SPY18Feb22P450.00 Historical Intraday Option Prices
One-Minute OHLCV Data From February 18, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY18Feb22P450.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1645194600 | $12.67 | $12.67 | $12.34 | $12.39 | 12 | $12.519166 |
| 1645194660 | $12.50 | $12.53 | $12.50 | $12.53 | 2 | $12.518571 |
| 1645194720 | $12.33 | $12.45 | $12.33 | $12.45 | 3 | $12.495294 |
| 1645194780 | $12.75 | $12.75 | $12.75 | $12.75 | 2 | $12.522105 |
| 1645194840 | $12.81 | $13.00 | $12.79 | $13.00 | 21 | $12.681 |
| 1645194900 | $13.26 | $13.40 | $13.26 | $13.40 | 105 | $13.197517 |
| 1645194960 | $13.46 | $13.54 | $13.46 | $13.54 | 3 | $13.203918 |
| 1645195020 | $12.90 | $12.90 | $12.90 | $12.90 | 17 | $13.172606 |
| 1645195080 | $12.50 | $12.50 | $12.50 | $12.50 | 6 | $13.149005 |
| 1645195140 | $12.70 | $12.88 | $12.70 | $12.87 | 86 | $13.001712 |
| 1645195200 | $12.99 | $12.99 | $12.97 | $12.97 | 20 | $13.000144 |
| 1645195260 | $13.67 | $13.88 | $13.67 | $13.88 | 4 | $13.011174 |
| 1645195320 | $13.71 | $13.75 | $13.67 | $13.75 | 3 | $13.018556 |
| 1645195380 | $13.84 | $13.84 | $13.60 | $13.60 | 21 | $13.059377 |
| 1645195440 | $13.75 | $14.00 | $13.75 | $14.00 | 23 | $13.111615 |
| 1645195500 | $14.00 | $14.00 | $13.73 | $13.73 | 401 | $13.452139 |
| 1645195560 | $13.69 | $13.85 | $13.69 | $13.85 | 150 | $13.518304 |
| 1645195620 | $13.40 | $13.40 | $13.10 | $13.10 | 31 | $13.513945 |
| 1645195680 | $13.25 | $13.25 | $13.14 | $13.19 | 213 | $13.454817 |
| 1645195740 | $13.27 | $13.27 | $13.27 | $13.27 | 2 | $13.454488 |
| 1645195800 | $12.76 | $13.01 | $12.65 | $12.69 | 256 | $13.321795 |
| 1645195860 | $12.55 | $12.70 | $12.54 | $12.70 | 183 | $13.235351 |
| 1645195920 | $12.50 | $12.50 | $12.50 | $12.50 | 1 | $13.234881 |
| 1645195980 | $12.36 | $12.36 | $11.80 | $11.80 | 2 | $13.233407 |
| 1645196040 | $11.65 | $11.65 | $11.65 | $11.65 | 1 | $13.232397 |
| 1645196100 | $11.40 | $11.90 | $11.40 | $11.90 | 15 | $13.217504 |
| 1645196160 | $11.78 | $11.78 | $11.50 | $11.62 | 12 | $13.20541 |
| 1645196220 | $11.63 | $11.67 | $11.63 | $11.64 | 26 | $13.180351 |
| 1645196340 | $11.87 | $11.87 | $11.63 | $11.63 | 13 | $13.169485 |
| 1645196400 | $11.76 | $11.83 | $11.76 | $11.83 | 11 | $13.160486 |
| 1645196460 | $11.96 | $12.00 | $11.93 | $12.00 | 4 | $13.157562 |
| 1645196520 | $12.11 | $12.11 | $12.00 | $12.00 | 118 | $13.081222 |
| 1645196580 | $11.90 | $12.24 | $11.90 | $12.24 | 7 | $13.076843 |
| 1645196700 | $11.88 | $12.01 | $11.88 | $11.99 | 21 | $13.063977 |
| 1645196760 | $11.94 | $11.94 | $11.87 | $11.87 | 2 | $13.062687 |
| 1645196820 | $12.32 | $12.32 | $12.24 | $12.24 | 21 | $13.054064 |
| 1645196880 | $12.20 | $12.35 | $12.15 | $12.35 | 96 | $13.01815 |
| 1645196940 | $12.26 | $12.26 | $12.26 | $12.26 | 8 | $13.014994 |
| 1645197000 | $11.89 | $11.89 | $11.89 | $11.89 | 15 | $13.006282 |
| 1645197060 | $12.33 | $12.69 | $12.33 | $12.69 | 5 | $13.004752 |
| 1645197120 | $12.58 | $12.75 | $12.58 | $12.75 | 3 | $13.004185 |
| 1645197180 | $12.77 | $12.77 | $12.64 | $12.64 | 8 | $13.002759 |
| 1645197240 | $12.67 | $12.67 | $12.67 | $12.67 | 1 | $13.002589 |
| 1645197300 | $12.24 | $12.24 | $11.40 | $11.55 | 27 | $12.984406 |
| 1645197360 | $11.68 | $11.77 | $11.68 | $11.77 | 16 | $12.974001 |
| 1645197420 | $12.30 | $12.30 | $12.30 | $12.30 | 100 | $12.941859 |
| 1645197480 | $12.18 | $12.18 | $12.18 | $12.18 | 1 | $12.941496 |
| 1645197540 | $12.56 | $12.56 | $12.56 | $12.56 | 1 | $12.941314 |
| 1645197600 | $12.44 | $12.44 | $12.31 | $12.31 | 2 | $12.940775 |
| 1645197660 | $12.50 | $12.50 | $12.50 | $12.50 | 70 | $12.926563 |
| 1645197720 | $12.79 | $12.79 | $12.79 | $12.79 | 1 | $12.9265 |
| 1645197780 | $12.94 | $12.94 | $12.94 | $12.94 | 1 | $12.926507 |
| 1645197840 | $13.06 | $13.06 | $12.93 | $12.93 | 11 | $12.926584 |
| 1645197960 | $13.00 | $13.07 | $12.97 | $12.97 | 13 | $12.927323 |
| 1645198020 | $12.91 | $12.91 | $12.91 | $12.91 | 1 | $12.927315 |
| 1645198080 | $13.04 | $13.06 | $13.04 | $13.06 | 21 | $12.928562 |
| 1645198140 | $13.10 | $13.10 | $13.10 | $13.10 | 10 | $12.929331 |
| 1645198200 | $13.28 | $13.35 | $13.28 | $13.35 | 6 | $12.930335 |
| 1645198260 | $13.99 | $13.99 | $13.99 | $13.99 | 1 | $12.930809 |
| 1645198320 | $13.88 | $13.90 | $13.88 | $13.90 | 2 | $12.931666 |
| 1645198380 | $13.95 | $13.95 | $13.90 | $13.90 | 4 | $12.933447 |
| 1645198440 | $13.80 | $13.90 | $13.80 | $13.90 | 12 | $12.938149 |
| 1645198500 | $13.73 | $13.73 | $13.67 | $13.67 | 4 | $12.939508 |
| 1645198560 | $13.70 | $13.70 | $13.70 | $13.70 | 2 | $12.940181 |
| 1645198680 | $13.91 | $13.91 | $13.70 | $13.70 | 2 | $12.940946 |
| 1645198740 | $13.87 | $13.89 | $13.87 | $13.89 | 7 | $12.943821 |
| 1645198800 | $14.15 | $14.15 | $14.15 | $14.15 | 10 | $12.949113 |
| 1645198860 | $14.50 | $14.50 | $14.34 | $14.34 | 11 | $12.956213 |
| 1645198920 | $14.24 | $14.32 | $13.99 | $13.99 | 84 | $12.993037 |
| 1645198980 | $14.17 | $14.20 | $14.05 | $14.07 | 170 | $13.068246 |
| 1645199040 | $13.95 | $13.95 | $13.95 | $13.95 | 1 | $13.068593 |
| 1645199100 | $13.93 | $14.00 | $13.93 | $14.00 | 6 | $13.070756 |
| 1645199160 | $13.75 | $13.75 | $13.75 | $13.75 | 1 | $13.071022 |
| 1645199220 | $13.90 | $13.96 | $13.90 | $13.96 | 4 | $13.072366 |
| 1645199280 | $14.22 | $14.23 | $14.22 | $14.23 | 11 | $13.077288 |
| 1645199340 | $14.30 | $14.71 | $14.30 | $14.50 | 19 | $13.088882 |
| 1645199460 | $14.26 | $14.26 | $14.20 | $14.20 | 11 | $13.093611 |
| 1645199520 | $14.30 | $14.30 | $14.09 | $14.09 | 13 | $13.09913 |
| 1645199580 | $14.22 | $14.22 | $14.22 | $14.22 | 1 | $13.099559 |
| 1645199640 | $14.31 | $14.31 | $14.31 | $14.31 | 3 | $13.100948 |
| 1645199700 | $14.25 | $14.25 | $14.25 | $14.25 | 2 | $13.101827 |
| 1645199760 | $14.24 | $14.24 | $14.24 | $14.24 | 1 | $13.102262 |
| 1645199820 | $14.04 | $14.04 | $14.04 | $14.04 | 1 | $13.10262 |
| 1645199880 | $14.28 | $14.28 | $14.28 | $14.28 | 1 | $13.103069 |
| 1645200060 | $14.63 | $14.82 | $14.63 | $14.82 | 2 | $13.104307 |
| 1645200120 | $15.00 | $15.06 | $15.00 | $15.06 | 9 | $13.110855 |
| 1645200180 | $15.00 | $15.90 | $15.00 | $15.83 | 29 | $13.136555 |
| 1645200240 | $15.61 | $15.61 | $15.61 | $15.61 | 10 | $13.145822 |
| 1645200300 | $15.86 | $15.94 | $15.81 | $15.81 | 65 | $13.210365 |
| 1645200360 | $15.79 | $15.79 | $15.60 | $15.60 | 4 | $13.214065 |
| 1645200420 | $15.85 | $15.85 | $15.85 | $15.85 | 1 | $13.215027 |
| 1645200540 | $16.00 | $16.00 | $16.00 | $16.00 | 1 | $13.216043 |
| 1645200720 | $15.87 | $15.87 | $15.87 | $15.87 | 1 | $13.217012 |
| 1645200780 | $15.99 | $15.99 | $15.94 | $15.94 | 11 | $13.227914 |
| 1645200840 | $15.58 | $15.58 | $15.58 | $15.58 | 3 | $13.230475 |
| 1645200960 | $15.80 | $15.80 | $15.80 | $15.80 | 2 | $13.232339 |
| 1645201080 | $15.23 | $15.25 | $15.07 | $15.13 | 31 | $13.253127 |
| 1645201380 | $14.80 | $14.80 | $14.70 | $14.70 | 15 | $13.261038 |
| 1645201440 | $14.84 | $14.84 | $14.84 | $14.84 | 2 | $13.262163 |
| 1645201740 | $15.06 | $15.06 | $15.06 | $15.06 | 2 | $13.263444 |
| 1645201800 | $15.00 | $15.20 | $15.00 | $15.20 | 12 | $13.271546 |
| 1645201920 | $14.95 | $14.95 | $14.95 | $14.95 | 2 | $13.272736 |
| 1645202040 | $15.19 | $15.19 | $15.19 | $15.19 | 3 | $13.274773 |
| 1645202220 | $15.00 | $15.00 | $15.00 | $15.00 | 1 | $13.275384 |
| 1645202280 | $14.54 | $14.62 | $14.54 | $14.62 | 2 | $13.276307 |
| 1645202340 | $14.74 | $14.74 | $14.74 | $14.74 | 2 | $13.277341 |
| 1645202460 | $14.67 | $14.67 | $14.67 | $14.67 | 1 | $13.277833 |
| 1645202580 | $15.06 | $15.06 | $15.06 | $15.06 | 2 | $13.279092 |
| 1645202700 | $15.11 | $15.11 | $15.11 | $15.11 | 1 | $13.279738 |
| 1645202820 | $15.05 | $15.05 | $15.05 | $15.05 | 3 | $13.281611 |
| 1645202940 | $15.69 | $15.69 | $15.64 | $15.64 | 3 | $13.284121 |
| 1645203120 | $16.00 | $16.02 | $16.00 | $16.02 | 64 | $13.344023 |
| 1645203180 | $16.07 | $16.07 | $16.07 | $16.07 | 1 | $13.344962 |
| 1645203300 | $16.14 | $16.14 | $15.99 | $15.99 | 3 | $13.347743 |
| 1645203360 | $15.95 | $16.03 | $15.95 | $16.03 | 2 | $13.349559 |
| 1645203420 | $16.39 | $16.39 | $16.39 | $16.39 | 22 | $13.372381 |
| 1645203480 | $16.66 | $17.00 | $16.66 | $17.00 | 10 | $13.384253 |
| 1645203540 | $16.97 | $16.97 | $16.97 | $16.97 | 61 | $13.457115 |
| 1645203600 | $16.84 | $16.84 | $16.84 | $16.84 | 19 | $13.478391 |
| 1645203720 | $17.06 | $17.06 | $17.06 | $17.06 | 4 | $13.483127 |
| 1645203780 | $17.04 | $17.04 | $17.04 | $17.04 | 6 | $13.490168 |
| 1645203840 | $17.00 | $17.00 | $16.92 | $16.92 | 17 | $13.509586 |
| 1645203900 | $16.79 | $16.79 | $16.58 | $16.58 | 61 | $13.570521 |
| 1645204140 | $16.31 | $16.31 | $16.31 | $16.31 | 2 | $13.572282 |
| 1645204440 | $16.10 | $16.10 | $16.10 | $16.10 | 1 | $13.573094 |
| 1645204500 | $16.03 | $16.03 | $16.03 | $16.03 | 1 | $13.573883 |
| 1645204560 | $16.05 | $16.05 | $16.05 | $16.05 | 10 | $13.581812 |
| 1645204680 | $15.29 | $15.29 | $15.29 | $15.29 | 3 | $13.583451 |
| 1645204740 | $15.48 | $15.48 | $15.48 | $15.48 | 2 | $13.584664 |
| 1645204860 | $15.84 | $15.84 | $15.84 | $15.84 | 2 | $13.586105 |
| 1645204980 | $16.05 | $16.05 | $16.05 | $16.05 | 1 | $13.586892 |
| 1645205040 | $16.10 | $16.10 | $15.95 | $15.95 | 41 | $13.618761 |
| 1645205100 | $15.95 | $15.95 | $15.93 | $15.93 | 11 | $13.626754 |
| 1645205400 | $16.26 | $16.26 | $16.26 | $16.26 | 1 | $13.627581 |
| 1645205460 | $15.79 | $15.79 | $15.79 | $15.79 | 1 | $13.62826 |
| 1645205700 | $16.25 | $16.25 | $16.06 | $16.06 | 5 | $13.63231 |
| 1645205820 | $17.00 | $17.00 | $17.00 | $17.00 | 5 | $13.63758 |
| 1645205880 | $17.20 | $17.20 | $17.20 | $17.20 | 1 | $13.638695 |
| 1645205940 | $17.14 | $17.14 | $17.14 | $17.14 | 8 | $13.647437 |
| 1645206000 | $17.20 | $17.20 | $17.20 | $17.20 | 2 | $13.649653 |
| 1645206060 | $16.95 | $16.95 | $16.87 | $16.87 | 85 | $13.734652 |
| 1645206120 | $16.68 | $16.68 | $16.59 | $16.60 | 24 | $13.75536 |
| 1645206180 | $16.66 | $16.66 | $16.66 | $16.66 | 2 | $13.757111 |
| 1645206240 | $16.86 | $16.86 | $16.82 | $16.82 | 6 | $13.76269 |
| 1645206300 | $17.13 | $17.32 | $17.13 | $17.32 | 5 | $13.767911 |
| 1645206360 | $17.20 | $17.20 | $17.14 | $17.14 | 51 | $13.818825 |
| 1645206600 | $17.13 | $17.29 | $17.13 | $17.29 | 2 | $13.820831 |
| 1645206660 | $17.28 | $17.28 | $17.28 | $17.28 | 1 | $13.821853 |
| 1645206720 | $16.96 | $16.96 | $16.96 | $16.96 | 1 | $13.822781 |
| 1645206780 | $16.90 | $16.90 | $16.90 | $16.90 | 2 | $13.824599 |
| 1645206960 | $17.10 | $17.10 | $17.10 | $17.10 | 1 | $13.825567 |
| 1645207080 | $17.16 | $17.16 | $17.16 | $17.16 | 5 | $13.830483 |
| 1645207140 | $17.22 | $17.36 | $17.02 | $17.36 | 22 | $13.852314 |
| 1645207320 | $17.60 | $17.60 | $17.60 | $17.60 | 2 | $13.854509 |
| 1645207440 | $17.48 | $17.48 | $17.48 | $17.48 | 1 | $13.85557 |
| 1645207560 | $17.64 | $17.64 | $17.64 | $17.64 | 2 | $13.857785 |
| 1645208040 | $17.80 | $17.80 | $17.80 | $17.80 | 2 | $13.86009 |
| 1645208160 | $17.75 | $17.94 | $17.75 | $17.88 | 4 | $13.864763 |
| 1645208220 | $18.00 | $18.00 | $18.00 | $18.00 | 6 | $13.871997 |
| 1645208400 | $17.96 | $17.96 | $17.91 | $17.91 | 2 | $13.874364 |
| 1645208460 | $17.79 | $17.79 | $17.79 | $17.79 | 1 | $13.875505 |
| 1645208520 | $17.54 | $17.61 | $17.54 | $17.61 | 2 | $13.877659 |
| 1645208580 | $17.30 | $17.30 | $17.30 | $17.30 | 1 | $13.878655 |
| 1645208700 | $17.17 | $17.17 | $17.17 | $17.17 | 5 | $13.883437 |
| 1645208760 | $17.21 | $17.29 | $17.21 | $17.29 | 5 | $13.888311 |
| 1645208880 | $17.40 | $17.40 | $17.40 | $17.40 | 2 | $13.890348 |
| 1645209120 | $17.39 | $17.39 | $17.37 | $17.37 | 10 | $13.900422 |
| 1645209240 | $17.16 | $17.21 | $17.16 | $17.21 | 3 | $13.903262 |
| 1645209300 | $17.40 | $17.40 | $17.40 | $17.40 | 2 | $13.905281 |
| 1645209360 | $17.29 | $17.29 | $17.09 | $17.09 | 20 | $13.924142 |
| 1645209420 | $17.11 | $17.11 | $17.11 | $17.11 | 1 | $13.925057 |
| 1645209540 | $16.65 | $16.69 | $16.57 | $16.58 | 5 | $13.928939 |
| 1645209600 | $16.61 | $16.61 | $16.61 | $16.61 | 2 | $13.930475 |
| 1645209660 | $16.62 | $16.62 | $16.62 | $16.62 | 1 | $13.931245 |
| 1645209780 | $16.85 | $16.85 | $16.85 | $16.85 | 5 | $13.935418 |
| 1645209840 | $16.79 | $16.79 | $16.79 | $16.79 | 1 | $13.936234 |
| 1645209960 | $16.28 | $16.29 | $16.28 | $16.29 | 20 | $13.949573 |
| 1645210020 | $16.10 | $16.10 | $16.08 | $16.08 | 11 | $13.956219 |
| 1645210080 | $16.15 | $16.15 | $16.15 | $16.15 | 10 | $13.962418 |
| 1645210200 | $16.08 | $16.08 | $16.08 | $16.08 | 4 | $13.964809 |
| 1645210260 | $15.95 | $15.95 | $15.79 | $15.91 | 7 | $13.968622 |
| 1645210320 | $15.82 | $16.00 | $15.82 | $16.00 | 6 | $13.971898 |
| 1645210440 | $15.90 | $15.90 | $15.90 | $15.90 | 1 | $13.97244 |
| 1645210500 | $15.89 | $15.89 | $15.89 | $15.89 | 2 | $13.973517 |
| 1645210620 | $15.89 | $15.89 | $15.88 | $15.89 | 15 | $13.981555 |
| 1645210800 | $15.97 | $16.00 | $15.97 | $16.00 | 3 | $13.98324 |
| 1645210860 | $15.87 | $15.87 | $15.87 | $15.87 | 2 | $13.984294 |
| 1645210920 | $15.75 | $15.83 | $15.75 | $15.83 | 2 | $13.985302 |
| 1645211160 | $15.85 | $15.85 | $15.85 | $15.85 | 2 | $13.986343 |
| 1645211220 | $16.01 | $16.01 | $16.01 | $16.01 | 10 | $13.991976 |
| 1645211280 | $16.12 | $16.12 | $16.08 | $16.08 | 23 | $14.005478 |
| 1645211460 | $15.88 | $15.88 | $15.88 | $15.88 | 10 | $14.010648 |
| 1645211700 | $16.02 | $16.02 | $16.02 | $16.02 | 1 | $14.011202 |
| 1645211760 | $15.31 | $15.31 | $15.31 | $15.31 | 1 | $14.01156 |
| 1645211820 | $15.19 | $15.24 | $15.17 | $15.24 | 8 | $14.014169 |
| 1645211880 | $15.17 | $15.17 | $15.17 | $15.17 | 7 | $14.01639 |
| 1645212000 | $15.08 | $15.08 | $15.08 | $15.08 | 1 | $14.016682 |
| 1645212060 | $14.96 | $14.96 | $14.96 | $14.96 | 1 | $14.016941 |
| 1645212180 | $14.92 | $14.92 | $14.67 | $14.67 | 11 | $14.019589 |
| 1645212240 | $14.50 | $14.50 | $14.49 | $14.49 | 2 | $14.019849 |
| 1645212300 | $14.38 | $14.38 | $14.27 | $14.30 | 6 | $14.020387 |
| 1645212360 | $14.39 | $14.39 | $14.39 | $14.39 | 20 | $14.022394 |
| 1645212420 | $14.26 | $14.26 | $14.26 | $14.26 | 8 | $14.022908 |
| 1645212480 | $14.33 | $14.33 | $14.00 | $14.00 | 2 | $14.022985 |
| 1645212540 | $13.77 | $13.77 | $13.76 | $13.76 | 101 | $14.015989 |
| 1645212660 | $13.67 | $13.67 | $13.32 | $13.32 | 10 | $14.014565 |
| 1645212720 | $13.31 | $13.31 | $13.25 | $13.25 | 8 | $14.012976 |
| 1645212780 | $13.20 | $13.20 | $13.20 | $13.20 | 10 | $14.01085 |
| 1645212960 | $13.56 | $13.85 | $13.56 | $13.85 | 4 | $14.01053 |
| 1645213020 | $14.00 | $14.00 | $14.00 | $14.00 | 1 | $14.010527 |
| 1645213080 | $13.99 | $13.99 | $13.99 | $13.99 | 20 | $14.01042 |
| 1645213140 | $14.34 | $14.34 | $14.34 | $14.34 | 1 | $14.010506 |
| 1645213200 | $14.27 | $14.27 | $14.27 | $14.27 | 70 | $14.015141 |
| 1645213260 | $14.53 | $14.53 | $14.50 | $14.50 | 52 | $14.021505 |
| 1645213380 | $14.30 | $14.30 | $14.30 | $14.30 | 9 | $14.022135 |
| 1645213440 | $14.62 | $14.62 | $14.62 | $14.62 | 60 | $14.031014 |
| 1645213500 | $14.50 | $14.50 | $14.50 | $14.50 | 12 | $14.032403 |
| 1645213560 | $14.40 | $14.40 | $14.40 | $14.40 | 1 | $14.032494 |
| 1645213740 | $15.07 | $15.07 | $15.07 | $15.07 | 5 | $14.033772 |
| 1645213800 | $15.22 | $15.22 | $15.22 | $15.22 | 50 | $14.04821 |
| 1645213860 | $14.85 | $14.85 | $14.85 | $14.85 | 1 | $14.048405 |
| 1645213920 | $14.85 | $14.85 | $14.85 | $14.85 | 1 | $14.0486 |
| 1645214040 | $14.40 | $14.40 | $13.78 | $13.78 | 69 | $14.044539 |
| 1645214160 | $13.25 | $13.25 | $13.25 | $13.25 | 2 | $14.044159 |
| 1645214220 | $13.60 | $13.86 | $13.60 | $13.86 | 5 | $14.043752 |
| 1645214340 | $13.48 | $13.48 | $13.47 | $13.47 | 52 | $14.036717 |
| 1645214400 | $13.13 | $13.13 | $12.84 | $12.84 | 4 | $14.035726 |
| 1645214460 | $13.03 | $13.03 | $13.03 | $13.03 | 1 | $14.035489 |
| 1645214520 | $12.79 | $12.79 | $12.66 | $12.73 | 8 | $14.032978 |
| 1645214580 | $12.85 | $12.93 | $12.85 | $12.93 | 17 | $14.028385 |
| 1645214640 | $13.72 | $13.72 | $13.72 | $13.72 | 1 | $14.028313 |
| 1645214700 | $13.46 | $13.46 | $13.46 | $13.46 | 1 | $14.02818 |
| 1645214760 | $13.45 | $13.45 | $13.45 | $13.45 | 60 | $14.020168 |
| 1645214820 | $14.02 | $14.02 | $14.02 | $14.02 | 1 | $14.020168 |
| 1645214880 | $14.49 | $14.49 | $14.49 | $14.49 | 2 | $14.020385 |
| 1645215060 | $14.07 | $14.07 | $14.07 | $14.07 | 10 | $14.020499 |
| 1645215240 | $14.57 | $14.57 | $14.36 | $14.36 | 110 | $14.031244 |
| 1645215300 | $14.34 | $14.41 | $14.34 | $14.36 | 10 | $14.031985 |
| 1645215360 | $14.44 | $14.52 | $14.24 | $14.33 | 32 | $14.034269 |
| 1645215420 | $14.55 | $14.62 | $14.49 | $14.53 | 20 | $14.036549 |
| 1645215480 | $14.52 | $14.65 | $14.51 | $14.54 | 52 | $14.04266 |
| 1645215540 | $15.02 | $15.41 | $14.99 | $15.32 | 20 | $14.047621 |
| 1645215600 | $15.28 | $15.40 | $15.05 | $15.15 | 21 | $14.053038 |
| 1645215660 | $15.13 | $15.38 | $14.72 | $15.31 | 32 | $14.060377 |
| 1645215720 | $15.16 | $15.79 | $15.16 | $15.24 | 20 | $14.066568 |
| 1645215780 | $15.57 | $15.76 | $15.56 | $15.62 | 24 | $14.074549 |
| 1645215840 | $15.46 | $15.46 | $15.37 | $15.37 | 6 | $14.076247 |
| 1645215960 | $15.43 | $15.43 | $15.43 | $15.43 | 2 | $14.076824 |
| 1645216020 | $15.15 | $15.15 | $15.15 | $15.15 | 30 | $14.083642 |
| 1645216140 | $15.50 | $15.67 | $15.50 | $15.67 | 6 | $14.085475 |
| 1645216200 | $16.00 | $16.15 | $16.00 | $16.15 | 13 | $14.091082 |
| 1645216260 | $16.20 | $16.64 | $16.20 | $16.64 | 28 | $14.105309 |
| 1645216320 | $16.68 | $16.68 | $16.68 | $16.68 | 10 | $14.110696 |
| 1645216380 | $16.98 | $17.04 | $16.98 | $17.04 | 22 | $14.124094 |
| 1645216440 | $16.91 | $16.91 | $16.84 | $16.84 | 22 | $14.136508 |
| 1645216500 | $16.62 | $16.62 | $16.52 | $16.52 | 5 | $14.139047 |
| 1645216560 | $16.59 | $16.59 | $16.59 | $16.59 | 1 | $14.139554 |
| 1645216620 | $16.61 | $16.63 | $16.61 | $16.63 | 9 | $14.144154 |
| 1645216680 | $16.17 | $16.17 | $16.07 | $16.07 | 20 | $14.152186 |
| 1645216740 | $16.22 | $16.22 | $16.22 | $16.22 | 4 | $14.153887 |
| 1645216800 | $16.24 | $16.24 | $16.11 | $16.11 | 4 | $14.155554 |
| 1645216860 | $16.01 | $16.01 | $15.41 | $15.41 | 16 | $14.160157 |
| 1645216920 | $14.94 | $14.97 | $14.94 | $14.97 | 5 | $14.16098 |
| 1645217040 | $15.50 | $15.50 | $14.99 | $14.99 | 25 | $14.167497 |
| 1645217100 | $14.60 | $14.70 | $14.50 | $14.70 | 16 | $14.16906 |
| 1645217160 | $14.74 | $15.41 | $14.74 | $15.41 | 20 | $14.172398 |
| 1645217220 | $15.35 | $15.38 | $15.35 | $15.38 | 3 | $14.173124 |
| 1645217280 | $15.39 | $15.39 | $15.05 | $15.33 | 96 | $14.192655 |
| 1645217340 | $15.26 | $15.26 | $14.93 | $14.93 | 173 | $14.220555 |
| 1645217400 | $15.25 | $15.25 | $15.25 | $15.25 | 5 | $14.22154 |
| 1645217460 | $15.69 | $15.76 | $15.69 | $15.76 | 99 | $14.248859 |
| 1645217520 | $15.91 | $16.23 | $15.91 | $16.23 | 9 | $14.25188 |
| 1645217580 | $15.96 | $16.13 | $15.93 | $15.93 | 6 | $14.253914 |
| 1645217760 | $16.06 | $16.36 | $16.06 | $16.26 | 73 | $14.281971 |
| 1645217820 | $16.19 | $16.19 | $15.95 | $16.05 | 25 | $14.289781 |
| 1645217880 | $15.73 | $15.73 | $15.73 | $15.73 | 4 | $14.290839 |
| 1645217940 | $16.00 | $16.06 | $15.80 | $15.80 | 15 | $14.295219 |
| 1645218060 | $15.49 | $15.60 | $14.90 | $15.00 | 26 | $14.299593 |
| 1645218120 | $14.96 | $15.00 | $14.85 | $15.00 | 4 | $14.300069 |
| 1645218180 | $15.11 | $15.11 | $15.11 | $15.11 | 1 | $14.300216 |
| 1645218300 | $15.07 | $15.27 | $15.07 | $15.27 | 4 | $14.300814 |
| 1645218360 | $15.21 | $15.21 | $15.19 | $15.19 | 2 | $14.301141 |
| 1645218420 | $15.30 | $15.41 | $15.30 | $15.41 | 4 | $14.301888 |
| 1645218480 | $15.30 | $15.30 | $15.30 | $15.30 | 3 | $14.302432 |
| 1645218540 | $15.52 | $15.52 | $15.52 | $15.52 | 1 | $14.302654 |
| 1645218660 | $15.49 | $15.49 | $15.49 | $15.49 | 2 | $14.303085 |
| 1645218840 | $15.30 | $15.30 | $15.30 | $15.30 | 3 | $14.303628 |