0.341274 |
| 1641486840 | $0.21 | $0.21 | $0.21 | $0.21 | 14 | $0.341163 |
| 1641486900 | $0.21 | $0.22 | $0.21 | $0.22 | 3 | $0.34114 |
| 1641486960 | $0.22 | $0.22 | $0.21 | $0.22 | 315 | $0.338883 |
| 1641487020 | $0.22 | $0.25 | $0.22 | $0.25 | 813 | $0.333531 |
| 1641487080 | $0.24 | $0.25 | $0.24 | $0.24 | 4 | $0.33351 |
| 1641487140 | $0.23 | $0.24 | $0.23 | $0.23 | 36 | $0.333303 |
| 1641487200 | $0.24 | $0.24 | $0.23 | $0.23 | 8 | $0.33326 |
| 1641487260 | $0.22 | $0.26 | $0.22 | $0.26 | 48 | $0.333003 |
| 1641487320 | $0.27 | $0.29 | $0.26 | $0.29 | 25 | $0.332936 |
| 1641487380 | $0.28 | $0.28 | $0.27 | $0.27 | 47 | $0.332772 |
| 1641487440 | $0.26 | $0.26 | $0.25 | $0.26 | 42 | $0.332599 |
| 1641487560 | $0.24 | $0.25 | $0.24 | $0.24 | 53 | $0.332328 |
| 1641487620 | $0.25 | $0.26 | $0.25 | $0.26 | 10 | $0.332284 |
| 1641487680 | $0.25 | $0.28 | $0.25 | $0.26 | 9 | $0.332248 |
| 1641487740 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.332241 |
| 1641487800 | $0.28 | $0.28 | $0.27 | $0.27 | 5 | $0.332225 |
| 1641487860 | $0.27 | $0.27 | $0.27 | $0.27 | 33 | $0.332111 |
| 1641487920 | $0.27 | $0.27 | $0.27 | $0.27 | 8 | $0.332084 |
| 1641487980 | $0.27 | $0.27 | $0.27 | $0.27 | 6 | $0.332063 |
| 1641488040 | $0.27 | $0.27 | $0.27 | $0.27 | 4 | $0.332049 |
| 1641488100 | $0.27 | $0.27 | $0.27 | $0.27 | 11 | $0.332012 |
| 1641488160 | $0.24 | $0.27 | $0.24 | $0.27 | 47 | $0.33179 |
| 1641488220 | $0.26 | $0.27 | $0.26 | $0.27 | 3 | $0.331778 |
| 1641488280 | $0.28 | $0.28 | $0.27 | $0.27 | 25 | $0.331699 |
| 1641488340 | $0.26 | $0.26 | $0.23 | $0.23 | 57 | $0.33142 |
| 1641488400 | $0.23 | $0.25 | $0.23 | $0.25 | 6 | $0.331392 |
| 1641488460 | $0.25 | $0.26 | $0.25 | $0.26 | 22 | $0.331295 |
| 1641488520 | $0.27 | $0.27 | $0.26 | $0.26 | 18 | $0.33123 |
| 1641488580 | $0.26 | $0.26 | $0.25 | $0.25 | 21 | $0.331147 |
| 1641488640 | $0.27 | $0.27 | $0.25 | $0.25 | 13 | $0.3311 |
| 1641488700 | $0.25 | $0.26 | $0.25 | $0.26 | 4 | $0.331083 |
| 1641488760 | $0.26 | $0.26 | $0.25 | $0.25 | 24 | $0.330987 |
| 1641488820 | $0.27 | $0.28 | $0.27 | $0.28 | 41 | $0.330866 |
| 1641488880 | $0.26 | $0.30 | $0.26 | $0.30 | 49 | $0.330771 |
| 1641488940 | $0.31 | $0.34 | $0.31 | $0.34 | 55 | $0.330716 |
| 1641489000 | $0.34 | $0.34 | $0.31 | $0.32 | 39 | $0.330679 |
| 1641489060 | $0.31 | $0.32 | $0.31 | $0.32 | 19 | $0.330666 |
| 1641489120 | $0.32 | $0.33 | $0.31 | $0.31 | 15 | $0.330653 |
| 1641489180 | $0.31 | $0.31 | $0.29 | $0.29 | 15 | $0.330627 |
| 1641489240 | $0.29 | $0.29 | $0.29 | $0.29 | 35 | $0.330551 |
| 1641489300 | $0.28 | $0.28 | $0.26 | $0.27 | 54 | $0.330374 |
| 1641489360 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.330366 |
| 1641489480 | $0.26 | $0.27 | $0.26 | $0.26 | 9 | $0.330333 |
| 1641489540 | $0.26 | $0.26 | $0.25 | $0.25 | 16 | $0.33027 |
| 1641489660 | $0.26 | $0.26 | $0.25 | $0.25 | 10 | $0.330231 |
| 1641489720 | $0.25 | $0.25 | $0.23 | $0.23 | 16 | $0.330153 |
| 1641489780 | $0.24 | $0.25 | $0.24 | $0.25 | 30 | $0.330009 |
| 1641489840 | $0.24 | $0.24 | $0.21 | $0.22 | 28 | $0.329845 |
| 1641489900 | $0.22 | $0.24 | $0.22 | $0.22 | 37 | $0.32965 |
| 1641489960 | $0.22 | $0.24 | $0.22 | $0.24 | 26 | $0.329513 |
| 1641490020 | $0.24 | $0.25 | $0.24 | $0.24 | 127 | $0.32898 |
| 1641490080 | $0.24 | $0.24 | $0.23 | $0.24 | 39 | $0.328782 |
| 1641490140 | $0.23 | $0.23 | $0.23 | $0.23 | 26 | $0.328647 |
| 1641490200 | $0.23 | $0.23 | $0.21 | $0.22 | 5 | $0.328619 |
| 1641490260 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.328613 |
| 1641490320 | $0.21 | $0.21 | $0.20 | $0.21 | 22 | $0.328472 |
| 1641490380 | $0.20 | $0.21 | $0.20 | $0.21 | 18 | $0.328354 |
| 1641490440 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.328347 |
| 1641490500 | $0.21 | $0.21 | $0.20 | $0.21 | 48 | $0.328049 |
| 1641490560 | $0.20 | $0.21 | $0.20 | $0.20 | 25 | $0.327888 |
| 1641490620 | $0.20 | $0.21 | $0.20 | $0.20 | 21 | $0.327753 |
| 1641490680 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.327746 |
| 1641490740 | $0.20 | $0.20 | $0.20 | $0.20 | 16 | $0.32764 |
| 1641490800 | $0.20 | $0.20 | $0.20 | $0.20 | 10 | $0.327573 |
| 1641490860 | $0.20 | $0.20 | $0.19 | $0.19 | 13 | $0.327483 |
| 1641490920 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.327476 |
| 1641490980 | $0.20 | $0.20 | $0.19 | $0.20 | 18 | $0.327357 |
| 1641491040 | $0.20 | $0.21 | $0.20 | $0.21 | 3 | $0.327338 |
| 1641491100 | $0.21 | $0.21 | $0.21 | $0.21 | 4 | $0.327313 |
| 1641491160 | $0.21 | $0.22 | $0.20 | $0.22 | 6 | $0.327278 |
| 1641491220 | $0.21 | $0.21 | $0.21 | $0.21 | 20 | $0.327156 |
| 1641491280 | $0.21 | $0.21 | $0.20 | $0.21 | 6 | $0.327119 |
| 1641491340 | $0.20 | $0.21 | $0.20 | $0.21 | 10 | $0.327058 |
| 1641491400 | $0.20 | $0.20 | $0.20 | $0.20 | 4 | $0.327032 |
| 1641491460 | $0.20 | $0.20 | $0.20 | $0.20 | 34 | $0.326809 |
| 1641491520 | $0.20 | $0.20 | $0.19 | $0.19 | 6 | $0.326767 |
| 1641491580 | $0.20 | $0.20 | $0.20 | $0.20 | 6 | $0.326727 |
| 1641491640 | $0.20 | $0.20 | $0.20 | $0.20 | 11 | $0.326655 |
| 1641491700 | $0.18 | $0.19 | $0.18 | $0.19 | 6 | $0.32661 |
| 1641491760 | $0.19 | $0.19 | $0.19 | $0.19 | 2 | $0.326596 |
| 1641491820 | $0.18 | $0.19 | $0.18 | $0.19 | 29 | $0.326389 |
| 1641491940 | $0.19 | $0.19 | $0.19 | $0.19 | 10 | $0.326319 |
| 1641492000 | $0.18 | $0.19 | $0.17 | $0.17 | 126 | $0.325429 |
| 1641492060 | $0.18 | $0.18 | $0.17 | $0.17 | 61 | $0.32497 |
| 1641492120 | $0.17 | $0.18 | $0.17 | $0.17 | 77 | $0.324364 |
| 1641492240 | $0.17 | $0.17 | $0.17 | $0.17 | 11 | $0.324278 |
| 1641492300 | $0.18 | $0.18 | $0.18 | $0.18 | 16 | $0.324161 |
| 1641492360 | $0.18 | $0.18 | $0.18 | $0.18 | 7 | $0.32411 |
| 1641492420 | $0.18 | $0.18 | $0.17 | $0.17 | 55 | $0.323699 |
| 1641492480 | $0.17 | $0.17 | $0.16 | $0.17 | 50 | $0.323299 |
| 1641492540 | $0.17 | $0.17 | $0.17 | $0.17 | 13 | $0.323198 |
| 1641492600 | $0.17 | $0.17 | $0.16 | $0.16 | 5 | $0.323158 |
| 1641492720 | $0.16 | $0.16 | $0.15 | $0.15 | 36 | $0.322846 |
| 1641492780 | $0.15 | $0.16 | $0.15 | $0.15 | 13 | $0.322737 |
| 1641492840 | $0.16 | $0.16 | $0.15 | $0.16 | 30 | $0.322491 |
| 1641492900 | $0.16 | $0.16 | $0.15 | $0.16 | 12 | $0.322392 |
| 1641492960 | $0.16 | $0.16 | $0.15 | $0.15 | 4 | $0.322359 |
| 1641493020 | $0.15 | $0.16 | $0.15 | $0.16 | 9 | $0.322283 |
| 1641493080 | $0.15 | $0.15 | $0.15 | $0.15 | 20 | $0.32211 |
| 1641493140 | $0.14 | $0.14 | $0.14 | $0.14 | 34 | $0.321801 |
| 1641493200 | $0.14 | $0.14 | $0.14 | $0.14 | 100 | $0.320896 |
| 1641493260 | $0.13 | $0.13 | $0.13 | $0.13 | 24 | $0.320668 |
| 1641493320 | $0.13 | $0.13 | $0.13 | $0.13 | 2 | $0.320649 |
| 1641493380 | $0.13 | $0.13 | $0.12 | $0.12 | 19 | $0.320464 |
| 1641493440 | $0.12 | $0.12 | $0.11 | $0.11 | 10 | $0.320362 |
| 1641493500 | $0.11 | $0.12 | $0.10 | $0.10 | 31 | $0.320036 |
| 1641493560 | $0.10 | $0.11 | $0.10 | $0.10 | 100 | $0.318998 |
| 1641493620 | $0.11 | $0.11 | $0.10 | $0.10 | 31 | $0.318678 |
| 1641493680 | $0.11 | $0.11 | $0.11 | $0.11 | 19 | $0.318483 |
| 1641493740 | $0.11 | $0.11 | $0.11 | $0.11 | 32 | $0.318155 |
| 1641493800 | $0.11 | $0.12 | $0.11 | $0.12 | 23 | $0.317925 |
| 1641493860 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.317906 |
| 1641493920 | $0.12 | $0.12 | $0.11 | $0.11 | 30 | $0.317601 |
| 1641493980 | $0.11 | $0.12 | $0.11 | $0.12 | 5 | $0.31755 |
| 1641494100 | $0.11 | $0.12 | $0.11 | $0.12 | 96 | $0.316592 |
| 1641494160 | $0.11 | $0.12 | $0.11 | $0.12 | 89 | $0.315704 |
| 1641494220 | $0.12 | $0.12 | $0.12 | $0.12 | 158 | $0.314214 |
| 1641494280 | $0.12 | $0.12 | $0.12 | $0.12 | 6 | $0.314158 |
| 1641494340 | $0.12 | $0.12 | $0.11 | $0.12 | 424 | $0.310178 |
| 1641494400 | $0.12 | $0.12 | $0.11 | $0.12 | 45 | $0.309774 |
| 1641494460 | $0.12 | $0.12 | $0.12 | $0.12 | 48 | $0.309346 |
| 1641494520 | $0.12 | $0.12 | $0.12 | $0.12 | 20 | $0.309169 |
| 1641494580 | $0.11 | $0.14 | $0.11 | $0.14 | 51 | $0.308755 |
| 1641494640 | $0.14 | $0.14 | $0.14 | $0.14 | 7 | $0.3087 |
| 1641494700 | $0.13 | $0.14 | $0.12 | $0.13 | 55 | $0.308233 |
| 1641494760 | $0.14 | $0.14 | $0.14 | $0.14 | 9 | $0.308162 |
| 1641494820 | $0.15 | $0.15 | $0.15 | $0.15 | 36 | $0.307897 |
| 1641494880 | $0.15 | $0.16 | $0.15 | $0.15 | 203 | $0.306418 |
| 1641494940 | $0.15 | $0.15 | $0.15 | $0.15 | 52 | $0.306043 |
| 1641495000 | $0.15 | $0.15 | $0.11 | $0.14 | 36 | $0.305774 |
| 1641495060 | $0.14 | $0.14 | $0.14 | $0.14 | 8 | $0.305713 |
| 1641495120 | $0.13 | $0.14 | $0.13 | $0.14 | 16 | $0.30559 |
| 1641495180 | $0.14 | $0.14 | $0.13 | $0.14 | 46 | $0.305234 |
| 1641495240 | $0.14 | $0.15 | $0.14 | $0.15 | 14 | $0.305131 |
| 1641495300 | $0.15 | $0.15 | $0.14 | $0.15 | 3 | $0.305109 |
| 1641495360 | $0.15 | $0.15 | $0.14 | $0.14 | 2 | $0.305095 |
| 1641495420 | $0.15 | $0.15 | $0.15 | $0.15 | 4 | $0.305066 |
| 1641495480 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.305059 |
| 1641495540 | $0.15 | $0.16 | $0.15 | $0.16 | 14 | $0.30496 |
| 1641495600 | $0.16 | $0.16 | $0.16 | $0.16 | 5 | $0.304927 |
| 1641495660 | $0.15 | $0.16 | $0.15 | $0.16 | 20 | $0.304791 |
| 1641495720 | $0.15 | $0.15 | $0.14 | $0.14 | 15 | $0.304681 |
| 1641495780 | $0.14 | $0.15 | $0.14 | $0.15 | 22 | $0.304517 |
| 1641495840 | $0.14 | $0.14 | $0.13 | $0.14 | 18 | $0.304381 |
| 1641495900 | $0.13 | $0.13 | $0.13 | $0.13 | 4 | $0.304349 |
| 1641495960 | $0.13 | $0.13 | $0.13 | $0.13 | 14 | $0.304238 |
| 1641496020 | $0.14 | $0.14 | $0.14 | $0.14 | 3 | $0.304215 |
| 1641496080 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.3042 |
| 1641496140 | $0.15 | $0.15 | $0.15 | $0.15 | 48 | $0.303864 |
| 1641496200 | $0.15 | $0.16 | $0.15 | $0.16 | 229 | $0.30238 |
| 1641496260 | $0.17 | $0.17 | $0.15 | $0.15 | 6 | $0.302341 |
| 1641496320 | $0.15 | $0.16 | $0.15 | $0.16 | 17 | $0.302232 |
| 1641496380 | $0.16 | $0.16 | $0.15 | $0.15 | 18 | $0.302117 |
| 1641496440 | $0.16 | $0.16 | $0.16 | $0.16 | 12 | $0.30204 |
| 1641496500 | $0.15 | $0.16 | $0.15 | $0.16 | 17 | $0.301929 |
| 1641496560 | $0.17 | $0.17 | $0.17 | $0.17 | 16 | $0.301834 |
| 1641496620 | $0.17 | $0.17 | $0.16 | $0.17 | 21 | $0.301709 |
| 1641496680 | $0.16 | $0.16 | $0.16 | $0.16 | 129 | $0.300895 |
| 1641496740 | $0.16 | $0.16 | $0.15 | $0.16 | 8 | $0.300843 |
| 1641496800 | $0.16 | $0.16 | $0.15 | $0.15 | 2 | $0.30083 |
| 1641496860 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.300818 |
| 1641496920 | $0.16 | $0.16 | $0.14 | $0.15 | 60 | $0.300416 |
| 1641496980 | $0.16 | $0.16 | $0.15 | $0.15 | 64 | $0.299992 |
| 1641497040 | $0.15 | $0.15 | $0.15 | $0.15 | 5 | $0.299958 |
| 1641497100 | $0.15 | $0.15 | $0.15 | $0.15 | 55 | $0.299595 |
| 1641497160 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.299588 |
| 1641497220 | $0.16 | $0.16 | $0.15 | $0.15 | 8 | $0.299537 |
| 1641497280 | $0.14 | $0.15 | $0.14 | $0.14 | 4 | $0.299509 |
| 1641497340 | $0.14 | $0.14 | $0.13 | $0.13 | 7 | $0.299459 |
| 1641497400 | $0.14 | $0.14 | $0.14 | $0.14 | 53 | $0.299088 |
| 1641497460 | $0.15 | $0.15 | $0.15 | $0.15 | 18 | $0.29897 |
| 1641497520 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.298963 |
| 1641497580 | $0.15 | $0.16 | $0.15 | $0.15 | 83 | $0.298422 |
| 1641497700 | $0.15 | $0.15 | $0.15 | $0.15 | 12 | $0.298344 |
| 1641497760 | $0.15 | $0.16 | $0.15 | $0.16 | 13 | $0.298265 |
| 1641497820 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.298258 |
| 1641498000 | $0.16 | $0.16 | $0.16 | $0.16 | 8 | $0.29821 |
| 1641498060 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.298204 |
| 1641498120 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.298198 |
| 1641498240 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.298185 |
| 1641498300 | $0.16 | $0.16 | $0.16 | $0.16 | 5 | $0.298155 |
| 1641498360 | $0.15 | $0.15 | $0.15 | $0.15 | 8 | $0.298103 |
| 1641498420 | $0.16 | $0.16 | $0.15 | $0.16 | 29 | $0.297919 |
| 1641498480 | $0.15 | $0.15 | $0.14 | $0.14 | 7 | $0.297871 |
| 1641498540 | $0.15 | $0.15 | $0.15 | $0.15 | 9 | $0.297813 |
| 1641498600 | $0.16 | $0.16 | $0.15 | $0.15 | 29 | $0.297633 |
| 1641498660 | $0.16 | $0.16 | $0.15 | $0.15 | 3 | $0.297615 |
| 1641498720 | $0.15 | $0.15 | $0.15 | $0.15 | 4 | $0.297589 |
| 1641498780 | $0.15 | $0.16 | $0.15 | $0.16 | 14 | $0.297504 |
| 1641498900 | $0.16 | $0.16 | $0.15 | $0.15 | 17 | $0.297401 |
| 1641498960 | $0.16 | $0.16 | $0.15 | $0.16 | 30 | $0.29722 |
| 1641499020 | $0.16 | $0.16 | $0.16 | $0.16 | 15 | $0.297131 |
| 1641499080 | $0.16 | $0.16 | $0.16 | $0.16 | 14 | $0.297048 |
| 1641499140 | $0.16 | $0.16 | $0.15 | $0.16 | 13 | $0.29697 |
| 1641499200 | $0.16 | $0.16 | $0.15 | $0.16 | 5 | $0.296939 |
| 1641499260 | $0.15 | $0.15 | $0.15 | $0.15 | 21 | $0.296805 |
| 1641499320 | $0.15 | $0.15 | $0.15 | $0.15 | 3 | $0.296786 |
| 1641499380 | $0.16 | $0.16 | $0.16 | $0.16 | 6 | $0.296751 |
| 1641499440 | $0.16 | $0.16 | $0.16 | $0.16 | 43 | $0.296497 |
| 1641499500 | $0.15 | $0.16 | $0.15 | $0.16 | 38 | $0.296273 |
| 1641499560 | $0.15 | $0.16 | $0.15 | $0.15 | 16 | $0.296178 |
| 1641499620 | $0.16 | $0.16 | $0.16 | $0.16 | 3 | $0.29616 |
| 1641499680 | $0.15 | $0.15 | $0.15 | $0.15 | 77 | $0.295677 |
| 1641499800 | $0.15 | $0.15 | $0.15 | $0.15 | 51 | $0.295358 |
| 1641499860 | $0.14 | $0.15 | $0.14 | $0.15 | 82 | $0.294824 |
| 1641499980 | $0.13 | $0.13 | $0.12 | $0.13 | 51 | $0.294465 |
| 1641500040 | $0.12 | $0.13 | $0.12 | $0.13 | 2 | $0.294451 |
| 1641500100 | $0.12 | $0.13 | $0.12 | $0.12 | 32 | $0.294218 |
| 1641500220 | $0.12 | $0.13 | $0.12 | $0.13 | 51 | $0.293862 |
| 1641500280 | $0.12 | $0.13 | $0.12 | $0.13 | 5 | $0.293826 |
| 1641500340 | $0.12 | $0.13 | $0.12 | $0.13 | 11 | $0.293749 |
| 1641500400 | $0.13 | $0.14 | $0.13 | $0.14 | 64 | $0.293311 |
| 1641500460 | $0.14 | $0.14 | $0.14 | $0.14 | 19 | $0.293187 |
| 1641500520 | $0.13 | $0.14 | $0.13 | $0.13 | 23 | $0.293033 |
| 1641500580 | $0.13 | $0.13 | $0.13 | $0.13 | 11 | $0.292958 |
| 1641500640 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.292951 |
| 1641500700 | $0.13 | $0.13 | $0.13 | $0.13 | 7 | $0.292903 |
| 1641500760 | $0.12 | $0.12 | $0.12 | $0.12 | 12 | $0.292815 |
| 1641500820 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.292808 |
| 1641500880 | $0.13 | $0.13 | $0.13 | $0.13 | 31 | $0.292596 |
| 1641501000 | $0.12 | $0.13 | $0.12 | $0.13 | 51 | $0.292246 |
| 1641501060 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.292239 |
| 1641501120 | $0.13 | $0.13 | $0.11 | $0.11 | 78 | $0.291676 |
| 1641501180 | $0.11 | $0.12 | $0.11 | $0.11 | 18 | $0.29154 |
| 1641501240 | $0.12 | $0.12 | $0.11 | $0.11 | 6 | $0.291495 |
| 1641501300 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.291487 |
| 1641501360 | $0.11 | $0.12 | $0.11 | $0.11 | 37 | $0.291207 |
| 1641501420 | $0.11 | $0.11 | $0.10 | $0.10 | 74 | $0.290645 |
| 1641501480 | $0.11 | $0.11 | $0.10 | $0.10 | 215 | $0.288958 |
| 1641501540 | $0.10 | $0.10 | $0.09 | $0.09 | 118 | $0.288037 |
| 1641501600 | $0.10 | $0.10 | $0.09 | $0.10 | 62 | $0.287554 |
| 1641501660 | $0.10 | $0.10 | $0.09 | $0.10 | 177 | $0.286146 |
| 1641501720 | $0.08 | $0.10 | $0.08 | $0.10 | 292 | $0.283953 |
| 1641501780 | $0.10 | $0.10 | $0.10 | $0.10 | 43 | $0.283636 |
| 1641501840 | $0.10 | $0.10 | $0.09 | $0.10 | 16 | $0.283517 |
| 1641501900 | $0.10 | $0.10 | $0.10 | $0.10 | 34 | $0.283267 |
| 1641501960 | $0.09 | $0.10 | $0.09 | $0.10 | 24 | $0.283089 |
| 1641502020 | $0.10 | $0.10 | $0.09 | $0.09 | 53 | $0.282702 |
| 1641502080 | $0.10 | $0.10 | $0.10 | $0.10 | 31 | $0.282476 |
| 1641502140 | $0.10 | $0.10 | $0.09 | $0.09 | 29 | $0.28226 |
| 1641502200 | $0.10 | $0.10 | $0.09 | $0.10 | 72 | $0.281735 |
| 1641502260 | $0.10 | $0.10 | $0.09 | $0.10 | 162 | $0.280569 |
| 1641502320 | $0.09 | $0.10 | $0.09 | $0.10 | 7 | $0.280519 |
| 1641502380 | $0.10 | $0.10 | $0.09 | $0.09 | 102 | $0.279769 |
| 1641502440 | $0.09 | $0.10 | $0.09 | $0.10 | 98 | $0.279069 |
| 1641502500 | $0.10 | $0.10 | $0.08 | $0.09 | 66 | $0.278585 |
| 1641502560 | $0.09 | $0.09 | $0.09 | $0.09 | 76 | $0.278027 |
| 1641502620 | $0.09 | $0.10 | $0.08 | $0.09 | 174 | $0.276761 |
| 1641502680 | $0.08 | $0.10 | $0.08 | $0.10 | 522 | $0.273219 |
| 1641502740 | $0.10 | $0.10 | $0.09 | $0.09 | 9 | $0.273159 |