SPY18Feb22P450.00 Historical Intraday Option Prices
One-Minute OHLCV Data From February 4, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY18Feb22P450.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643985000 | $9.25 | $9.56 | $9.22 | $9.56 | 43 | $9.343255 |
| 1643985060 | $9.62 | $9.65 | $9.45 | $9.65 | 29 | $9.4175 |
| 1643985120 | $9.57 | $9.80 | $9.57 | $9.80 | 35 | $9.496542 |
| 1643985180 | $9.89 | $9.89 | $9.80 | $9.80 | 2 | $9.502935 |
| 1643985240 | $9.83 | $10.23 | $9.83 | $10.23 | 153 | $9.795419 |
| 1643985300 | $10.24 | $10.39 | $10.24 | $10.28 | 34 | $9.852635 |
| 1643985360 | $10.25 | $10.29 | $9.83 | $9.90 | 92 | $9.867603 |
| 1643985420 | $9.94 | $10.20 | $9.94 | $10.20 | 53 | $9.882993 |
| 1643985480 | $10.03 | $10.18 | $9.96 | $10.18 | 63 | $9.919027 |
| 1643985540 | $10.08 | $10.16 | $10.08 | $10.15 | 100 | $9.948443 |
| 1643985600 | $9.51 | $9.51 | $9.19 | $9.22 | 6 | $9.94195 |
| 1643985660 | $9.35 | $9.35 | $8.98 | $9.00 | 183 | $9.745346 |
| 1643985720 | $9.04 | $9.04 | $8.76 | $8.76 | 27 | $9.716426 |
| 1643985780 | $8.83 | $8.85 | $8.55 | $8.58 | 29 | $9.683085 |
| 1643985840 | $8.75 | $8.90 | $8.74 | $8.76 | 27 | $9.655433 |
| 1643985900 | $8.75 | $8.75 | $8.50 | $8.66 | 28 | $9.625475 |
| 1643985960 | $8.50 | $8.69 | $8.50 | $8.69 | 12 | $9.611189 |
| 1643986020 | $8.76 | $8.82 | $8.68 | $8.82 | 22 | $9.591759 |
| 1643986080 | $8.84 | $9.10 | $8.84 | $9.10 | 17 | $9.581476 |
| 1643986140 | $8.97 | $9.01 | $8.86 | $8.91 | 20 | $9.569046 |
| 1643986200 | $9.00 | $9.24 | $8.89 | $9.22 | 212 | $9.508618 |
| 1643986260 | $9.34 | $9.34 | $9.34 | $9.34 | 10 | $9.507209 |
| 1643986320 | $9.47 | $9.57 | $9.42 | $9.57 | 244 | $9.499403 |
| 1643986380 | $9.48 | $9.48 | $9.48 | $9.48 | 1 | $9.499389 |
| 1643986500 | $9.40 | $9.40 | $9.09 | $9.09 | 7 | $9.498592 |
| 1643986620 | $9.27 | $9.27 | $9.27 | $9.27 | 6 | $9.497649 |
| 1643986680 | $9.00 | $9.00 | $9.00 | $9.00 | 10 | $9.494252 |
| 1643986740 | $9.00 | $9.14 | $8.99 | $9.14 | 77 | $9.47177 |
| 1643986800 | $8.81 | $8.82 | $8.70 | $8.70 | 52 | $9.446737 |
| 1643986860 | $8.66 | $8.83 | $8.65 | $8.83 | 340 | $9.307781 |
| 1643986920 | $9.01 | $9.10 | $9.01 | $9.10 | 37 | $9.303424 |
| 1643986980 | $9.24 | $9.24 | $8.94 | $8.94 | 82 | $9.299293 |
| 1643987040 | $8.92 | $8.97 | $8.80 | $8.80 | 60 | $9.28548 |
| 1643987100 | $8.80 | $8.80 | $8.60 | $8.80 | 35 | $9.274702 |
| 1643987160 | $8.78 | $9.00 | $8.78 | $9.00 | 63 | $9.263247 |
| 1643987220 | $8.95 | $8.97 | $8.95 | $8.97 | 55 | $9.255909 |
| 1643987340 | $8.88 | $8.88 | $8.88 | $8.88 | 3 | $9.255412 |
| 1643987460 | $9.29 | $9.29 | $9.23 | $9.23 | 202 | $9.253371 |
| 1643987520 | $9.20 | $9.20 | $9.20 | $9.20 | 9 | $9.253177 |
| 1643987580 | $8.73 | $8.73 | $8.73 | $8.73 | 201 | $9.213953 |
| 1643987640 | $8.71 | $8.71 | $8.65 | $8.65 | 16 | $9.210941 |
| 1643987700 | $8.51 | $8.51 | $8.37 | $8.39 | 248 | $9.141989 |
| 1643987760 | $8.19 | $8.19 | $8.19 | $8.19 | 1 | $9.141666 |
| 1643987820 | $8.20 | $8.36 | $8.20 | $8.36 | 22 | $9.134885 |
| 1643987880 | $8.31 | $8.39 | $8.31 | $8.34 | 6 | $9.133288 |
| 1643987940 | $8.20 | $8.34 | $8.20 | $8.34 | 21 | $9.126791 |
| 1643988000 | $8.50 | $8.50 | $8.37 | $8.37 | 3 | $9.12612 |
| 1643988060 | $8.37 | $8.37 | $8.29 | $8.29 | 7 | $9.124316 |
| 1643988120 | $8.36 | $8.51 | $8.36 | $8.51 | 4 | $9.123433 |
| 1643988480 | $8.62 | $8.62 | $8.62 | $8.62 | 1 | $9.123265 |
| 1643988540 | $8.98 | $9.65 | $8.98 | $9.65 | 259 | $9.124337 |
| 1643988600 | $9.73 | $9.73 | $9.47 | $9.47 | 202 | $9.14454 |
| 1643988660 | $9.44 | $9.44 | $9.31 | $9.31 | 12 | $9.145483 |
| 1643988720 | $9.32 | $9.37 | $9.27 | $9.37 | 12 | $9.146082 |
| 1643988780 | $9.32 | $9.34 | $9.32 | $9.34 | 14 | $9.146793 |
| 1643988840 | $9.50 | $9.50 | $9.46 | $9.46 | 204 | $9.16565 |
| 1643988900 | $9.55 | $9.55 | $9.55 | $9.55 | 200 | $9.185295 |
| 1643988960 | $9.75 | $10.07 | $9.73 | $10.07 | 215 | $9.230576 |
| 1643989020 | $10.05 | $10.09 | $10.02 | $10.09 | 7 | $9.231983 |
| 1643989080 | $10.25 | $10.35 | $10.25 | $10.35 | 5 | $9.233285 |
| 1643989140 | $10.50 | $10.50 | $10.10 | $10.19 | 508 | $9.348784 |
| 1643989200 | $10.13 | $10.13 | $10.00 | $10.00 | 12 | $9.350562 |
| 1643989260 | $10.10 | $10.10 | $10.00 | $10.00 | 75 | $9.361482 |
| 1643989380 | $10.10 | $10.10 | $10.06 | $10.06 | 201 | $9.390421 |
| 1643989440 | $10.20 | $10.25 | $10.19 | $10.22 | 227 | $9.427857 |
| 1643989500 | $10.42 | $10.42 | $10.42 | $10.42 | 1 | $9.428049 |
| 1643989560 | $10.72 | $10.72 | $10.72 | $10.72 | 56 | $9.441909 |
| 1643989620 | $10.79 | $10.79 | $10.79 | $10.79 | 1 | $9.442168 |
| 1643989680 | $10.53 | $10.53 | $10.53 | $10.53 | 2 | $9.442584 |
| 1643989740 | $10.57 | $10.57 | $10.57 | $10.57 | 10 | $9.444739 |
| 1643989800 | $10.74 | $10.74 | $10.74 | $10.74 | 1 | $9.444986 |
| 1643989920 | $10.65 | $10.75 | $10.65 | $10.75 | 2 | $9.445466 |
| 1643989980 | $10.50 | $10.50 | $10.50 | $10.50 | 1 | $9.445667 |
| 1643990100 | $10.33 | $10.37 | $10.33 | $10.37 | 2 | $9.446012 |
| 1643990160 | $10.30 | $10.30 | $10.30 | $10.30 | 2 | $9.446338 |
| 1643990220 | $10.52 | $10.52 | $10.52 | $10.52 | 20 | $9.45042 |
| 1643990340 | $10.53 | $10.61 | $10.53 | $10.61 | 11 | $9.452687 |
| 1643990400 | $10.51 | $10.51 | $10.51 | $10.51 | 2 | $9.453088 |
| 1643990460 | $10.41 | $10.41 | $10.41 | $10.41 | 200 | $9.48805 |
| 1643990520 | $10.30 | $10.40 | $10.30 | $10.40 | 6 | $9.489031 |
| 1643990700 | $10.30 | $10.30 | $10.27 | $10.27 | 2 | $9.489321 |
| 1643990760 | $10.49 | $10.58 | $10.49 | $10.58 | 2 | $9.489702 |
| 1643990820 | $10.46 | $10.46 | $10.46 | $10.46 | 1 | $9.489879 |
| 1643990880 | $10.30 | $10.30 | $10.30 | $10.30 | 1 | $9.490027 |
| 1643990940 | $10.45 | $10.45 | $10.45 | $10.45 | 20 | $9.493514 |
| 1643991000 | $11.00 | $11.00 | $10.97 | $10.97 | 17 | $9.498129 |
| 1643991060 | $11.06 | $11.06 | $11.06 | $11.06 | 2 | $9.498695 |
| 1643991120 | $10.90 | $10.90 | $10.90 | $10.90 | 10 | $9.501226 |
| 1643991180 | $10.84 | $10.90 | $10.84 | $10.89 | 200 | $9.549379 |
| 1643991300 | $10.92 | $11.00 | $10.92 | $11.00 | 12 | $9.552382 |
| 1643991360 | $10.70 | $10.70 | $10.70 | $10.70 | 10 | $9.554375 |
| 1643991420 | $10.53 | $10.53 | $10.51 | $10.51 | 4,000 | $9.95097 |
| 1643991480 | $10.50 | $10.50 | $10.49 | $10.49 | 2 | $9.951082 |
| 1643991540 | $10.54 | $10.54 | $10.54 | $10.54 | 1 | $9.951142 |
| 1643991600 | $10.40 | $10.40 | $10.40 | $10.40 | 10 | $9.951601 |
| 1643991660 | $10.55 | $10.60 | $10.55 | $10.60 | 73 | $9.956055 |
| 1643991720 | $10.69 | $10.69 | $10.52 | $10.52 | 38 | $9.958528 |
| 1643991780 | $10.56 | $10.56 | $10.56 | $10.56 | 5 | $9.958832 |
| 1643991840 | $10.28 | $10.40 | $10.25 | $10.40 | 9 | $9.959206 |
| 1643991900 | $10.35 | $10.35 | $9.96 | $9.96 | 8 | $9.959415 |
| 1643991960 | $9.80 | $9.80 | $9.68 | $9.71 | 21 | $9.958948 |
| 1643992020 | $9.62 | $9.64 | $9.37 | $9.55 | 451 | $9.941173 |
| 1643992080 | $9.58 | $9.68 | $9.58 | $9.68 | 238 | $9.935028 |
| 1643992140 | $9.70 | $9.80 | $9.70 | $9.80 | 15 | $9.934744 |
| 1643992200 | $9.80 | $9.82 | $9.75 | $9.82 | 3 | $9.934703 |
| 1643992260 | $9.83 | $9.83 | $9.80 | $9.80 | 115 | $9.93354 |
| 1643992320 | $9.50 | $9.50 | $9.50 | $9.50 | 15 | $9.932936 |
| 1643992380 | $9.34 | $9.43 | $9.34 | $9.43 | 208 | $9.921745 |
| 1643992500 | $9.09 | $9.09 | $8.96 | $8.96 | 26 | $9.919735 |
| 1643992560 | $8.95 | $9.10 | $8.95 | $9.05 | 16 | $9.918485 |
| 1643992680 | $9.21 | $9.23 | $9.21 | $9.23 | 5 | $9.918165 |
| 1643992800 | $9.00 | $9.00 | $9.00 | $9.00 | 10 | $9.917332 |
| 1643992860 | $9.05 | $9.05 | $9.05 | $9.05 | 1 | $9.917254 |
| 1643992920 | $9.14 | $9.14 | $9.14 | $9.14 | 5 | $9.916901 |
| 1643992980 | $9.04 | $9.04 | $9.04 | $9.04 | 8 | $9.916266 |
| 1643993040 | $8.96 | $8.96 | $8.86 | $8.90 | 35 | $9.913088 |
| 1643993100 | $8.92 | $8.92 | $8.92 | $8.92 | 1 | $9.912999 |
| 1643993160 | $8.70 | $8.70 | $8.45 | $8.48 | 30 | $9.909428 |
| 1643993220 | $8.59 | $8.60 | $8.59 | $8.60 | 15 | $9.907657 |
| 1643993340 | $8.83 | $8.83 | $8.83 | $8.83 | 1 | $9.90756 |
| 1643993400 | $8.85 | $8.89 | $8.80 | $8.80 | 175 | $9.890637 |
| 1643993460 | $9.00 | $9.00 | $9.00 | $9.00 | 7 | $9.890085 |
| 1643993520 | $8.97 | $8.97 | $8.97 | $8.97 | 1 | $9.890004 |
| 1643993580 | $9.00 | $9.00 | $9.00 | $9.00 | 1 | $9.889925 |
| 1643993700 | $8.91 | $8.91 | $8.91 | $8.91 | 1 | $9.889839 |
| 1643993760 | $8.53 | $8.53 | $8.53 | $8.53 | 1 | $9.889718 |
| 1643993820 | $8.61 | $8.61 | $8.61 | $8.61 | 5 | $9.889153 |
| 1643993940 | $8.98 | $8.98 | $8.98 | $8.98 | 1 | $9.889072 |
| 1643994000 | $9.06 | $9.06 | $9.06 | $9.06 | 500 | $9.853984 |
| 1643994180 | $8.99 | $8.99 | $8.99 | $8.99 | 5 | $9.853618 |
| 1643994240 | $9.00 | $9.00 | $9.00 | $9.00 | 5 | $9.853257 |
| 1643994360 | $9.02 | $9.02 | $9.02 | $9.02 | 5 | $9.852905 |
| 1643994480 | $9.08 | $9.08 | $9.08 | $9.08 | 1 | $9.85284 |
| 1643994540 | $8.80 | $8.80 | $8.80 | $8.80 | 1 | $9.852751 |
| 1643994600 | $8.83 | $9.00 | $8.83 | $9.00 | 3 | $9.852518 |
| 1643994840 | $8.54 | $8.54 | $8.54 | $8.54 | 5 | $9.851963 |
| 1643994900 | $8.58 | $8.58 | $8.58 | $8.58 | 1 | $9.851856 |
| 1643995020 | $8.47 | $8.47 | $8.47 | $8.47 | 1 | $9.851739 |
| 1643995080 | $8.62 | $8.62 | $8.62 | $8.62 | 10 | $9.8507 |
| 1643995200 | $8.60 | $8.60 | $8.59 | $8.59 | 6 | $9.850063 |
| 1643995500 | $8.61 | $8.61 | $8.59 | $8.59 | 13 | $9.8487 |
| 1643995620 | $8.50 | $8.50 | $8.50 | $8.50 | 5 | $9.848132 |
| 1643995740 | $8.58 | $8.58 | $8.58 | $8.58 | 1 | $9.848025 |
| 1643995800 | $8.50 | $8.50 | $8.27 | $8.39 | 512 | $9.782997 |
| 1643995860 | $8.44 | $8.44 | $8.42 | $8.42 | 300 | $9.750818 |
| 1643995920 | $8.70 | $8.76 | $8.70 | $8.75 | 301 | $9.727591 |
| 1643996100 | $8.65 | $8.65 | $8.65 | $8.65 | 1 | $9.727508 |
| 1643996280 | $8.43 | $8.43 | $8.43 | $8.43 | 1 | $9.727408 |
| 1643996340 | $8.30 | $8.30 | $8.30 | $8.30 | 5 | $9.726859 |
| 1643996400 | $8.25 | $8.25 | $8.25 | $8.25 | 1 | $9.726746 |
| 1643996460 | $8.11 | $8.15 | $8.11 | $8.14 | 4 | $9.726254 |
| 1643996580 | $8.30 | $8.40 | $8.30 | $8.40 | 71 | $9.718515 |
| 1643996820 | $8.16 | $8.16 | $8.16 | $8.16 | 5 | $9.717919 |
| 1643996880 | $8.30 | $8.30 | $8.30 | $8.30 | 29 | $9.714781 |
| 1643996940 | $8.20 | $8.20 | $8.11 | $8.11 | 4 | $9.714312 |
| 1643997000 | $8.07 | $8.18 | $8.07 | $8.18 | 7 | $9.713448 |
| 1643997060 | $8.13 | $8.13 | $8.13 | $8.13 | 5 | $9.712845 |
| 1643997120 | $8.10 | $8.10 | $8.10 | $8.10 | 1 | $9.712722 |
| 1643997180 | $8.10 | $8.10 | $8.00 | $8.00 | 161 | $9.691978 |
| 1643997240 | $8.05 | $8.05 | $8.05 | $8.05 | 2 | $9.691731 |
| 1643997300 | $8.11 | $8.11 | $8.09 | $8.09 | 2 | $9.691491 |
| 1643997360 | $8.03 | $8.03 | $7.99 | $7.99 | 3 | $9.691113 |
| 1643997420 | $7.90 | $7.90 | $7.80 | $7.80 | 9 | $9.689886 |
| 1643997540 | $7.88 | $7.88 | $7.80 | $7.80 | 77 | $9.679161 |
| 1643997600 | $7.61 | $7.61 | $7.50 | $7.50 | 31 | $9.674243 |
| 1643997660 | $7.44 | $7.47 | $7.42 | $7.47 | 6 | $9.673251 |
| 1643997720 | $7.48 | $7.51 | $7.48 | $7.51 | 25 | $9.669177 |
| 1643997780 | $7.43 | $7.43 | $7.31 | $7.35 | 62 | $9.65879 |
| 1643997840 | $7.30 | $7.30 | $7.13 | $7.16 | 79 | $9.64443 |
| 1643997900 | $7.17 | $7.17 | $7.17 | $7.17 | 1 | $9.644248 |
| 1643997960 | $7.20 | $7.23 | $7.17 | $7.17 | 12 | $9.64207 |
| 1643998020 | $7.15 | $7.17 | $7.06 | $7.17 | 126 | $9.618837 |
| 1643998080 | $7.20 | $7.20 | $7.20 | $7.20 | 1 | $9.618661 |
| 1643998140 | $7.17 | $7.17 | $7.11 | $7.11 | 12 | $9.616482 |
| 1643998200 | $7.14 | $7.14 | $6.97 | $6.97 | 140 | $9.591327 |
| 1643998260 | $7.05 | $7.07 | $7.05 | $7.07 | 3 | $9.590779 |
| 1643998320 | $7.08 | $7.08 | $7.06 | $7.07 | 33 | $9.58479 |
| 1643998380 | $7.10 | $7.24 | $7.10 | $7.21 | 174 | $9.555296 |
| 1643998440 | $7.23 | $7.24 | $7.20 | $7.20 | 99 | $9.539122 |
| 1643998500 | $7.15 | $7.20 | $7.10 | $7.10 | 36 | $9.533151 |
| 1643998560 | $7.14 | $7.23 | $7.14 | $7.23 | 37 | $9.527107 |
| 1643998620 | $7.26 | $7.35 | $7.26 | $7.35 | 28 | $9.522748 |
| 1643998680 | $7.34 | $7.34 | $7.34 | $7.34 | 34 | $9.517564 |
| 1643998740 | $7.28 | $7.28 | $7.28 | $7.28 | 1 | $9.517407 |
| 1643998800 | $7.20 | $7.20 | $7.14 | $7.15 | 12 | $9.515444 |
| 1643998920 | $7.11 | $7.11 | $7.08 | $7.08 | 22 | $9.511714 |
| 1643998980 | $7.03 | $7.03 | $7.00 | $7.00 | 7 | $9.510499 |
| 1643999040 | $7.01 | $7.01 | $6.90 | $6.90 | 24 | $9.506193 |
| 1643999100 | $6.94 | $6.99 | $6.94 | $6.99 | 146 | $9.48081 |
| 1643999220 | $7.19 | $7.19 | $7.15 | $7.17 | 9 | $9.47938 |
| 1643999280 | $7.26 | $7.31 | $7.26 | $7.29 | 94 | $9.465416 |
| 1643999340 | $7.23 | $7.23 | $7.23 | $7.23 | 11 | $9.463737 |
| 1643999400 | $7.30 | $7.30 | $7.22 | $7.22 | 10 | $9.462218 |
| 1643999520 | $7.31 | $7.31 | $7.25 | $7.25 | 21 | $9.459124 |
| 1643999580 | $7.20 | $7.20 | $7.10 | $7.10 | 12 | $9.457231 |
| 1643999640 | $7.16 | $7.16 | $7.01 | $7.01 | 150 | $9.432631 |
| 1643999700 | $7.10 | $7.15 | $7.10 | $7.15 | 172 | $9.405959 |
| 1643999760 | $7.07 | $7.07 | $7.07 | $7.07 | 1 | $9.405804 |
| 1643999820 | $7.14 | $7.22 | $7.14 | $7.21 | 96 | $9.391564 |
| 1643999880 | $7.28 | $7.29 | $7.28 | $7.29 | 30 | $9.387397 |
| 1643999940 | $7.24 | $7.24 | $7.20 | $7.20 | 93 | $9.374278 |
| 1644000000 | $7.10 | $7.10 | $7.07 | $7.09 | 9 | $9.372922 |
| 1644000060 | $7.09 | $7.09 | $7.08 | $7.08 | 4 | $9.372322 |
| 1644000120 | $7.00 | $7.08 | $7.00 | $7.08 | 81 | $9.360051 |
| 1644000180 | $7.00 | $7.00 | $6.71 | $6.74 | 152 | $9.334732 |
| 1644000240 | $6.75 | $6.81 | $6.75 | $6.79 | 29 | $9.329945 |
| 1644000300 | $6.77 | $7.02 | $6.77 | $6.98 | 47 | $9.322804 |
| 1644000360 | $6.95 | $7.13 | $6.95 | $7.12 | 100 | $9.30864 |
| 1644000420 | $7.12 | $7.13 | $6.98 | $6.98 | 25 | $9.305033 |
| 1644000540 | $7.01 | $7.01 | $6.97 | $6.97 | 62 | $9.295985 |
| 1644000600 | $6.87 | $6.87 | $6.87 | $6.87 | 10 | $9.294444 |
| 1644000660 | $6.85 | $6.87 | $6.85 | $6.85 | 16 | $9.291967 |
| 1644000720 | $6.87 | $6.91 | $6.87 | $6.91 | 186 | $9.263874 |
| 1644000780 | $6.80 | $6.80 | $6.80 | $6.80 | 15 | $9.261559 |
| 1644000840 | $6.89 | $6.89 | $6.85 | $6.85 | 6 | $9.260665 |
| 1644000900 | $6.80 | $6.88 | $6.80 | $6.88 | 18 | $9.2579 |
| 1644000960 | $6.94 | $6.97 | $6.91 | $6.91 | 47 | $9.251153 |
| 1644001020 | $6.93 | $6.93 | $6.89 | $6.89 | 2 | $9.250861 |
| 1644001080 | $6.84 | $6.88 | $6.84 | $6.88 | 7 | $9.249822 |
| 1644001140 | $6.82 | $6.89 | $6.81 | $6.81 | 32 | $9.245066 |
| 1644001200 | $6.73 | $6.88 | $6.73 | $6.88 | 290 | $9.202484 |
| 1644001260 | $6.86 | $6.86 | $6.82 | $6.82 | 15 | $9.200316 |
| 1644001320 | $6.90 | $6.90 | $6.86 | $6.86 | 32 | $9.195794 |
| 1644001380 | $6.82 | $6.88 | $6.82 | $6.86 | 3 | $9.195366 |
| 1644001440 | $6.95 | $6.95 | $6.95 | $6.95 | 5 | $9.194682 |
| 1644001500 | $6.95 | $6.95 | $6.92 | $6.92 | 13 | $9.192901 |
| 1644001560 | $6.86 | $6.88 | $6.86 | $6.88 | 52 | $9.185571 |
| 1644001620 | $6.91 | $6.92 | $6.90 | $6.92 | 77 | $9.174985 |
| 1644001680 | $6.98 | $6.98 | $6.86 | $6.87 | 87 | $9.162989 |
| 1644001740 | $6.88 | $6.88 | $6.86 | $6.86 | 22 | $9.159964 |
| 1644001800 | $6.84 | $6.84 | $6.84 | $6.84 | 1 | $9.159824 |
| 1644001860 | $7.07 | $7.07 | $7.02 | $7.02 | 11 | $9.158443 |
| 1644001920 | $7.09 | $7.26 | $7.09 | $7.26 | 32 | $9.154695 |
| 1644001980 | $7.20 | $7.21 | $7.17 | $7.20 | 58 | $9.147928 |
| 1644002040 | $7.25 | $7.25 | $7.11 | $7.11 | 15 | $9.146191 |
| 1644002100 | $7.08 | $7.08 | $7.05 | $7.05 | 34 | $9.141976 |
| 1644002160 | $7.14 | $7.14 | $7.13 | $7.13 | 2 | $9.141737 |
| 1644002220 | $7.12 | $7.17 | $7.12 | $7.17 | 5 | $9.141141 |
| 1644002280 | $7.18 | $7.20 | $7.18 | $7.20 | 8 | $9.140215 |
| 1644002340 | $7.25 | $7.36 | $7.25 | $7.36 | 4 | $9.139773 |
| 1644002400 | $7.38 | $7.44 | $7.30 | $7.32 | 258 | $9.113347 |
| 1644002460 | $7.31 | $7.31 | $7.28 | $7.28 | 8 | $9.112497 |
| 1644002520 | $7.28 | $7.28 | $7.15 | $7.15 | 4 | $9.112051 |
| 1644002580 | $7.09 | $7.09 | $7.09 | $7.09 | 2 | $9.111814 |
| 1644002640 | $7.15 | $7.15 | $7.15 | $7.15 | 1 | $9.1117 |
| 1644002760 | $7.07 | $7.07 | $7.00 | $7.00 | 7 | $9.110861 |
| 1644002940 | $7.09 | $7.09 | $7.09 | $7.09 | 1 | $9.110743 |
| 1644003120 | $7.04 | $7.04 | $6.96 | $6.96 | 16 | $9.10874 |
| 1644003180 | $6.88 | $6.88 | $6.71 | $6.71 | 8 | $9.107671 |
| 1644003240 | $6.73 | $6.82 | $6.73 | $6.80 | 47 | $9.101283 |
| 1644003300 | $6.75 | $6.78 | $6.72 | $6.73 | 20 | $9.098537 |
| 1644003360 | $6.78 | $6.78 | $6.69 | $6.72 | 40 | $9.092976 |
| 1644003420 | $6.80 | $6.80 | $6.54 | $6.59 | 105 | $9.078157 |
| 1644003480 | $6.59 | $6.78 | $6.55 | $6.77 | 115 | $9.062276 |
| 1644003540 | $6.75 | $6.75 | $6.67 | $6.67 | 6 | $9.06146 |
| 1644003600 | $6.60 | $6.60 | $6.57 | $6.57 | 10 | $9.060044 |
| 1644003660 | $6.61 | $6.61 | $6.55 | $6.55 | 29 | $9.055931 |
| 1644003720 | $6.71 | $6.83 | $6.71 | $6.82 | 40 | $9.050785 |
| 1644003780 | $6.81 | $6.81 | $6.69 | $6.70 | 21 | $9.047988 |
| 1644003840 | $6.84 | $6.93 | $6.84 | $6.86 | 36 | $9.043583 |
| 1644003900 | $6.90 | $6.90 | $6.90 | $6.90 | 2 | $9.043339 |
| 1644003960 | $6.87 | $6.89 | $6.85 | $6.87 | 49 | $9.037294 |
| 1644004020 | $6.93 | $6.93 | $6.93 | $6.93 | 79 | $9.027913 |
| 1644004080 | $6.92 | $6.92 | $6.82 | $6.82 | 17 | $9.025867 |
| 1644004140 | $6.90 | $6.90 | $6.87 | $6.87 | 116 | $9.011989 |
| 1644004200 | $6.75 | $6.75 | $6.75 | $6.75 | 10 | $9.010724 |
| 1644004320 | $6.75 | $6.75 | $6.75 | $6.75 | 18 | $9.008451 |
| 1644004380 | $6.85 | $6.85 | $6.85 | $6.85 | 6 | $9.007728 |
| 1644004440 | $6.75 | $6.75 | $6.62 | $6.62 | 8 | $9.006679 |
| 1644004500 | $6.53 | $6.53 | $6.47 | $6.47 | 112 | $8.991252 |
| 1644004560 | $6.54 | $6.57 | $6.50 | $6.50 | 29 | $8.987316 |
| 1644004620 | $6.60 | $6.61 | $6.60 | $6.61 | 37 | $8.98244 |
| 1644004680 | $6.54 | $6.55 | $6.54 | $6.55 | 21 | $8.97962 |
| 1644004740 | $6.52 | $6.55 | $6.39 | $6.39 | 170 | $8.955843 |
| 1644004800 | $6.38 | $6.40 | $6.25 | $6.26 | 48 | $8.948816 |
| 1644004860 | $6.24 | $6.28 | $6.15 | $6.21 | 147 | $8.927302 |
| 1644004920 | $6.23 | $6.30 | $6.23 | $6.28 | 7 | $8.926303 |
| 1644004980 | $6.26 | $6.26 | $6.21 | $6.21 | 33 | $8.921512 |
| 1644005040 | $6.15 | $6.15 | $6.09 | $6.10 | 39 | $8.915617 |
| 1644005100 | $6.09 | $6.19 | $6.09 | $6.19 | 52 | $8.907896 |
| 1644005160 | $6.10 | $6.12 | $6.10 | $6.10 | 44 | $8.901285 |
| 1644005220 | $6.12 | $6.12 | $6.05 | $6.06 | 13 | $8.899334 |
| 1644005280 | $6.04 | $6.04 | $5.99 | $6.04 | 44 | $8.892582 |
| 1644005340 | $6.00 | $6.04 | $6.00 | $6.02 | 142 | $8.870982 |
| 1644005400 | $6.03 | $6.04 | $6.00 | $6.00 | 24 | $8.867373 |
| 1644005460 | $5.94 | $5.96 | $5.89 | $5.89 | 27 | $8.863167 |
| 1644005520 | $5.85 | $5.85 | $5.74 | $5.75 | 89 | $8.848683 |
| 1644005580 | $5.85 | $5.85 | $5.75 | $5.75 | 8 | $8.847399 |
| 1644005640 | $5.76 | $5.82 | $5.76 | $5.81 | 6 | $8.84643 |
| 1644005700 | $5.75 | $5.84 | $5.75 | $5.76 | 60 | $8.836745 |
| 1644005760 | $5.78 | $5.84 | $5.77 | $5.84 | 41 | $8.830226 |
| 1644005820 | $5.81 | $5.86 | $5.81 | $5.86 | 23 | $8.826647 |
| 1644005880 | $5.91 | $5.92 | $5.90 | $5.92 | 9 | $8.825276 |
| 1644005940 | $5.97 | $6.08 | $5.96 | $6.08 | 35 | $8.820218 |
| 1644006000 | $6.06 | $6.09 | $6.06 | $6.08 | 6 | $8.819359 |
| 1644006060 | $6.05 | $6.05 | $6.05 | $6.05 | 5 | $8.818638 |
| 1644006120 | $6.10 | $6.10 | $5.94 | $5.95 | 270 | $8.779793 |
| 1644006180 | $6.05 | $6.05 | $6.05 | $6.05 | 5 | $8.779092 |
| 1644006240 | $6.04 | $6.04 | $5.95 | $5.95 | 7 | $8.77809 |
| 1644006300 | $5.92 | $5.92 | $5.85 | $5.85 | 407 | $8.71886 |
| 1644006360 | $5.97 | $5.97 | $5.96 | $5.96 | 19 | $8.716229 |
| 1644006480 | $6.00 | $6.11 | $6.00 | $6.06 | 8 | $8.715171 |
| 1644006540 | $6.11 | $6.13 | $6.05 | $6.06 | 145 | $8.696322 |
| 1644006600 | $5.96 | $5.96 | $5.96 | $5.96 | 14 | $8.694413 |
| 1644006720 | $6.08 | $6.08 | $6.00 | $6.00 | 4 | $8.693884 |
| 1644006780 | $5.99 | $5.99 | $5.80 | $5.84 | 51 | $8.686821 |
| 1644006900 | $5.93 | $5.93 | $5.93 | $5.93 | 5 | $8.686136 |
| 1644006960 | $6.00 | $6.00 | $5.91 | $6.00 | 7 | $8.685193 |
| 1644007020 | $5.92 | $5.94 | $5.92 | $5.94 | 5 | $8.684511 |
| 1644007080 | $6.06 | $6.07 | $6.06 | $6.07 | 4 | $8.683991 |
| 1644007140 | $6.10 | $6.10 | $6.06 | $6.10 | 22 | $8.68117 |
| 1644007200 | $6.20 | $6.28 | $6.16 | $6.28 | 58 | $8.674066 |
| 1644007260 | $6.35 | $6.45 | $6.35 | $6.45 | 6 | $8.673394 |
| 1644007320 | $6.40 | $6.44 | $6.35 | $6.35 | 53 | $8.667467 |
| 1644007380 | $6.30 | $6.35 | $6.29 | $6.35 | 3 | $8.667119 |
| 1644007440 | $6.38 | $6.54 | $6.38 | $6.54 | 100 | $8.656431 |
| 1644007500 | $6.55 | $6.81 | $6.55 | $6.81 | 103 | $8.646364 |
| 1644007560 | $6.71 | $6.73 | $6.49 | $6.49 | 195 | $8.628114 |
| 1644007620 | $6.48 | $6.71 | $6.48 | $6.70 | 46 | $8.623429 |
| 1644007680 | $6.75 | $6.86 | $6.75 | $6.80 | 36 | $8.620258 |
| 1644007740 | $7.00 | $7.05 | $6.85 | $6.85 | 145 | $8.608682 |
| 1644007800 | $6.64 | $6.84 | $6.61 | $6.84 | 9 | $8.607852 |
| 1644007860 | $6.88 | $7.06 | $6.88 | $7.04 | 128 | $8.59807 |
| 1644007920 | $6.97 | $7.08 | $6.95 | $7.08 | 19 | $8.596634 |
| 1644007980 | $7.09 | $7.20 | $7.09 | $7.20 | 59 | $8.592635 |
| 1644008040 | $7.20 | $7.20 | $6.95 | $6.97 | 116 | $8.584782 |
| 1644008100 | $7.08 | $7.23 | $7.08 | $7.23 | 12 | $8.583991 |
| 1644008160 | $7.30 | $7.46 | $7.30 | $7.41 | 97 | $8.578481 |
| 1644008220 | $7.33 | $7.47 | $7.33 | $7.47 | 28 | $8.576871 |
| 1644008280 | $7.43 | $7.52 | $7.39 | $7.45 | 187 | $8.567252 |
| 1644008340 | $7.40 | $7.74 | $7.40 | $7.74 | 56 | $8.564621 |
| 1644008400 | $7.72 | $7.72 | $7.58 | $7.58 | 77 | $8.561181 |
| 1644008460 | $7.59 | $7.59 | $7.48 | $7.54 | 6 | $8.560898 |
| 1644008520 | $7.56 | $7.61 | $7.56 | $7.61 | 12 | $8.560366 |
| 1644008580 | $7.66 | $7.66 | $7.66 | $7.66 | 5 | $8.560158 |
| 1644008640 | $7.71 | $7.99 | $7.71 | $7.99 | 42 | $8.558658 |
| 1644008700 | $7.89 | $7.91 | $7.89 | $7.91 | 21 | $8.558031 |
| 1644008820 | $8.03 | $8.03 | $8.03 | $8.03 | 2 | $8.557983 |
| 1644008940 | $8.11 | $8.11 | $8.11 | $8.11 | 1 | $8.557962 |
| 1644009000 | $8.04 | $8.04 | $8.04 | $8.04 | 1 | $8.557939 |
| 1644009060 | $8.10 | $8.10 | $8.10 | $8.10 | 13 | $8.557666 |
| 1644009120 | $8.10 | $8.10 | $8.10 | $8.10 | 10 | $8.557456 |
| 1644009180 | $7.94 | $7.94 | $7.94 | $7.94 | 49 | $8.556072 |
| 1644009240 | $7.88 | $7.88 | $7.88 | $7.88 | 5 | $8.555917 |