SPY18Feb22P450.00 Historical Intraday Option Prices
One-Minute OHLCV Data From February 1, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY18Feb22P450.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643725800 | $7.93 | $8.18 | $7.90 | $8.18 | 120 | $8.070666 |
| 1643725860 | $8.25 | $8.35 | $8.16 | $8.35 | 148 | $8.176641 |
| 1643725920 | $8.36 | $8.49 | $8.31 | $8.31 | 74 | $8.220175 |
| 1643725980 | $8.25 | $8.35 | $8.24 | $8.35 | 16 | $8.222067 |
| 1643726040 | $8.28 | $8.28 | $8.06 | $8.06 | 10 | $8.219266 |
| 1643726100 | $8.03 | $8.06 | $7.77 | $7.79 | 85 | $8.150066 |
| 1643726160 | $7.90 | $7.97 | $7.88 | $7.92 | 92 | $8.113541 |
| 1643726220 | $8.00 | $8.23 | $8.00 | $8.23 | 10 | $8.114666 |
| 1643726280 | $8.06 | $8.06 | $7.89 | $7.90 | 179 | $8.06267 |
| 1643726340 | $8.00 | $8.01 | $7.92 | $7.97 | 49 | $8.057062 |
| 1643726400 | $8.03 | $8.03 | $7.90 | $7.90 | 36 | $8.054334 |
| 1643726460 | $7.94 | $8.18 | $7.94 | $8.18 | 21 | $8.05444 |
| 1643726520 | $8.16 | $8.51 | $8.16 | $8.50 | 36 | $8.069452 |
| 1643726580 | $8.71 | $8.90 | $8.71 | $8.90 | 71 | $8.120834 |
| 1643726640 | $8.79 | $8.79 | $8.65 | $8.72 | 67 | $8.160216 |
| 1643726700 | $8.77 | $8.77 | $8.69 | $8.69 | 3 | $8.161878 |
| 1643726760 | $8.71 | $8.75 | $8.69 | $8.69 | 12 | $8.168639 |
| 1643726820 | $8.85 | $9.00 | $8.85 | $9.00 | 16 | $8.18126 |
| 1643726880 | $9.00 | $9.00 | $8.80 | $8.81 | 32 | $8.203565 |
| 1643726940 | $8.70 | $8.71 | $8.47 | $8.48 | 71 | $8.226611 |
| 1643727000 | $8.29 | $8.30 | $8.20 | $8.30 | 34 | $8.226666 |
| 1643727060 | $8.37 | $8.47 | $8.37 | $8.46 | 3 | $8.227189 |
| 1643727120 | $8.29 | $8.29 | $8.29 | $8.29 | 5 | $8.227453 |
| 1643727180 | $8.39 | $8.43 | $8.37 | $8.40 | 84 | $8.238806 |
| 1643727240 | $8.40 | $8.55 | $8.40 | $8.55 | 107 | $8.259131 |
| 1643727300 | $8.63 | $8.63 | $8.42 | $8.42 | 177 | $8.279441 |
| 1643727360 | $8.44 | $8.58 | $8.44 | $8.46 | 45 | $8.286718 |
| 1643727420 | $8.39 | $8.39 | $8.35 | $8.35 | 26 | $8.287753 |
| 1643727480 | $8.53 | $8.53 | $8.53 | $8.53 | 15 | $8.289963 |
| 1643727540 | $8.30 | $8.33 | $8.30 | $8.33 | 17 | $8.290337 |
| 1643727600 | $8.31 | $9.05 | $8.31 | $9.00 | 81 | $8.311463 |
| 1643727660 | $9.13 | $9.19 | $9.13 | $9.19 | 7 | $8.314911 |
| 1643727720 | $9.28 | $9.28 | $9.11 | $9.15 | 230 | $8.411793 |
| 1643727780 | $9.40 | $9.51 | $9.30 | $9.51 | 70 | $8.446295 |
| 1643727840 | $9.55 | $9.58 | $9.42 | $9.52 | 214 | $8.546394 |
| 1643727900 | $9.60 | $9.82 | $9.60 | $9.82 | 213 | $8.65355 |
| 1643727960 | $9.80 | $9.80 | $9.45 | $9.48 | 24 | $8.661788 |
| 1643728080 | $9.16 | $9.20 | $9.16 | $9.18 | 6 | $8.663052 |
| 1643728140 | $9.40 | $9.40 | $9.35 | $9.35 | 9 | $8.66553 |
| 1643728200 | $9.30 | $9.30 | $9.00 | $9.14 | 13 | $8.668176 |
| 1643728320 | $9.30 | $9.30 | $9.05 | $9.05 | 59 | $8.681638 |
| 1643728380 | $8.94 | $8.95 | $8.88 | $8.88 | 23 | $8.683463 |
| 1643728440 | $9.02 | $9.02 | $8.85 | $8.85 | 3 | $8.683719 |
| 1643728500 | $8.76 | $8.76 | $8.76 | $8.76 | 2 | $8.683778 |
| 1643728560 | $8.96 | $9.00 | $8.96 | $9.00 | 4 | $8.684238 |
| 1643728620 | $8.90 | $8.90 | $8.90 | $8.90 | 2 | $8.684402 |
| 1643728680 | $8.91 | $8.91 | $8.91 | $8.91 | 50 | $8.688625 |
| 1643728740 | $8.96 | $9.12 | $8.96 | $9.12 | 45 | $8.693814 |
| 1643728800 | $8.77 | $8.77 | $8.77 | $8.77 | 1 | $8.693842 |
| 1643728860 | $8.81 | $8.81 | $8.69 | $8.69 | 4 | $8.693925 |
| 1643728920 | $8.51 | $8.51 | $8.47 | $8.48 | 16 | $8.692637 |
| 1643728980 | $8.42 | $8.42 | $8.42 | $8.42 | 20 | $8.69066 |
| 1643729040 | $8.40 | $8.40 | $8.35 | $8.35 | 13 | $8.689241 |
| 1643729100 | $8.17 | $8.21 | $8.17 | $8.21 | 8 | $8.687789 |
| 1643729160 | $8.24 | $8.49 | $8.24 | $8.49 | 9 | $8.686899 |
| 1643729220 | $8.49 | $8.54 | $8.49 | $8.54 | 103 | $8.680761 |
| 1643729280 | $8.54 | $8.55 | $8.48 | $8.54 | 9 | $8.68021 |
| 1643729340 | $8.49 | $8.83 | $8.49 | $8.83 | 18 | $8.680791 |
| 1643729400 | $8.70 | $8.70 | $8.64 | $8.65 | 4 | $8.680777 |
| 1643729460 | $8.40 | $8.50 | $8.40 | $8.50 | 16 | $8.679281 |
| 1643729520 | $8.49 | $8.57 | $8.41 | $8.51 | 136 | $8.668877 |
| 1643729580 | $8.70 | $8.75 | $8.70 | $8.71 | 3 | $8.668927 |
| 1643729640 | $8.71 | $8.92 | $8.62 | $8.92 | 16 | $8.669786 |
| 1643729760 | $8.92 | $8.92 | $8.75 | $8.76 | 163 | $8.674009 |
| 1643729820 | $8.61 | $8.70 | $8.61 | $8.62 | 137 | $8.671804 |
| 1643729880 | $8.68 | $8.68 | $8.68 | $8.68 | 8 | $8.671823 |
| 1643729940 | $8.50 | $8.70 | $8.43 | $8.70 | 7 | $8.671473 |
| 1643730000 | $8.54 | $8.54 | $8.54 | $8.54 | 1 | $8.671434 |
| 1643730180 | $9.10 | $9.12 | $9.10 | $9.12 | 6 | $8.672217 |
| 1643730240 | $8.94 | $8.94 | $8.94 | $8.94 | 1 | $8.672295 |
| 1643730360 | $9.04 | $9.04 | $9.04 | $9.04 | 40 | $8.676552 |
| 1643730480 | $8.96 | $8.96 | $8.96 | $8.96 | 1 | $8.676634 |
| 1643730600 | $8.80 | $8.80 | $8.80 | $8.80 | 1 | $8.67667 |
| 1643730780 | $8.43 | $8.43 | $8.43 | $8.43 | 1 | $8.676599 |
| 1643730900 | $8.45 | $8.45 | $8.45 | $8.45 | 10 | $8.675945 |
| 1643730960 | $8.33 | $8.33 | $8.33 | $8.33 | 1 | $8.675846 |
| 1643731020 | $8.19 | $8.19 | $8.12 | $8.17 | 13 | $8.673819 |
| 1643731080 | $8.23 | $8.25 | $8.23 | $8.25 | 11 | $8.672479 |
| 1643731140 | $8.18 | $8.21 | $8.01 | $8.03 | 2,018 | $8.495332 |
| 1643731200 | $8.00 | $8.00 | $7.83 | $7.83 | 92 | $8.485928 |
| 1643731260 | $7.88 | $8.01 | $7.84 | $8.00 | 187 | $8.467782 |
| 1643731320 | $8.00 | $8.04 | $7.99 | $8.02 | 40 | $8.464656 |
| 1643731380 | $8.01 | $8.13 | $8.00 | $8.06 | 317 | $8.444506 |
| 1643731440 | $8.15 | $8.22 | $8.15 | $8.17 | 43 | $8.442513 |
| 1643731500 | $8.10 | $8.22 | $8.10 | $8.22 | 13 | $8.441915 |
| 1643731560 | $8.16 | $8.16 | $8.16 | $8.16 | 1 | $8.441869 |
| 1643731620 | $8.00 | $8.00 | $7.86 | $7.86 | 122 | $8.431312 |
| 1643731680 | $7.89 | $7.89 | $7.77 | $7.77 | 28 | $8.428616 |
| 1643731740 | $7.82 | $7.89 | $7.82 | $7.85 | 7 | $8.428006 |
| 1643731800 | $7.92 | $7.92 | $7.92 | $7.92 | 15 | $8.426811 |
| 1643731860 | $7.86 | $7.86 | $7.86 | $7.86 | 2 | $8.426633 |
| 1643731920 | $7.74 | $7.74 | $7.74 | $7.74 | 2 | $8.426418 |
| 1643731980 | $7.65 | $7.65 | $7.65 | $7.65 | 1 | $8.426296 |
| 1643732040 | $7.60 | $7.60 | $7.60 | $7.60 | 14 | $8.424487 |
| 1643732100 | $7.59 | $7.59 | $7.59 | $7.59 | 1 | $8.424357 |
| 1643732160 | $7.67 | $7.67 | $7.67 | $7.67 | 3 | $8.424003 |
| 1643732280 | $7.65 | $7.70 | $7.65 | $7.65 | 4 | $8.423532 |
| 1643732340 | $7.65 | $7.80 | $7.65 | $7.75 | 10 | $8.422529 |
| 1643732400 | $7.73 | $7.73 | $7.73 | $7.73 | 5 | $8.421989 |
| 1643732460 | $7.75 | $7.75 | $7.75 | $7.75 | 1 | $8.421885 |
| 1643732520 | $7.98 | $8.10 | $7.96 | $7.96 | 16 | $8.420991 |
| 1643732580 | $7.92 | $8.01 | $7.92 | $8.01 | 3 | $8.420785 |
| 1643732640 | $8.15 | $8.15 | $8.15 | $8.15 | 6 | $8.420533 |
| 1643732700 | $8.09 | $8.25 | $8.09 | $8.13 | 15 | $8.419916 |
| 1643732760 | $8.01 | $8.03 | $7.96 | $7.96 | 13 | $8.419076 |
| 1643732820 | $7.95 | $7.95 | $7.93 | $7.95 | 28 | $8.417044 |
| 1643732880 | $7.92 | $7.92 | $7.92 | $7.92 | 27 | $8.414988 |
| 1643732940 | $7.93 | $8.01 | $7.93 | $8.01 | 6 | $8.414604 |
| 1643733000 | $8.05 | $8.36 | $7.97 | $8.32 | 34 | $8.413615 |
| 1643733060 | $8.28 | $8.28 | $8.24 | $8.24 | 2 | $8.413568 |
| 1643733120 | $8.37 | $8.42 | $8.37 | $8.41 | 75 | $8.413103 |
| 1643733180 | $8.25 | $8.25 | $8.05 | $8.05 | 199 | $8.405231 |
| 1643733240 | $7.94 | $7.94 | $7.80 | $7.80 | 54 | $8.401041 |
| 1643733300 | $7.81 | $7.82 | $7.76 | $7.82 | 32 | $8.398096 |
| 1643733360 | $7.90 | $7.93 | $7.88 | $7.93 | 34 | $8.395799 |
| 1643733420 | $8.03 | $8.03 | $8.03 | $8.03 | 1 | $8.395746 |
| 1643733480 | $7.98 | $7.99 | $7.98 | $7.99 | 5 | $8.395454 |
| 1643733540 | $7.87 | $7.89 | $7.87 | $7.89 | 2 | $8.395306 |
| 1643733600 | $7.90 | $7.98 | $7.90 | $7.98 | 11 | $8.394537 |
| 1643733660 | $7.88 | $7.88 | $7.77 | $7.77 | 108 | $8.386684 |
| 1643733720 | $7.80 | $7.87 | $7.73 | $7.87 | 73 | $8.380638 |
| 1643733780 | $7.79 | $7.79 | $7.79 | $7.79 | 2 | $8.380473 |
| 1643733960 | $7.74 | $7.74 | $7.74 | $7.74 | 11 | $8.379491 |
| 1643734020 | $7.76 | $7.82 | $7.76 | $7.79 | 30 | $8.376953 |
| 1643734080 | $7.76 | $7.76 | $7.60 | $7.70 | 79 | $8.368741 |
| 1643734140 | $7.68 | $7.76 | $7.68 | $7.76 | 177 | $8.354002 |
| 1643734200 | $7.79 | $7.84 | $7.77 | $7.77 | 41 | $8.350847 |
| 1643734260 | $7.76 | $7.76 | $7.76 | $7.76 | 20 | $8.349276 |
| 1643734320 | $7.76 | $7.78 | $7.75 | $7.78 | 74 | $8.343713 |
| 1643734500 | $7.71 | $7.71 | $7.71 | $7.71 | 77 | $8.337354 |
| 1643734560 | $7.71 | $7.71 | $7.59 | $7.59 | 87 | $8.330148 |
| 1643734620 | $7.59 | $7.61 | $7.59 | $7.59 | 12 | $8.329008 |
| 1643734680 | $7.49 | $7.49 | $7.41 | $7.41 | 4 | $8.328545 |
| 1643734740 | $7.43 | $7.57 | $7.43 | $7.57 | 40 | $8.324357 |
| 1643734860 | $7.60 | $7.60 | $7.54 | $7.55 | 23 | $8.322116 |
| 1643734920 | $7.50 | $7.55 | $7.50 | $7.55 | 36 | $8.318548 |
| 1643734980 | $7.56 | $7.56 | $7.55 | $7.55 | 2 | $8.318354 |
| 1643735040 | $7.65 | $7.66 | $7.65 | $7.66 | 11 | $8.317435 |
| 1643735100 | $7.85 | $7.85 | $7.78 | $7.78 | 4 | $8.317181 |
| 1643735160 | $7.71 | $7.71 | $7.67 | $7.67 | 30 | $8.31483 |
| 1643735220 | $7.65 | $7.65 | $7.65 | $7.65 | 1 | $8.314746 |
| 1643735340 | $7.71 | $7.74 | $7.71 | $7.74 | 11 | $8.313945 |
| 1643735400 | $7.75 | $7.91 | $7.75 | $7.91 | 58 | $8.310988 |
| 1643735460 | $8.00 | $8.01 | $7.96 | $7.96 | 46 | $8.309228 |
| 1643735520 | $7.99 | $8.06 | $7.99 | $8.06 | 26 | $8.308208 |
| 1643735640 | $8.00 | $8.00 | $7.95 | $7.95 | 8 | $8.307859 |
| 1643735700 | $7.89 | $7.89 | $7.80 | $7.80 | 28 | $8.306259 |
| 1643735760 | $7.85 | $7.85 | $7.85 | $7.85 | 5 | $8.305978 |
| 1643735820 | $7.89 | $7.89 | $7.89 | $7.89 | 15 | $8.305209 |
| 1643735880 | $7.80 | $7.80 | $7.72 | $7.72 | 139 | $8.295871 |
| 1643736000 | $7.74 | $7.74 | $7.72 | $7.72 | 4 | $8.295595 |
| 1643736060 | $7.70 | $7.70 | $7.70 | $7.70 | 1 | $8.295523 |
| 1643736120 | $7.85 | $7.85 | $7.85 | $7.85 | 1 | $8.295469 |
| 1643736360 | $7.94 | $7.94 | $7.94 | $7.94 | 1 | $8.295426 |
| 1643736420 | $8.05 | $8.05 | $8.01 | $8.01 | 56 | $8.293695 |
| 1643736600 | $7.86 | $7.93 | $7.86 | $7.93 | 2 | $8.2936 |
| 1643736660 | $7.95 | $7.95 | $7.95 | $7.95 | 1 | $8.293558 |
| 1643736720 | $8.12 | $8.14 | $8.12 | $8.14 | 38 | $8.292818 |
| 1643736780 | $8.12 | $8.45 | $8.12 | $8.45 | 157 | $8.292642 |
| 1643736840 | $8.45 | $8.48 | $8.44 | $8.48 | 19 | $8.292998 |
| 1643736900 | $8.44 | $8.44 | $8.38 | $8.38 | 33 | $8.293354 |
| 1643736960 | $8.30 | $8.30 | $8.30 | $8.30 | 1 | $8.293355 |
| 1643737020 | $8.17 | $8.20 | $8.13 | $8.13 | 3 | $8.293311 |
| 1643737080 | $8.12 | $8.12 | $8.11 | $8.11 | 6 | $8.293186 |
| 1643737140 | $8.05 | $8.17 | $8.05 | $8.17 | 12 | $8.29286 |
| 1643737200 | $8.15 | $8.15 | $8.08 | $8.08 | 23 | $8.29241 |
| 1643737260 | $8.03 | $8.03 | $8.00 | $8.02 | 7 | $8.292192 |
| 1643737380 | $8.23 | $8.23 | $8.11 | $8.11 | 11 | $8.291974 |
| 1643737620 | $8.20 | $8.20 | $8.20 | $8.20 | 1 | $8.291963 |
| 1643737740 | $8.31 | $8.31 | $8.31 | $8.31 | 1 | $8.291965 |
| 1643737800 | $8.20 | $8.20 | $8.20 | $8.20 | 11 | $8.291848 |
| 1643737860 | $8.12 | $8.13 | $8.10 | $8.10 | 4 | $8.291768 |
| 1643737920 | $8.05 | $8.05 | $8.05 | $8.05 | 45 | $8.290517 |
| 1643737980 | $8.13 | $8.19 | $8.13 | $8.19 | 39 | $8.289855 |
| 1643738100 | $8.02 | $8.02 | $7.99 | $7.99 | 2 | $8.28979 |
| 1643738160 | $7.77 | $7.77 | $7.77 | $7.77 | 2 | $8.289671 |
| 1643738220 | $7.73 | $7.73 | $7.73 | $7.73 | 3 | $8.289479 |
| 1643738280 | $7.72 | $7.72 | $7.72 | $7.72 | 10 | $8.288829 |
| 1643738340 | $7.69 | $7.69 | $7.64 | $7.64 | 10 | $8.288123 |
| 1643738520 | $7.68 | $7.85 | $7.68 | $7.85 | 39 | $8.285489 |
| 1643738580 | $7.93 | $7.93 | $7.93 | $7.93 | 1 | $8.285448 |
| 1643738640 | $7.90 | $7.93 | $7.87 | $7.92 | 39 | $8.283801 |
| 1643738700 | $7.97 | $8.02 | $7.97 | $8.02 | 528 | $8.268335 |
| 1643738760 | $7.97 | $7.97 | $7.97 | $7.97 | 22 | $8.267636 |
| 1643739000 | $7.99 | $7.99 | $7.99 | $7.99 | 1 | $8.267606 |
| 1643739120 | $7.95 | $7.95 | $7.95 | $7.95 | 49 | $8.265958 |
| 1643739300 | $7.90 | $7.90 | $7.90 | $7.90 | 1 | $8.26592 |
| 1643739540 | $7.89 | $7.89 | $7.89 | $7.89 | 5 | $8.265721 |
| 1643739600 | $7.89 | $7.93 | $7.89 | $7.93 | 21 | $8.264892 |
| 1643739660 | $7.89 | $7.89 | $7.89 | $7.89 | 1 | $8.264852 |
| 1643739720 | $7.90 | $7.95 | $7.90 | $7.95 | 72 | $8.262105 |
| 1643739840 | $7.90 | $7.90 | $7.90 | $7.90 | 1 | $8.262067 |
| 1643739900 | $7.91 | $7.91 | $7.78 | $7.78 | 12 | $8.261584 |
| 1643739960 | $7.72 | $7.73 | $7.72 | $7.73 | 2 | $8.261472 |
| 1643740080 | $7.72 | $7.72 | $7.72 | $7.72 | 1 | $8.261415 |
| 1643740140 | $7.69 | $7.69 | $7.66 | $7.66 | 6 | $8.261041 |
| 1643740200 | $7.71 | $7.71 | $7.71 | $7.71 | 1 | $8.260983 |
| 1643740260 | $7.70 | $7.70 | $7.68 | $7.68 | 2 | $8.260864 |
| 1643740380 | $7.72 | $7.72 | $7.72 | $7.72 | 2 | $8.260751 |
| 1643740440 | $7.86 | $7.86 | $7.80 | $7.80 | 174 | $8.252856 |
| 1643740500 | $7.90 | $8.04 | $7.90 | $8.04 | 23 | $8.252299 |
| 1643740620 | $7.85 | $7.85 | $7.85 | $7.85 | 5 | $8.252093 |
| 1643740680 | $7.73 | $7.73 | $7.73 | $7.73 | 5 | $8.251826 |
| 1643740740 | $7.71 | $7.71 | $7.71 | $7.71 | 5 | $8.251549 |
| 1643740800 | $7.60 | $7.60 | $7.58 | $7.60 | 12 | $8.250747 |
| 1643740860 | $7.61 | $7.61 | $7.61 | $7.61 | 2 | $8.250616 |
| 1643740980 | $7.63 | $7.63 | $7.60 | $7.60 | 32 | $8.248579 |
| 1643741040 | $7.53 | $7.60 | $7.53 | $7.60 | 27 | $8.246788 |
| 1643741100 | $7.57 | $7.57 | $7.57 | $7.57 | 1 | $8.246719 |
| 1643741160 | $7.58 | $7.58 | $7.58 | $7.58 | 5 | $8.246381 |
| 1643741280 | $7.59 | $7.60 | $7.55 | $7.60 | 29 | $8.244456 |
| 1643741340 | $7.61 | $7.61 | $7.61 | $7.61 | 5 | $8.244135 |
| 1643741400 | $7.57 | $7.57 | $7.57 | $7.57 | 2 | $8.243999 |
| 1643741460 | $7.60 | $7.70 | $7.60 | $7.66 | 22 | $8.242687 |
| 1643741520 | $7.66 | $7.66 | $7.66 | $7.66 | 200 | $8.231171 |
| 1643741580 | $7.60 | $7.60 | $7.55 | $7.55 | 3 | $8.230979 |
| 1643741640 | $7.53 | $7.57 | $7.53 | $7.57 | 3 | $8.230775 |
| 1643741700 | $7.65 | $7.71 | $7.65 | $7.71 | 6 | $8.230443 |
| 1643741760 | $7.75 | $7.80 | $7.75 | $7.78 | 25 | $8.22934 |
| 1643741820 | $7.88 | $7.88 | $7.83 | $7.83 | 56 | $8.227258 |
| 1643742000 | $7.65 | $7.65 | $7.61 | $7.61 | 30 | $8.225539 |
| 1643742060 | $7.50 | $7.50 | $7.47 | $7.48 | 5,018 | $7.980392 |
| 1643742120 | $7.46 | $7.50 | $7.46 | $7.50 | 5 | $7.980232 |
| 1643742180 | $7.53 | $7.55 | $7.52 | $7.55 | 39 | $7.979074 |
| 1643742300 | $7.65 | $7.65 | $7.61 | $7.61 | 2 | $7.979029 |
| 1643742360 | $7.57 | $7.59 | $7.56 | $7.59 | 206 | $7.97347 |
| 1643742480 | $7.62 | $7.64 | $7.62 | $7.64 | 3 | $7.973403 |
| 1643742540 | $7.57 | $7.57 | $7.56 | $7.56 | 161 | $7.969253 |
| 1643742600 | $7.57 | $7.57 | $7.57 | $7.57 | 1 | $7.969228 |
| 1643742660 | $7.57 | $7.57 | $7.42 | $7.42 | 11 | $7.968876 |
| 1643742720 | $7.51 | $7.51 | $7.51 | $7.51 | 3 | $7.968788 |
| 1643742780 | $7.77 | $7.87 | $7.74 | $7.87 | 16 | $7.968641 |
| 1643742900 | $7.60 | $7.60 | $7.60 | $7.60 | 4 | $7.968547 |
| 1643742960 | $7.65 | $7.65 | $7.65 | $7.65 | 3 | $7.968486 |
| 1643743020 | $7.74 | $7.76 | $7.74 | $7.76 | 3 | $7.968444 |
| 1643743080 | $7.74 | $7.74 | $7.74 | $7.74 | 1 | $7.968429 |
| 1643743140 | $7.73 | $7.73 | $7.71 | $7.71 | 2 | $7.968398 |
| 1643743200 | $7.97 | $8.10 | $7.97 | $8.00 | 11 | $7.968443 |
| 1643743260 | $8.09 | $8.10 | $8.06 | $8.07 | 78 | $7.96907 |
| 1643743320 | $8.02 | $8.02 | $7.98 | $7.98 | 41 | $7.969103 |
| 1643743380 | $7.97 | $7.97 | $7.97 | $7.97 | 5 | $7.969103 |
| 1643743440 | $7.88 | $7.88 | $7.88 | $7.88 | 2 | $7.969092 |
| 1643743500 | $8.02 | $8.02 | $8.02 | $8.02 | 1 | $7.969095 |
| 1643743560 | $7.98 | $7.98 | $7.98 | $7.98 | 1 | $7.969096 |
| 1643743620 | $7.91 | $7.91 | $7.91 | $7.91 | 51 | $7.968906 |
| 1643743680 | $7.89 | $7.91 | $7.88 | $7.91 | 482 | $7.966598 |
| 1643743740 | $7.81 | $7.82 | $7.81 | $7.82 | 13 | $7.966476 |
| 1643743800 | $7.70 | $7.72 | $7.70 | $7.72 | 10 | $7.966319 |
| 1643743860 | $7.77 | $7.77 | $7.77 | $7.77 | 1 | $7.966307 |
| 1643743980 | $7.71 | $7.72 | $7.67 | $7.67 | 42 | $7.965596 |
| 1643744100 | $7.78 | $7.80 | $7.78 | $7.80 | 21 | $7.965361 |
| 1643744160 | $7.88 | $7.92 | $7.85 | $7.85 | 98 | $7.964798 |
| 1643744220 | $7.82 | $7.82 | $7.78 | $7.78 | 20 | $7.964621 |
| 1643744280 | $7.72 | $7.74 | $7.69 | $7.69 | 14 | $7.964415 |
| 1643744400 | $7.72 | $7.78 | $7.72 | $7.78 | 6 | $7.964345 |
| 1643744460 | $7.86 | $7.86 | $7.86 | $7.86 | 1 | $7.964339 |
| 1643744520 | $7.80 | $7.83 | $7.78 | $7.81 | 944 | $7.956123 |
| 1643744580 | $7.81 | $7.82 | $7.79 | $7.80 | 58 | $7.95561 |
| 1643744640 | $7.69 | $7.69 | $7.69 | $7.69 | 10 | $7.95546 |
| 1643744700 | $7.69 | $7.69 | $7.56 | $7.56 | 22 | $7.955075 |
| 1643744760 | $7.65 | $7.65 | $7.64 | $7.64 | 6 | $7.954971 |
| 1643744820 | $7.67 | $7.72 | $7.67 | $7.72 | 16 | $7.954741 |
| 1643744880 | $7.66 | $7.66 | $7.66 | $7.66 | 73 | $7.953529 |
| 1643745060 | $7.88 | $7.88 | $7.76 | $7.76 | 31 | $7.953225 |
| 1643745120 | $7.71 | $7.71 | $7.71 | $7.71 | 4 | $7.953171 |
| 1643745180 | $7.76 | $7.76 | $7.76 | $7.76 | 1 | $7.95316 |
| 1643745240 | $7.69 | $7.69 | $7.69 | $7.69 | 3 | $7.953115 |
| 1643745300 | $7.63 | $7.63 | $7.58 | $7.58 | 20 | $7.952724 |
| 1643745360 | $7.58 | $7.58 | $7.58 | $7.58 | 1 | $7.952703 |
| 1643745480 | $7.66 | $7.66 | $7.66 | $7.66 | 2 | $7.952671 |
| 1643745540 | $7.59 | $7.59 | $7.59 | $7.59 | 2 | $7.95263 |
| 1643745600 | $7.53 | $7.53 | $7.40 | $7.40 | 8 | $7.952408 |
| 1643745660 | $7.37 | $7.37 | $7.30 | $7.33 | 74 | $7.94984 |
| 1643745720 | $7.32 | $7.32 | $7.13 | $7.13 | 36 | $7.948369 |
| 1643745780 | $7.10 | $7.20 | $7.10 | $7.15 | 19 | $7.947534 |
| 1643745840 | $7.14 | $7.14 | $7.01 | $7.01 | 141 | $7.940806 |
| 1643745900 | $7.07 | $7.15 | $6.97 | $6.97 | 99 | $7.936266 |
| 1643745960 | $6.99 | $6.99 | $6.90 | $6.90 | 55 | $7.933238 |
| 1643746020 | $6.95 | $7.09 | $6.95 | $6.98 | 50 | $7.930887 |
| 1643746080 | $7.05 | $7.05 | $6.96 | $6.96 | 29 | $7.929474 |
| 1643746140 | $6.90 | $6.90 | $6.89 | $6.89 | 11 | $7.928851 |
| 1643746200 | $6.86 | $6.94 | $6.86 | $6.94 | 8 | $7.928396 |
| 1643746260 | $7.04 | $7.04 | $7.04 | $7.04 | 1 | $7.928348 |
| 1643746320 | $7.01 | $7.01 | $6.94 | $6.94 | 4 | $7.928137 |
| 1643746440 | $7.02 | $7.02 | $7.00 | $7.00 | 61 | $7.925067 |
| 1643746500 | $6.96 | $7.02 | $6.96 | $7.02 | 2 | $7.924966 |
| 1643746560 | $7.00 | $7.10 | $7.00 | $7.10 | 2 | $7.924871 |
| 1643746620 | $7.00 | $7.00 | $7.00 | $7.00 | 2 | $7.92477 |
| 1643746680 | $6.96 | $6.96 | $6.96 | $6.96 | 3 | $7.924613 |
| 1643746740 | $6.98 | $6.98 | $6.96 | $6.96 | 24 | $7.923375 |
| 1643746800 | $6.83 | $6.90 | $6.83 | $6.90 | 56 | $7.920197 |
| 1643746860 | $6.81 | $6.81 | $6.80 | $6.81 | 17 | $7.919174 |
| 1643746980 | $6.83 | $6.83 | $6.83 | $6.83 | 1 | $7.919115 |
| 1643747040 | $6.90 | $6.90 | $6.80 | $6.80 | 8 | $7.918643 |
| 1643747100 | $6.73 | $6.73 | $6.73 | $6.73 | 1 | $7.918579 |
| 1643747160 | $6.90 | $6.90 | $6.78 | $6.78 | 13 | $7.917858 |
| 1643747280 | $6.75 | $6.75 | $6.64 | $6.65 | 31 | $7.915762 |
| 1643747340 | $6.60 | $6.63 | $6.60 | $6.60 | 95 | $7.909156 |
| 1643747400 | $6.62 | $6.62 | $6.50 | $6.53 | 36 | $7.906537 |
| 1643747460 | $6.45 | $6.50 | $6.45 | $6.50 | 796 | $7.847904 |
| 1643747520 | $6.49 | $6.49 | $6.45 | $6.45 | 4 | $7.847621 |
| 1643747580 | $6.47 | $6.47 | $6.44 | $6.44 | 37 | $7.844996 |
| 1643747640 | $6.49 | $6.53 | $6.47 | $6.47 | 122 | $7.83663 |
| 1643747700 | $6.50 | $6.52 | $6.48 | $6.50 | 157 | $7.826152 |
| 1643747760 | $6.42 | $6.42 | $6.36 | $6.36 | 25 | $7.824319 |
| 1643747820 | $6.43 | $6.43 | $6.43 | $6.43 | 10 | $7.823617 |
| 1643747880 | $6.45 | $6.71 | $6.45 | $6.71 | 22 | $7.822211 |
| 1643747940 | $6.69 | $6.77 | $6.69 | $6.75 | 90 | $7.817264 |
| 1643748000 | $6.73 | $6.76 | $6.71 | $6.71 | 72 | $7.813324 |
| 1643748060 | $6.66 | $6.66 | $6.58 | $6.60 | 156 | $7.803946 |
| 1643748120 | $6.54 | $6.54 | $6.50 | $6.50 | 47 | $7.800969 |
| 1643748180 | $6.44 | $6.46 | $6.44 | $6.45 | 22 | $7.799506 |
| 1643748240 | $6.41 | $6.41 | $6.41 | $6.41 | 50 | $7.796085 |
| 1643748300 | $6.46 | $6.46 | $6.25 | $6.25 | 19 | $7.794781 |
| 1643748360 | $6.44 | $6.44 | $6.38 | $6.38 | 126 | $7.786411 |
| 1643748420 | $6.35 | $6.35 | $6.32 | $6.32 | 35 | $7.783955 |
| 1643748480 | $6.35 | $6.35 | $6.31 | $6.31 | 151 | $7.773173 |
| 1643748540 | $6.21 | $6.21 | $6.11 | $6.11 | 23 | $7.771372 |
| 1643748600 | $6.07 | $6.12 | $6.02 | $6.12 | 13 | $7.770322 |
| 1643748660 | $6.08 | $6.10 | $6.06 | $6.10 | 5 | $7.769913 |
| 1643748720 | $6.20 | $6.20 | $6.20 | $6.20 | 25 | $7.768017 |
| 1643748780 | $6.14 | $6.15 | $6.12 | $6.12 | 17 | $7.766679 |
| 1643748840 | $6.14 | $6.14 | $5.98 | $5.98 | 63 | $7.761555 |
| 1643748900 | $6.00 | $6.03 | $6.00 | $6.01 | 91 | $7.753955 |
| 1643748960 | $6.01 | $6.04 | $5.99 | $5.99 | 28 | $7.751618 |
| 1643749020 | $5.97 | $6.03 | $5.95 | $6.03 | 8 | $7.750945 |
| 1643749080 | $6.05 | $6.05 | $5.99 | $5.99 | 14 | $7.74978 |
| 1643749140 | $5.99 | $6.06 | $5.97 | $6.06 | 48 | $7.745811 |
| 1643749260 | $6.07 | $6.07 | $6.07 | $6.07 | 1 | $7.745731 |
| 1643749320 | $6.01 | $6.01 | $6.00 | $6.00 | 47 | $7.741829 |
| 1643749380 | $6.06 | $6.06 | $6.06 | $6.06 | 1 | $7.741749 |
| 1643749440 | $5.97 | $5.97 | $5.95 | $5.97 | 18 | $7.740231 |
| 1643749500 | $5.97 | $5.97 | $5.90 | $5.90 | 7 | $7.739634 |
| 1643749560 | $5.95 | $5.95 | $5.95 | $5.95 | 60 | $7.734547 |
| 1643749620 | $5.98 | $6.03 | $5.98 | $5.99 | 80 | $7.728058 |
| 1643749680 | $5.98 | $5.98 | $5.98 | $5.98 | 30 | $7.725587 |
| 1643749800 | $5.90 | $5.90 | $5.90 | $5.90 | 8 | $7.724899 |
| 1643749860 | $5.86 | $5.87 | $5.83 | $5.83 | 17 | $7.723405 |
| 1643749920 | $5.85 | $5.86 | $5.85 | $5.85 | 9,005 | $7.168658 |
| 1643749980 | $5.85 | $5.85 | $5.84 | $5.84 | 2 | $7.16857 |
| 1643750040 | $5.81 | $5.81 | $5.81 | $5.81 | 10 | $7.168121 |