SPY18Feb22P450.00 Historical Intraday Option Prices
One-Minute OHLCV Data From February 10, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY18Feb22P450.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1644503400 | $4.81 | $4.86 | $4.58 | $4.59 | 521 | $4.687024 |
| 1644503460 | $4.57 | $4.57 | $4.33 | $4.36 | 420 | $4.592592 |
| 1644503520 | $4.36 | $4.46 | $4.29 | $4.29 | 170 | $4.566984 |
| 1644503580 | $4.28 | $4.35 | $4.23 | $4.35 | 209 | $4.521075 |
| 1644503640 | $4.34 | $4.46 | $4.33 | $4.38 | 310 | $4.49346 |
| 1644503700 | $4.35 | $4.45 | $4.30 | $4.33 | 277 | $4.479129 |
| 1644503760 | $4.28 | $4.28 | $4.13 | $4.20 | 287 | $4.442169 |
| 1644503820 | $4.16 | $4.16 | $3.99 | $4.06 | 136 | $4.421218 |
| 1644503880 | $4.00 | $4.15 | $4.00 | $4.14 | 397 | $4.375269 |
| 1644503940 | $4.08 | $4.08 | $3.85 | $3.90 | 523 | $4.305243 |
| 1644504000 | $3.85 | $3.85 | $3.68 | $3.73 | 254 | $4.265602 |
| 1644504060 | $3.75 | $3.77 | $3.69 | $3.70 | 162 | $4.24186 |
| 1644504120 | $3.72 | $3.79 | $3.67 | $3.68 | 93 | $4.22888 |
| 1644504180 | $3.73 | $3.75 | $3.58 | $3.74 | 44 | $4.222308 |
| 1644504240 | $3.72 | $3.80 | $3.70 | $3.77 | 146 | $4.205778 |
| 1644504300 | $3.68 | $3.69 | $3.58 | $3.60 | 584 | $4.136093 |
| 1644504360 | $3.56 | $3.73 | $3.56 | $3.73 | 184 | $4.117909 |
| 1644504420 | $3.71 | $3.78 | $3.69 | $3.70 | 62 | $4.113147 |
| 1644504480 | $3.75 | $3.85 | $3.71 | $3.85 | 36 | $4.110899 |
| 1644504540 | $3.85 | $3.85 | $3.65 | $3.65 | 83 | $4.104536 |
| 1644504600 | $3.65 | $3.70 | $3.21 | $3.22 | 445 | $4.042446 |
| 1644504660 | $3.20 | $3.31 | $3.16 | $3.28 | 179 | $4.017088 |
| 1644504720 | $3.28 | $3.28 | $3.15 | $3.15 | 173 | $3.993158 |
| 1644504780 | $3.20 | $3.24 | $3.15 | $3.23 | 75 | $3.982811 |
| 1644504840 | $3.19 | $3.28 | $3.19 | $3.25 | 22 | $3.979939 |
| 1644504900 | $3.25 | $3.28 | $3.15 | $3.15 | 145 | $3.961632 |
| 1644504960 | $3.18 | $3.24 | $3.13 | $3.23 | 39 | $3.956616 |
| 1644505020 | $3.21 | $3.30 | $3.21 | $3.26 | 112 | $3.943781 |
| 1644505080 | $3.24 | $3.24 | $3.15 | $3.15 | 177 | $3.922751 |
| 1644505140 | $3.16 | $3.22 | $3.16 | $3.21 | 35 | $3.91862 |
| 1644505200 | $3.17 | $3.26 | $3.17 | $3.20 | 120 | $3.905473 |
| 1644505260 | $3.22 | $3.22 | $2.98 | $2.98 | 123 | $3.890136 |
| 1644505320 | $2.99 | $2.99 | $2.80 | $2.81 | 443 | $3.826169 |
| 1644505380 | $2.84 | $2.92 | $2.84 | $2.90 | 231 | $3.796987 |
| 1644505440 | $2.94 | $2.94 | $2.80 | $2.80 | 73 | $3.787465 |
| 1644505500 | $2.85 | $2.92 | $2.85 | $2.87 | 65 | $3.779325 |
| 1644505560 | $2.83 | $2.83 | $2.74 | $2.82 | 134 | $3.76167 |
| 1644505620 | $2.85 | $2.90 | $2.84 | $2.88 | 53 | $3.755249 |
| 1644505680 | $2.87 | $2.87 | $2.84 | $2.84 | 51 | $3.74913 |
| 1644505740 | $2.85 | $2.85 | $2.72 | $2.74 | 148 | $3.730046 |
| 1644505800 | $2.73 | $2.75 | $2.70 | $2.75 | 97 | $3.717633 |
| 1644505860 | $2.77 | $2.87 | $2.73 | $2.87 | 126 | $3.703892 |
| 1644505920 | $2.84 | $2.89 | $2.84 | $2.87 | 256 | $3.678132 |
| 1644505980 | $2.85 | $2.92 | $2.84 | $2.92 | 8 | $3.67735 |
| 1644506040 | $2.89 | $2.98 | $2.89 | $2.95 | 32 | $3.674546 |
| 1644506100 | $2.92 | $3.00 | $2.91 | $2.96 | 202 | $3.657733 |
| 1644506160 | $2.96 | $3.04 | $2.95 | $3.04 | 64 | $3.652559 |
| 1644506220 | $3.04 | $3.10 | $2.99 | $3.08 | 111 | $3.644501 |
| 1644506280 | $3.08 | $3.08 | $2.95 | $2.99 | 163 | $3.632797 |
| 1644506340 | $2.97 | $3.02 | $2.95 | $3.01 | 15 | $3.631658 |
| 1644506400 | $3.02 | $3.16 | $3.00 | $3.16 | 122 | $3.62366 |
| 1644506460 | $3.10 | $3.13 | $3.06 | $3.10 | 59 | $3.620259 |
| 1644506520 | $3.15 | $3.18 | $2.99 | $2.99 | 151 | $3.610619 |
| 1644506580 | $2.98 | $3.01 | $2.96 | $2.96 | 99 | $3.603675 |
| 1644506640 | $2.98 | $3.09 | $2.98 | $3.09 | 59 | $3.599969 |
| 1644506700 | $3.10 | $3.10 | $3.07 | $3.07 | 4 | $3.599747 |
| 1644506760 | $3.09 | $3.09 | $2.98 | $3.00 | 149 | $3.590363 |
| 1644506820 | $2.99 | $3.04 | $2.96 | $3.03 | 30 | $3.588502 |
| 1644506880 | $3.03 | $3.03 | $2.98 | $3.00 | 556 | $3.555669 |
| 1644506940 | $2.99 | $2.99 | $2.94 | $2.94 | 72 | $3.551616 |
| 1644507000 | $2.92 | $2.94 | $2.90 | $2.91 | 28 | $3.549829 |
| 1644507060 | $2.94 | $2.94 | $2.79 | $2.83 | 58 | $3.546003 |
| 1644507120 | $2.82 | $2.82 | $2.76 | $2.76 | 34 | $3.543572 |
| 1644507180 | $2.84 | $2.87 | $2.84 | $2.86 | 130 | $3.535002 |
| 1644507240 | $2.90 | $2.94 | $2.83 | $2.94 | 235 | $3.520965 |
| 1644507300 | $2.95 | $2.95 | $2.80 | $2.80 | 160 | $3.51211 |
| 1644507360 | $2.79 | $2.80 | $2.74 | $2.80 | 226 | $3.497234 |
| 1644507420 | $2.81 | $2.81 | $2.75 | $2.76 | 15 | $3.496277 |
| 1644507480 | $2.75 | $2.76 | $2.55 | $2.57 | 76 | $3.490561 |
| 1644507540 | $2.60 | $2.60 | $2.49 | $2.49 | 332 | $3.463678 |
| 1644507600 | $2.51 | $2.51 | $2.46 | $2.46 | 25 | $3.461553 |
| 1644507660 | $2.46 | $2.47 | $2.40 | $2.43 | 168 | $3.446463 |
| 1644507720 | $2.45 | $2.45 | $2.39 | $2.41 | 228 | $3.426471 |
| 1644507780 | $2.42 | $2.51 | $2.42 | $2.50 | 31 | $3.424011 |
| 1644507840 | $2.51 | $2.56 | $2.49 | $2.49 | 96 | $3.416848 |
| 1644507900 | $2.58 | $2.64 | $2.57 | $2.62 | 354 | $3.393927 |
| 1644507960 | $2.63 | $2.70 | $2.62 | $2.70 | 49 | $3.391026 |
| 1644508020 | $2.68 | $2.70 | $2.58 | $2.60 | 407 | $3.367727 |
| 1644508080 | $2.63 | $2.63 | $2.57 | $2.59 | 35 | $3.365643 |
| 1644508140 | $2.58 | $2.58 | $2.50 | $2.50 | 207 | $3.352642 |
| 1644508200 | $2.55 | $2.81 | $2.55 | $2.81 | 358 | $3.335148 |
| 1644508260 | $2.87 | $2.90 | $2.83 | $2.90 | 213 | $3.327726 |
| 1644508320 | $2.92 | $3.00 | $2.91 | $3.00 | 174 | $3.322704 |
| 1644508380 | $2.97 | $3.09 | $2.95 | $2.97 | 289 | $3.31612 |
| 1644508440 | $2.98 | $3.07 | $2.98 | $3.05 | 121 | $3.313483 |
| 1644508500 | $3.07 | $3.20 | $3.07 | $3.07 | 103 | $3.312418 |
| 1644508560 | $3.04 | $3.20 | $3.04 | $3.13 | 65 | $3.311705 |
| 1644508620 | $3.11 | $3.29 | $3.11 | $3.25 | 104 | $3.310897 |
| 1644508680 | $3.23 | $3.26 | $3.16 | $3.16 | 54 | $3.310602 |
| 1644508740 | $3.15 | $3.18 | $3.13 | $3.18 | 19 | $3.310401 |
| 1644508800 | $3.24 | $3.39 | $3.24 | $3.39 | 281 | $3.310384 |
| 1644508860 | $3.40 | $3.40 | $3.21 | $3.21 | 76 | $3.310147 |
| 1644508920 | $3.18 | $3.19 | $3.08 | $3.08 | 162 | $3.308476 |
| 1644508980 | $3.08 | $3.08 | $2.96 | $2.99 | 63 | $3.307171 |
| 1644509040 | $2.99 | $3.03 | $2.99 | $3.03 | 123 | $3.304694 |
| 1644509100 | $3.14 | $3.15 | $3.08 | $3.08 | 115 | $3.303431 |
| 1644509160 | $3.01 | $3.01 | $2.91 | $2.96 | 99 | $3.301202 |
| 1644509220 | $3.00 | $3.00 | $2.95 | $2.95 | 21 | $3.300744 |
| 1644509280 | $2.93 | $3.00 | $2.92 | $3.00 | 27 | $3.300102 |
| 1644509340 | $2.98 | $3.05 | $2.98 | $2.98 | 24 | $3.299632 |
| 1644509400 | $2.98 | $3.03 | $2.98 | $3.03 | 104 | $3.297759 |
| 1644509460 | $3.05 | $3.18 | $3.03 | $3.18 | 247 | $3.294849 |
| 1644509520 | $3.19 | $3.28 | $3.19 | $3.28 | 170 | $3.29451 |
| 1644509580 | $3.30 | $3.30 | $3.18 | $3.19 | 23 | $3.294431 |
| 1644509640 | $3.18 | $3.35 | $3.18 | $3.35 | 42 | $3.294527 |
| 1644509700 | $3.35 | $3.45 | $3.26 | $3.26 | 20 | $3.294619 |
| 1644509760 | $3.24 | $3.33 | $3.15 | $3.17 | 105 | $3.294274 |
| 1644509820 | $3.13 | $3.17 | $3.12 | $3.12 | 15 | $3.294135 |
| 1644509880 | $3.21 | $3.34 | $3.21 | $3.34 | 69 | $3.293986 |
| 1644509940 | $3.37 | $3.42 | $3.33 | $3.39 | 94 | $3.294503 |
| 1644510000 | $3.37 | $3.37 | $3.27 | $3.35 | 122 | $3.294692 |
| 1644510060 | $3.46 | $3.50 | $3.44 | $3.44 | 220 | $3.296942 |
| 1644510120 | $3.45 | $3.54 | $3.45 | $3.52 | 98 | $3.298112 |
| 1644510180 | $3.50 | $3.50 | $3.45 | $3.46 | 16 | $3.298283 |
| 1644510240 | $3.40 | $3.40 | $3.26 | $3.26 | 140 | $3.298377 |
| 1644510300 | $3.28 | $3.38 | $3.28 | $3.30 | 43 | $3.298441 |
| 1644510360 | $3.24 | $3.24 | $3.24 | $3.24 | 93 | $3.298124 |
| 1644510420 | $3.39 | $3.39 | $3.30 | $3.37 | 16,502 | $3.299049 |
| 1644510480 | $3.40 | $3.40 | $3.22 | $3.22 | 11 | $3.299061 |
| 1644510540 | $3.21 | $3.40 | $3.21 | $3.27 | 67 | $3.299095 |
| 1644510600 | $3.32 | $3.38 | $3.32 | $3.38 | 98 | $3.299267 |
| 1644510660 | $3.41 | $3.44 | $3.40 | $3.40 | 11 | $3.299305 |
| 1644510720 | $3.46 | $3.49 | $3.38 | $3.49 | 264 | $3.300573 |
| 1644510780 | $3.50 | $3.63 | $3.49 | $3.63 | 254 | $3.302335 |
| 1644510840 | $3.59 | $3.65 | $3.57 | $3.62 | 44 | $3.30274 |
| 1644510900 | $3.64 | $3.64 | $3.59 | $3.59 | 31 | $3.303027 |
| 1644510960 | $3.55 | $3.57 | $3.55 | $3.57 | 45 | $3.303365 |
| 1644511020 | $3.58 | $3.61 | $3.54 | $3.54 | 234 | $3.305227 |
| 1644511080 | $3.60 | $3.60 | $3.55 | $3.56 | 165 | $3.306535 |
| 1644511140 | $3.57 | $3.57 | $3.50 | $3.54 | 10 | $3.306596 |
| 1644511200 | $3.48 | $3.52 | $3.47 | $3.52 | 127 | $3.307192 |
| 1644511260 | $3.53 | $3.53 | $3.43 | $3.43 | 27 | $3.307332 |
| 1644511320 | $3.43 | $3.46 | $3.38 | $3.38 | 7 | $3.307354 |
| 1644511380 | $3.32 | $3.32 | $3.29 | $3.30 | 18 | $3.307351 |
| 1644511440 | $3.26 | $3.30 | $3.19 | $3.19 | 39 | $3.307305 |
| 1644511500 | $3.22 | $3.23 | $3.18 | $3.18 | 15 | $3.307266 |
| 1644511560 | $3.14 | $3.14 | $2.98 | $3.00 | 117 | $3.306483 |
| 1644511620 | $2.96 | $2.99 | $2.95 | $2.95 | 46 | $3.306066 |
| 1644511680 | $2.94 | $2.97 | $2.94 | $2.96 | 12 | $3.305945 |
| 1644511740 | $2.97 | $2.97 | $2.95 | $2.97 | 22 | $3.305726 |
| 1644511800 | $3.00 | $3.03 | $2.99 | $2.99 | 13 | $3.305622 |
| 1644511860 | $3.00 | $3.00 | $3.00 | $3.00 | 10 | $3.305535 |
| 1644511920 | $2.99 | $2.99 | $2.97 | $2.97 | 11 | $3.305435 |
| 1644511980 | $2.95 | $2.95 | $2.94 | $2.95 | 3 | $3.305405 |
| 1644512040 | $2.98 | $3.04 | $2.98 | $3.03 | 30 | $3.305162 |
| 1644512160 | $2.91 | $2.91 | $2.84 | $2.87 | 214 | $3.302437 |
| 1644512220 | $2.91 | $2.91 | $2.85 | $2.88 | 22 | $3.302182 |
| 1644512280 | $2.89 | $2.94 | $2.89 | $2.94 | 25 | $3.301896 |
| 1644512340 | $2.88 | $2.89 | $2.88 | $2.89 | 23 | $3.30163 |
| 1644512400 | $2.93 | $2.94 | $2.93 | $2.94 | 3 | $3.301599 |
| 1644512460 | $2.97 | $2.97 | $2.97 | $2.97 | 1 | $3.30159 |
| 1644512520 | $2.90 | $2.98 | $2.90 | $2.98 | 103 | $3.300522 |
| 1644512580 | $2.96 | $3.03 | $2.96 | $3.00 | 29 | $3.300287 |
| 1644512640 | $3.01 | $3.11 | $3.01 | $3.10 | 33 | $3.300107 |
| 1644512700 | $3.03 | $3.05 | $3.03 | $3.05 | 12 | $3.300018 |
| 1644512760 | $3.05 | $3.05 | $3.05 | $3.05 | 1 | $3.300011 |
| 1644512820 | $3.05 | $3.06 | $3.04 | $3.06 | 10 | $3.299939 |
| 1644512880 | $2.97 | $2.97 | $2.97 | $2.97 | 8 | $3.299866 |
| 1644512940 | $3.03 | $3.03 | $3.03 | $3.03 | 5 | $3.299828 |
| 1644513000 | $2.96 | $2.96 | $2.96 | $2.96 | 1 | $3.299819 |
| 1644513060 | $2.99 | $3.03 | $2.99 | $3.03 | 4 | $3.299787 |
| 1644513120 | $3.03 | $3.03 | $3.01 | $3.03 | 9 | $3.299718 |
| 1644513180 | $3.07 | $3.07 | $3.06 | $3.06 | 23 | $3.299569 |
| 1644513240 | $3.01 | $3.01 | $2.96 | $2.99 | 5 | $3.299526 |
| 1644513300 | $3.06 | $3.06 | $3.01 | $3.01 | 12 | $3.299432 |
| 1644513360 | $3.04 | $3.10 | $3.04 | $3.09 | 11 | $3.299364 |
| 1644513420 | $3.04 | $3.04 | $3.00 | $3.00 | 8 | $3.299303 |
| 1644513480 | $2.98 | $2.98 | $2.91 | $2.91 | 46 | $3.298833 |
| 1644513540 | $2.90 | $2.92 | $2.86 | $2.92 | 35 | $3.298425 |
| 1644513600 | $2.92 | $2.92 | $2.89 | $2.89 | 11 | $3.298307 |
| 1644513660 | $2.92 | $2.92 | $2.89 | $2.89 | 7 | $3.298229 |
| 1644513720 | $2.90 | $2.90 | $2.85 | $2.85 | 12 | $3.298085 |
| 1644513780 | $2.84 | $2.84 | $2.84 | $2.84 | 1 | $3.298072 |
| 1644513840 | $2.82 | $2.83 | $2.82 | $2.83 | 6 | $3.297994 |
| 1644513900 | $2.88 | $2.88 | $2.88 | $2.88 | 5 | $3.297936 |
| 1644513960 | $2.90 | $2.90 | $2.89 | $2.89 | 2 | $3.297914 |
| 1644514020 | $2.90 | $2.90 | $2.89 | $2.89 | 8 | $3.297825 |
| 1644514080 | $2.89 | $2.89 | $2.89 | $2.89 | 2 | $3.297802 |
| 1644514140 | $2.88 | $2.88 | $2.88 | $2.88 | 10 | $3.297687 |
| 1644514200 | $2.82 | $2.82 | $2.79 | $2.80 | 43 | $3.297092 |
| 1644514260 | $2.77 | $2.79 | $2.77 | $2.79 | 2 | $3.297064 |
| 1644514320 | $2.92 | $2.93 | $2.92 | $2.93 | 32 | $3.29673 |
| 1644514380 | $2.98 | $3.06 | $2.98 | $3.06 | 4 | $3.296699 |
| 1644514440 | $3.08 | $3.11 | $3.08 | $3.11 | 7 | $3.296659 |
| 1644514500 | $3.10 | $3.10 | $3.01 | $3.02 | 10 | $3.296583 |
| 1644514560 | $3.01 | $3.05 | $3.01 | $3.05 | 39 | $3.29631 |
| 1644514620 | $3.01 | $3.01 | $3.01 | $3.01 | 1 | $3.296302 |
| 1644514680 | $3.00 | $3.00 | $2.97 | $2.97 | 41 | $3.295963 |
| 1644514740 | $2.92 | $2.92 | $2.91 | $2.91 | 6 | $3.2959 |
| 1644514800 | $2.92 | $2.92 | $2.88 | $2.89 | 123 | $3.294562 |
| 1644514860 | $2.86 | $2.86 | $2.86 | $2.86 | 6 | $3.29449 |
| 1644514920 | $2.89 | $2.89 | $2.89 | $2.89 | 10 | $3.294379 |
| 1644514980 | $2.90 | $2.90 | $2.88 | $2.88 | 2 | $3.294357 |
| 1644515040 | $2.96 | $3.00 | $2.95 | $2.97 | 27 | $3.294109 |
| 1644515100 | $3.10 | $3.79 | $3.10 | $3.65 | 244 | $3.295957 |
| 1644515160 | $3.71 | $3.85 | $3.51 | $3.85 | 184 | $3.297608 |
| 1644515220 | $3.86 | $4.10 | $3.85 | $4.10 | 182 | $3.300987 |
| 1644515280 | $4.12 | $4.25 | $4.10 | $4.24 | 230 | $3.306625 |
| 1644515340 | $4.23 | $4.30 | $3.85 | $3.87 | 204 | $3.3109 |
| 1644515400 | $3.91 | $4.10 | $3.87 | $4.05 | 108 | $3.312801 |
| 1644515460 | $4.05 | $4.25 | $4.05 | $4.20 | 97 | $3.314868 |
| 1644515520 | $4.18 | $4.31 | $4.04 | $4.11 | 135 | $3.318149 |
| 1644515580 | $4.10 | $4.10 | $4.00 | $4.06 | 48 | $3.319093 |
| 1644515640 | $4.10 | $4.10 | $3.81 | $3.90 | 198 | $3.322034 |
| 1644515700 | $3.95 | $4.01 | $3.93 | $4.01 | 82 | $3.323477 |
| 1644515760 | $4.04 | $4.22 | $4.04 | $4.22 | 24 | $3.323982 |
| 1644515820 | $4.16 | $4.16 | $3.87 | $3.87 | 43 | $3.324754 |
| 1644515880 | $3.88 | $3.96 | $3.74 | $3.76 | 62 | $3.325491 |
| 1644515940 | $3.84 | $3.91 | $3.81 | $3.91 | 49 | $3.326157 |
| 1644516000 | $3.94 | $3.95 | $3.93 | $3.94 | 17 | $3.326427 |
| 1644516060 | $3.82 | $3.90 | $3.74 | $3.86 | 44 | $3.326972 |
| 1644516120 | $3.86 | $4.21 | $3.86 | $4.02 | 205 | $3.331229 |
| 1644516180 | $3.91 | $3.98 | $3.91 | $3.93 | 51 | $3.332054 |
| 1644516240 | $3.94 | $3.96 | $3.90 | $3.91 | 15 | $3.332287 |
| 1644516300 | $3.82 | $3.90 | $3.78 | $3.88 | 23 | $3.332606 |
| 1644516360 | $3.92 | $3.92 | $3.72 | $3.72 | 47 | $3.333157 |
| 1644516420 | $3.65 | $3.82 | $3.65 | $3.80 | 70 | $3.333907 |
| 1644516480 | $3.80 | $3.91 | $3.80 | $3.90 | 17 | $3.33413 |
| 1644516540 | $3.92 | $3.96 | $3.83 | $3.88 | 39 | $3.334666 |
| 1644516600 | $3.82 | $3.87 | $3.74 | $3.74 | 239 | $3.337606 |
| 1644516660 | $3.77 | $3.77 | $3.74 | $3.76 | 32 | $3.33795 |
| 1644516720 | $3.80 | $3.95 | $3.80 | $3.93 | 53 | $3.338683 |
| 1644516780 | $3.92 | $4.05 | $3.89 | $3.89 | 170 | $3.341254 |
| 1644516840 | $3.88 | $3.99 | $3.84 | $3.92 | 30 | $3.34169 |
| 1644516900 | $3.98 | $4.23 | $3.98 | $4.22 | 112 | $3.343772 |
| 1644516960 | $4.22 | $4.43 | $4.20 | $4.43 | 254 | $3.349571 |
| 1644517020 | $4.45 | $4.62 | $4.45 | $4.57 | 349 | $3.359941 |
| 1644517080 | $4.55 | $4.70 | $4.55 | $4.70 | 597 | $3.379374 |
| 1644517140 | $4.68 | $4.71 | $4.64 | $4.66 | 97 | $3.382459 |
| 1644517200 | $4.65 | $4.68 | $4.51 | $4.51 | 89 | $3.385044 |
| 1644517260 | $4.51 | $4.65 | $4.48 | $4.63 | 130 | $3.388583 |
| 1644517320 | $4.64 | $4.64 | $4.60 | $4.62 | 85 | $3.391101 |
| 1644517380 | $4.69 | $4.80 | $4.59 | $4.76 | 264 | $3.399554 |
| 1644517440 | $4.77 | $4.77 | $4.52 | $4.52 | 94 | $3.40241 |
| 1644517500 | $4.50 | $4.59 | $4.47 | $4.52 | 63 | $3.404122 |
| 1644517560 | $4.55 | $4.73 | $4.55 | $4.67 | 41 | $3.405329 |
| 1644517620 | $4.67 | $4.75 | $4.61 | $4.75 | 36 | $3.406414 |
| 1644517680 | $4.70 | $4.85 | $4.65 | $4.85 | 262 | $3.414706 |
| 1644517740 | $4.83 | $5.08 | $4.83 | $5.06 | 323 | $3.426774 |
| 1644517800 | $5.08 | $5.10 | $4.92 | $4.96 | 157 | $3.432752 |
| 1644517860 | $4.98 | $5.10 | $4.93 | $4.99 | 50 | $3.434601 |
| 1644517920 | $5.04 | $5.29 | $5.04 | $5.27 | 292 | $3.447093 |
| 1644517980 | $5.26 | $5.27 | $5.15 | $5.25 | 109 | $3.451601 |
| 1644518040 | $5.16 | $5.41 | $5.16 | $5.40 | 146 | $3.457798 |
| 1644518100 | $5.41 | $5.61 | $5.41 | $5.54 | 194 | $3.467085 |
| 1644518160 | $5.50 | $5.65 | $5.48 | $5.65 | 279 | $3.480376 |
| 1644518220 | $5.65 | $5.82 | $5.65 | $5.80 | 123 | $3.486855 |
| 1644518280 | $5.80 | $6.02 | $5.67 | $5.68 | 312 | $3.503532 |
| 1644518340 | $5.70 | $5.70 | $5.40 | $5.40 | 345 | $3.519757 |
| 1644518400 | $5.42 | $5.42 | $5.25 | $5.26 | 42 | $3.52147 |
| 1644518460 | $5.29 | $5.29 | $5.11 | $5.17 | 65 | $3.523931 |
| 1644518520 | $5.23 | $5.33 | $5.17 | $5.19 | 169 | $3.530642 |
| 1644518580 | $5.14 | $5.16 | $5.11 | $5.12 | 122 | $3.535014 |
| 1644518640 | $5.18 | $5.20 | $5.13 | $5.16 | 61 | $3.537253 |
| 1644518700 | $5.20 | $5.29 | $5.15 | $5.29 | 84 | $3.540386 |
| 1644518760 | $5.30 | $5.30 | $5.05 | $5.08 | 118 | $3.544645 |
| 1644518820 | $5.10 | $5.19 | $4.98 | $5.19 | 113 | $3.548506 |
| 1644518880 | $5.20 | $5.33 | $5.17 | $5.33 | 39 | $3.550005 |
| 1644518940 | $5.29 | $5.34 | $5.29 | $5.31 | 22 | $3.550869 |
| 1644519000 | $5.21 | $5.21 | $5.13 | $5.19 | 33 | $3.552067 |
| 1644519060 | $5.27 | $5.32 | $5.25 | $5.28 | 10 | $3.552451 |
| 1644519120 | $5.28 | $5.38 | $5.28 | $5.33 | 176 | $3.559392 |
| 1644519180 | $5.35 | $5.40 | $5.30 | $5.39 | 214 | $3.567876 |
| 1644519240 | $5.35 | $5.35 | $5.26 | $5.33 | 27 | $3.56893 |
| 1644519300 | $5.25 | $5.45 | $5.25 | $5.42 | 11 | $3.569374 |
| 1644519360 | $5.37 | $5.40 | $5.25 | $5.35 | 170 | $3.575807 |
| 1644519420 | $5.40 | $5.40 | $5.20 | $5.21 | 66 | $3.578233 |
| 1644519480 | $5.24 | $5.24 | $5.06 | $5.07 | 277 | $3.587784 |
| 1644519540 | $5.10 | $5.12 | $4.86 | $4.88 | 36 | $3.588909 |
| 1644519600 | $4.89 | $4.89 | $4.72 | $4.82 | 411 | $3.599889 |
| 1644519660 | $4.88 | $5.18 | $4.88 | $5.14 | 394 | $3.612248 |
| 1644519720 | $5.18 | $5.28 | $5.13 | $5.28 | 467 | $3.62784 |
| 1644519780 | $5.25 | $5.27 | $5.19 | $5.19 | 81 | $3.630623 |
| 1644519840 | $5.24 | $5.37 | $5.24 | $5.37 | 40 | $3.632031 |
| 1644519900 | $5.44 | $5.69 | $5.44 | $5.66 | 53 | $3.634193 |
| 1644519960 | $5.57 | $5.60 | $5.40 | $5.42 | 26 | $3.635202 |
| 1644520020 | $5.42 | $5.42 | $5.26 | $5.28 | 219 | $3.643054 |
| 1644520080 | $5.28 | $5.45 | $5.28 | $5.43 | 442 | $3.658803 |
| 1644520140 | $5.46 | $5.50 | $5.31 | $5.31 | 48 | $3.660531 |
| 1644520200 | $5.30 | $5.45 | $5.30 | $5.38 | 356 | $3.67337 |
| 1644520260 | $5.42 | $5.60 | $5.42 | $5.60 | 62 | $3.675676 |
| 1644520320 | $5.63 | $5.70 | $5.57 | $5.70 | 157 | $3.681983 |
| 1644520380 | $5.62 | $5.62 | $5.57 | $5.60 | 37 | $3.683423 |
| 1644520440 | $5.70 | $5.78 | $5.66 | $5.69 | 201 | $3.691761 |
| 1644520500 | $5.71 | $5.96 | $5.71 | $5.89 | 204 | $3.700678 |
| 1644520560 | $5.95 | $6.05 | $5.93 | $6.04 | 99 | $3.705266 |
| 1644520620 | $6.07 | $6.07 | $5.83 | $5.87 | 78 | $3.708802 |
| 1644520680 | $5.91 | $6.18 | $5.91 | $6.17 | 262 | $3.721333 |
| 1644520740 | $6.10 | $6.20 | $6.10 | $6.20 | 106 | $3.726488 |
| 1644520800 | $6.16 | $6.16 | $5.91 | $6.02 | 321 | $3.740973 |
| 1644520860 | $6.06 | $6.23 | $6.06 | $6.09 | 392 | $3.759583 |
| 1644520920 | $6.00 | $6.16 | $6.00 | $6.04 | 229 | $3.770081 |
| 1644520980 | $6.04 | $6.05 | $5.94 | $5.97 | 169 | $3.777493 |
| 1644521040 | $5.89 | $5.91 | $5.74 | $5.74 | 215 | $3.78616 |
| 1644521100 | $5.68 | $5.76 | $5.64 | $5.64 | 130 | $3.790952 |
| 1644521160 | $5.50 | $5.62 | $5.30 | $5.30 | 199 | $3.797507 |
| 1644521220 | $5.32 | $5.36 | $5.32 | $5.36 | 196 | $3.803419 |
| 1644521280 | $5.31 | $5.46 | $5.31 | $5.46 | 146 | $3.807882 |
| 1644521340 | $5.40 | $5.53 | $5.40 | $5.48 | 45 | $3.809313 |
| 1644521400 | $5.48 | $5.48 | $5.24 | $5.26 | 359 | $3.819609 |
| 1644521460 | $5.36 | $5.48 | $5.36 | $5.48 | 35 | $3.820674 |
| 1644521520 | $5.50 | $5.50 | $5.36 | $5.50 | 555 | $3.837123 |
| 1644521580 | $5.47 | $5.55 | $5.45 | $5.55 | 147 | $3.84172 |
| 1644521640 | $5.51 | $5.51 | $5.38 | $5.40 | 139 | $3.84591 |
| 1644521700 | $5.30 | $5.53 | $5.28 | $5.50 | 201 | $3.852145 |
| 1644521760 | $5.44 | $5.44 | $5.00 | $5.00 | 326 | $3.860348 |
| 1644521820 | $4.99 | $5.17 | $4.94 | $5.14 | 126 | $3.863161 |
| 1644521880 | $5.04 | $5.13 | $5.04 | $5.06 | 60 | $3.864537 |
| 1644521940 | $5.22 | $5.35 | $5.22 | $5.31 | 115 | $3.867567 |
| 1644522000 | $5.23 | $5.23 | $5.18 | $5.18 | 169 | $3.8717 |
| 1644522060 | $5.14 | $5.14 | $4.91 | $5.14 | 240 | $3.877068 |
| 1644522120 | $5.23 | $5.26 | $5.20 | $5.20 | 15 | $3.877445 |
| 1644522180 | $5.07 | $5.19 | $5.02 | $5.19 | 82 | $3.879221 |
| 1644522240 | $5.21 | $5.38 | $5.21 | $5.38 | 163 | $3.883619 |
| 1644522300 | $5.34 | $5.37 | $5.18 | $5.23 | 288 | $3.890739 |
| 1644522360 | $5.16 | $5.24 | $5.16 | $5.17 | 14 | $3.891075 |
| 1644522420 | $5.18 | $5.18 | $5.10 | $5.10 | 2 | $3.891121 |
| 1644522480 | $5.06 | $5.11 | $5.05 | $5.10 | 49 | $3.892188 |
| 1644522540 | $5.14 | $5.67 | $5.14 | $5.67 | 80 | $3.894517 |
| 1644522600 | $5.60 | $5.65 | $5.50 | $5.50 | 92 | $3.897266 |
| 1644522660 | $5.64 | $5.75 | $5.61 | $5.74 | 157 | $3.902213 |
| 1644522720 | $5.69 | $5.69 | $5.57 | $5.57 | 14 | $3.902642 |
| 1644522780 | $5.51 | $5.97 | $5.51 | $5.97 | 55 | $3.904381 |
| 1644522840 | $5.95 | $6.05 | $5.91 | $5.97 | 91 | $3.907815 |
| 1644522900 | $5.97 | $5.98 | $5.87 | $5.87 | 230 | $3.916055 |
| 1644522960 | $5.88 | $6.02 | $5.77 | $5.77 | 239 | $3.924841 |
| 1644523020 | $5.84 | $6.01 | $5.84 | $5.94 | 27 | $3.925805 |
| 1644523080 | $5.91 | $6.05 | $5.90 | $6.04 | 39 | $3.927197 |
| 1644523140 | $6.05 | $6.12 | $5.96 | $6.01 | 109 | $3.931313 |
| 1644523200 | $5.92 | $6.03 | $5.90 | $5.93 | 76 | $3.934005 |
| 1644523260 | $5.90 | $6.30 | $5.90 | $6.30 | 69 | $3.936799 |
| 1644523320 | $6.29 | $6.33 | $6.19 | $6.22 | 122 | $3.941745 |
| 1644523380 | $6.24 | $6.24 | $5.96 | $5.98 | 187 | $3.948945 |
| 1644523440 | $6.11 | $6.11 | $5.78 | $5.85 | 164 | $3.954477 |
| 1644523500 | $5.86 | $5.93 | $5.69 | $5.72 | 91 | $3.957375 |
| 1644523560 | $5.79 | $5.81 | $5.61 | $5.67 | 108 | $3.960756 |
| 1644523620 | $5.64 | $5.84 | $5.61 | $5.84 | 140 | $3.965315 |
| 1644523680 | $5.87 | $5.87 | $5.74 | $5.81 | 59 | $3.967251 |
| 1644523740 | $5.75 | $5.75 | $5.54 | $5.58 | 234 | $3.974138 |
| 1644523800 | $5.53 | $5.65 | $5.53 | $5.59 | 23 | $3.974785 |
| 1644523860 | $5.51 | $5.51 | $5.37 | $5.41 | 524 | $3.98784 |
| 1644523920 | $5.47 | $5.47 | $5.35 | $5.38 | 12 | $3.988134 |
| 1644523980 | $5.34 | $5.41 | $5.34 | $5.41 | 27 | $3.988767 |
| 1644524040 | $5.46 | $5.55 | $5.43 | $5.50 | 110 | $3.991652 |
| 1644524100 | $5.58 | $5.58 | $5.30 | $5.39 | 528 | $4.004585 |
| 1644524160 | $5.39 | $5.39 | $5.29 | $5.29 | 34 | $4.005377 |
| 1644524220 | $5.30 | $5.60 | $5.30 | $5.60 | 44 | $4.006466 |
| 1644524280 | $5.58 | $5.72 | $5.58 | $5.72 | 317 | $4.015499 |
| 1644524340 | $5.69 | $5.89 | $5.62 | $5.79 | 73 | $4.017672 |
| 1644524400 | $5.75 | $5.87 | $5.62 | $5.78 | 69 | $4.019635 |
| 1644524460 | $5.76 | $5.95 | $5.76 | $5.95 | 220 | $4.026475 |
| 1644524520 | $6.00 | $6.08 | $5.86 | $5.89 | 103 | $4.029867 |
| 1644524580 | $5.83 | $6.05 | $5.80 | $6.05 | 136 | $4.0342 |
| 1644524640 | $6.01 | $6.01 | $5.80 | $5.81 | 99 | $4.037339 |
| 1644524700 | $5.75 | $5.82 | $5.70 | $5.72 | 315 | $4.0465 |
| 1644524760 | $5.71 | $5.97 | $5.70 | $5.87 | 493 | $4.061159 |
| 1644524820 | $5.89 | $5.92 | $5.64 | $5.65 | 41 | $4.062311 |
| 1644524880 | $5.64 | $5.70 | $5.55 | $5.66 | 70 | $4.064143 |
| 1644524940 | $5.60 | $5.93 | $5.60 | $5.93 | 448 | $4.077139 |
| 1644525000 | $5.97 | $6.24 | $5.97 | $6.24 | 205 | $4.08389 |
| 1644525060 | $6.22 | $6.39 | $6.13 | $6.35 | 240 | $4.092234 |
| 1644525120 | $6.40 | $6.56 | $6.30 | $6.53 | 54 | $4.0943 |
| 1644525180 | $6.49 | $6.60 | $6.49 | $6.53 | 346 | $4.108058 |
| 1644525240 | $6.55 | $6.66 | $6.52 | $6.64 | 59 | $4.110426 |
| 1644525300 | $6.64 | $6.69 | $6.63 | $6.65 | 65 | $4.11308 |
| 1644525360 | $6.67 | $6.75 | $6.59 | $6.75 | 197 | $4.121166 |
| 1644525420 | $6.72 | $6.72 | $6.38 | $6.40 | 122 | $4.125806 |
| 1644525480 | $6.42 | $6.42 | $6.25 | $6.35 | 37 | $4.127103 |
| 1644525540 | $6.40 | $6.51 | $6.40 | $6.40 | 36 | $4.12845 |
| 1644525600 | $6.39 | $6.43 | $6.29 | $6.38 | 144 | $4.133562 |
| 1644525660 | $6.30 | $6.61 | $6.30 | $6.61 | 67 | $4.136187 |
| 1644525720 | $6.64 | $6.85 | $6.63 | $6.84 | 77 | $4.139424 |
| 1644525780 | $6.86 | $6.93 | $6.71 | $6.71 | 271 | $4.151204 |
| 1644525840 | $6.75 | $6.85 | $6.68 | $6.76 | 101 | $4.155356 |
| 1644525900 | $6.91 | $6.99 | $6.83 | $6.96 | 97 | $4.159575 |
| 1644525960 | $6.96 | $7.10 | $6.92 | $7.10 | 88 | $4.163574 |
| 1644526020 | $7.14 | $7.19 | $7.10 | $7.13 | 35 | $4.165222 |
| 1644526080 | $7.14 | $7.35 | $7.12 | $7.32 | 91 | $4.169581 |
| 1644526140 | $7.35 | $7.40 | $7.06 | $7.13 | 162 | $4.177216 |
| 1644526200 | $7.21 | $7.41 | $7.21 | $7.30 | 192 | $4.186579 |
| 1644526260 | $7.24 | $7.27 | $6.78 | $6.80 | 164 | $4.19381 |
| 1644526320 | $6.75 | $6.75 | $6.41 | $6.63 | 115 | $4.198129 |
| 1644526380 | $6.73 | $6.75 | $6.64 | $6.75 | 23 | $4.199029 |
| 1644526440 | $6.77 | $6.87 | $6.61 | $6.70 | 23 | $4.199936 |
| 1644526500 | $6.62 | $6.62 | $5.79 | $5.85 | 374 | $4.211234 |
| 1644526560 | $5.89 | $6.12 | $5.89 | $6.12 | 82 | $4.213429 |
| 1644526620 | $6.20 | $6.26 | $6.19 | $6.24 | 151 | $4.218071 |
| 1644526680 | $6.23 | $6.23 | $5.97 | $5.97 | 182 | $4.223466 |
| 1644526740 | $6.02 | $6.34 | $5.92 | $6.26 | 133 | $4.227257 |
| 1644526800 | $6.23 | $6.39 | $6.20 | $6.36 | 26 | $4.228069 |
| 1644526860 | $6.38 | $6.40 | $6.38 | $6.40 | 5 | $4.228236 |
| 1644526920 | $6.42 | $6.44 | $6.35 | $6.44 | 8 | $4.228505 |
| 1644526980 | $6.45 | $6.45 | $6.44 | $6.44 | 11 | $4.22888 |
| 1644527040 | $6.44 | $6.44 | $6.36 | $6.36 | 11 | $4.229248 |
| 1644527100 | $6.30 | $6.30 | $6.23 | $6.23 | 4 | $4.229374 |
| 1644527160 | $6.15 | $6.24 | $6.15 | $6.24 | 11 | $4.229701 |
| 1644527220 | $6.26 | $6.26 | $6.26 | $6.26 | 5 | $4.229857 |
| 1644527280 | $6.28 | $6.32 | $6.28 | $6.32 | 16 | $4.230365 |
| 1644527460 | $6.34 | $6.34 | $6.34 | $6.34 | 5 | $4.230528 |
| 1644527520 | $6.50 | $6.52 | $6.50 | $6.52 | 45 | $4.232099 |
| 1644527580 | $6.47 | $6.47 | $6.35 | $6.35 | 19 | $4.232744 |