SPY18Feb22P450.00 Historical Intraday Option Prices
One-Minute OHLCV Data From February 14, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY18Feb22P450.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1644849000 | $11.50 | $11.99 | $11.28 | $11.35 | 113 | $11.523097 |
| 1644849060 | $11.00 | $11.41 | $10.98 | $11.41 | 110 | $11.298071 |
| 1644849120 | $11.18 | $11.81 | $11.18 | $11.81 | 10 | $11.30103 |
| 1644849180 | $11.80 | $12.37 | $11.80 | $12.37 | 34 | $11.403445 |
| 1644849240 | $12.12 | $12.12 | $11.97 | $11.97 | 5 | $11.414522 |
| 1644849300 | $11.60 | $11.87 | $11.52 | $11.87 | 76 | $11.460545 |
| 1644849360 | $11.53 | $11.73 | $11.53 | $11.73 | 8 | $11.465589 |
| 1644849420 | $11.59 | $11.59 | $11.26 | $11.47 | 25 | $11.461627 |
| 1644849480 | $11.35 | $11.40 | $11.24 | $11.24 | 29 | $11.446609 |
| 1644849540 | $11.36 | $11.75 | $11.36 | $11.75 | 16 | $11.451103 |
| 1644849600 | $11.80 | $11.92 | $11.26 | $11.26 | 56 | $11.495684 |
| 1644849660 | $11.23 | $11.23 | $11.10 | $11.10 | 3 | $11.493587 |
| 1644849720 | $10.92 | $11.11 | $10.92 | $11.08 | 35 | $11.462807 |
| 1644849780 | $11.11 | $11.24 | $11.11 | $11.24 | 2 | $11.461704 |
| 1644849900 | $11.80 | $12.25 | $11.80 | $12.25 | 19 | $11.481792 |
| 1644849960 | $12.40 | $12.42 | $12.29 | $12.30 | 7 | $11.493047 |
| 1644850020 | $12.33 | $12.33 | $12.03 | $12.03 | 13 | $11.50852 |
| 1644850080 | $12.10 | $12.10 | $11.94 | $11.94 | 3 | $11.511382 |
| 1644850140 | $11.40 | $11.40 | $11.40 | $11.40 | 1 | $11.511185 |
| 1644850200 | $11.40 | $11.58 | $11.39 | $11.57 | 47 | $11.511372 |
| 1644850260 | $11.50 | $11.50 | $11.12 | $11.15 | 13 | $11.505248 |
| 1644850320 | $11.00 | $11.00 | $10.82 | $10.82 | 23 | $11.483935 |
| 1644850380 | $10.80 | $10.92 | $10.70 | $10.86 | 18 | $11.46575 |
| 1644850440 | $10.87 | $10.90 | $10.80 | $10.80 | 12 | $11.454941 |
| 1644850500 | $10.77 | $11.09 | $10.77 | $11.09 | 86 | $11.38513 |
| 1644850560 | $11.12 | $11.12 | $11.08 | $11.08 | 5 | $11.383198 |
| 1644850620 | $11.61 | $11.61 | $11.61 | $11.61 | 2 | $11.383787 |
| 1644850680 | $11.43 | $11.43 | $11.39 | $11.39 | 15 | $11.384414 |
| 1644850800 | $11.79 | $12.00 | $11.79 | $12.00 | 4 | $11.386734 |
| 1644850860 | $12.25 | $12.42 | $12.25 | $12.36 | 31 | $11.423373 |
| 1644850920 | $13.00 | $13.17 | $12.98 | $12.98 | 14 | $11.451928 |
| 1644850980 | $13.00 | $13.00 | $13.00 | $13.00 | 1 | $11.453779 |
| 1644851040 | $13.12 | $13.12 | $13.12 | $13.12 | 5 | $11.463686 |
| 1644851100 | $13.13 | $13.13 | $13.00 | $13.00 | 2 | $11.467485 |
| 1644851160 | $13.08 | $13.22 | $13.08 | $13.22 | 28 | $11.519724 |
| 1644851280 | $12.80 | $12.80 | $12.80 | $12.80 | 500 | $11.986637 |
| 1644851340 | $12.72 | $12.75 | $12.60 | $12.60 | 1,505 | $12.316846 |
| 1644851400 | $12.69 | $12.69 | $12.18 | $12.18 | 5 | $12.316817 |
| 1644851460 | $12.00 | $12.00 | $11.70 | $11.70 | 2 | $12.316493 |
| 1644851520 | $11.61 | $11.61 | $11.29 | $11.40 | 32 | $12.305845 |
| 1644851580 | $11.49 | $11.70 | $11.49 | $11.70 | 4 | $12.304806 |
| 1644851700 | $11.98 | $13.08 | $11.98 | $13.08 | 106 | $12.327355 |
| 1644851760 | $13.30 | $13.50 | $13.27 | $13.50 | 34 | $12.338901 |
| 1644851820 | $13.49 | $13.49 | $12.97 | $12.97 | 20 | $12.345125 |
| 1644851880 | $13.09 | $13.10 | $12.99 | $13.08 | 66 | $12.36068 |
| 1644851940 | $12.75 | $12.75 | $12.62 | $12.62 | 3 | $12.360968 |
| 1644852000 | $12.83 | $12.85 | $12.57 | $12.57 | 43 | $12.366568 |
| 1644852060 | $12.50 | $12.50 | $12.50 | $12.50 | 5 | $12.366777 |
| 1644852120 | $12.75 | $13.07 | $12.72 | $12.81 | 92 | $12.383634 |
| 1644852180 | $12.34 | $12.34 | $11.90 | $11.92 | 66 | $12.375977 |
| 1644852240 | $12.09 | $12.18 | $12.09 | $12.18 | 2 | $12.375834 |
| 1644852300 | $12.15 | $12.31 | $12.15 | $12.31 | 31 | $12.375184 |
| 1644852360 | $12.49 | $12.49 | $12.39 | $12.39 | 5 | $12.375265 |
| 1644852420 | $12.51 | $12.82 | $12.49 | $12.82 | 42 | $12.378424 |
| 1644852480 | $12.81 | $12.81 | $12.81 | $12.81 | 9 | $12.379552 |
| 1644852540 | $12.24 | $12.27 | $12.24 | $12.27 | 3 | $12.379448 |
| 1644852600 | $12.41 | $12.41 | $12.24 | $12.29 | 52 | $12.378987 |
| 1644852660 | $12.82 | $13.18 | $12.82 | $13.18 | 2 | $12.379342 |
| 1644852720 | $13.08 | $13.70 | $13.08 | $13.70 | 10 | $12.382495 |
| 1644852900 | $13.26 | $13.48 | $13.26 | $13.44 | 38 | $12.392006 |
| 1644853080 | $13.69 | $13.69 | $13.69 | $13.69 | 1 | $12.392372 |
| 1644853140 | $13.33 | $13.34 | $13.33 | $13.34 | 11 | $12.395297 |
| 1644853200 | $13.28 | $13.36 | $13.28 | $13.36 | 136 | $12.428598 |
| 1644853320 | $13.06 | $13.06 | $12.85 | $12.85 | 51 | $12.437136 |
| 1644853380 | $12.77 | $12.77 | $12.68 | $12.68 | 3 | $12.437354 |
| 1644853500 | $13.00 | $13.01 | $12.94 | $12.94 | 18 | $12.439936 |
| 1644853560 | $12.75 | $12.75 | $12.75 | $12.75 | 5 | $12.440347 |
| 1644853620 | $12.61 | $12.61 | $12.61 | $12.61 | 1 | $12.440392 |
| 1644853680 | $12.50 | $12.50 | $12.50 | $12.50 | 1 | $12.440407 |
| 1644853740 | $12.38 | $12.77 | $12.38 | $12.77 | 12 | $12.441344 |
| 1644853800 | $12.33 | $12.48 | $12.33 | $12.48 | 2 | $12.441324 |
| 1644853860 | $12.84 | $12.84 | $12.84 | $12.84 | 1 | $12.44143 |
| 1644853920 | $12.94 | $13.10 | $12.94 | $13.10 | 501 | $12.499678 |
| 1644853980 | $13.15 | $13.15 | $13.15 | $13.15 | 10 | $12.50119 |
| 1644854040 | $12.96 | $12.96 | $12.96 | $12.96 | 5 | $12.501723 |
| 1644854220 | $13.15 | $13.50 | $13.15 | $13.50 | 54 | $12.51036 |
| 1644854340 | $13.33 | $13.33 | $13.33 | $13.33 | 1 | $12.510548 |
| 1644854400 | $13.50 | $13.50 | $13.39 | $13.39 | 37 | $12.518622 |
| 1644854460 | $13.35 | $13.41 | $13.35 | $13.41 | 2 | $12.519013 |
| 1644854520 | $13.15 | $13.17 | $12.96 | $12.96 | 16 | $12.521005 |
| 1644854580 | $13.07 | $13.07 | $13.07 | $13.07 | 1 | $12.521129 |
| 1644854760 | $13.10 | $13.11 | $13.10 | $13.11 | 54 | $12.528233 |
| 1644854820 | $12.90 | $12.90 | $12.90 | $12.90 | 1 | $12.528316 |
| 1644854940 | $13.06 | $13.06 | $13.06 | $13.06 | 1 | $12.528435 |
| 1644855000 | $12.95 | $13.15 | $12.95 | $13.15 | 26 | $12.531982 |
| 1644855060 | $13.25 | $13.25 | $13.18 | $13.18 | 35 | $12.53737 |
| 1644855120 | $13.45 | $13.45 | $13.45 | $13.45 | 10 | $12.539379 |
| 1644855180 | $13.03 | $13.03 | $13.03 | $13.03 | 2 | $12.539595 |
| 1644855300 | $13.36 | $13.41 | $13.36 | $13.41 | 2 | $12.539967 |
| 1644855360 | $12.65 | $12.65 | $12.65 | $12.65 | 2 | $12.540015 |
| 1644855420 | $12.37 | $12.61 | $12.37 | $12.61 | 7 | $12.540035 |
| 1644855480 | $12.49 | $12.49 | $12.49 | $12.49 | 1 | $12.540024 |
| 1644855540 | $12.06 | $12.10 | $12.06 | $12.10 | 26 | $12.537519 |
| 1644855660 | $12.20 | $12.20 | $12.20 | $12.20 | 2 | $12.537372 |
| 1644855720 | $12.33 | $12.33 | $12.29 | $12.29 | 10 | $12.536877 |
| 1644855780 | $12.20 | $12.20 | $11.87 | $11.87 | 6 | $12.536169 |
| 1644855840 | $12.00 | $12.14 | $12.00 | $12.14 | 6 | $12.535622 |
| 1644855900 | $11.90 | $12.00 | $11.90 | $12.00 | 6 | $12.534817 |
| 1644856020 | $11.85 | $11.85 | $11.62 | $11.62 | 6 | $12.533696 |
| 1644856080 | $11.55 | $11.55 | $11.40 | $11.40 | 8 | $12.531892 |
| 1644856140 | $11.56 | $11.56 | $11.56 | $11.56 | 2 | $12.531473 |
| 1644856260 | $11.63 | $11.63 | $11.63 | $11.63 | 1 | $12.531278 |
| 1644856380 | $12.00 | $12.00 | $12.00 | $12.00 | 2 | $12.531048 |
| 1644856440 | $11.90 | $11.90 | $11.90 | $11.90 | 40 | $12.525647 |
| 1644856560 | $11.58 | $11.58 | $11.51 | $11.58 | 6 | $12.524419 |
| 1644856620 | $11.59 | $11.84 | $11.59 | $11.79 | 213 | $12.493896 |
| 1644856800 | $11.75 | $11.75 | $11.63 | $11.63 | 2 | $12.493567 |
| 1644856920 | $11.70 | $11.70 | $11.70 | $11.70 | 1 | $12.493405 |
| 1644856980 | $11.60 | $11.60 | $11.60 | $11.60 | 15 | $12.490676 |
| 1644857100 | $11.30 | $11.30 | $11.30 | $11.30 | 2 | $12.490191 |
| 1644857280 | $11.30 | $11.30 | $11.30 | $11.30 | 1 | $12.489949 |
| 1644857400 | $10.99 | $10.99 | $10.99 | $10.99 | 1 | $12.489643 |
| 1644857460 | $11.19 | $11.19 | $11.19 | $11.19 | 1 | $12.489379 |
| 1644857520 | $11.76 | $11.83 | $11.75 | $11.75 | 9 | $12.48805 |
| 1644857580 | $11.88 | $11.88 | $11.88 | $11.88 | 1 | $12.487926 |
| 1644857700 | $11.76 | $11.80 | $11.67 | $11.67 | 16 | $12.485419 |
| 1644857760 | $11.85 | $11.85 | $11.78 | $11.78 | 5 | $12.484763 |
| 1644857880 | $11.50 | $11.50 | $11.50 | $11.50 | 5 | $12.483768 |
| 1644858000 | $11.65 | $11.65 | $11.65 | $11.65 | 1 | $12.4836 |
| 1644858060 | $11.04 | $11.04 | $11.04 | $11.04 | 10 | $12.480691 |
| 1644858120 | $11.00 | $11.00 | $11.00 | $11.00 | 5 | $12.4792 |
| 1644858180 | $11.19 | $11.21 | $11.19 | $11.21 | 2 | $12.478685 |
| 1644858480 | $11.42 | $11.42 | $11.42 | $11.42 | 1 | $12.478472 |
| 1644858600 | $11.65 | $11.65 | $11.65 | $11.65 | 1 | $12.478306 |
| 1644858780 | $11.51 | $11.51 | $11.51 | $11.51 | 1 | $12.478111 |
| 1644858900 | $11.40 | $11.40 | $11.40 | $11.40 | 5 | $12.477028 |
| 1644858960 | $11.35 | $11.35 | $11.35 | $11.35 | 1 | $12.476801 |
| 1644859080 | $11.52 | $11.57 | $11.52 | $11.57 | 2 | $12.476427 |
| 1644859260 | $11.38 | $11.38 | $11.38 | $11.38 | 1 | $12.476207 |
| 1644859320 | $11.24 | $11.28 | $11.15 | $11.28 | 6 | $12.474682 |
| 1644859380 | $11.36 | $11.36 | $11.36 | $11.36 | 1 | $12.474458 |
| 1644859440 | $11.23 | $11.23 | $11.23 | $11.23 | 3 | $12.47371 |
| 1644859500 | $11.15 | $11.19 | $11.14 | $11.19 | 6 | $12.472133 |
| 1644859740 | $11.03 | $11.03 | $10.74 | $10.74 | 13 | $12.468259 |
| 1644859800 | $10.50 | $10.50 | $10.50 | $10.50 | 4 | $12.466689 |
| 1644859860 | $10.44 | $10.52 | $10.34 | $10.34 | 140 | $12.412869 |
| 1644859920 | $10.30 | $10.30 | $10.30 | $10.30 | 14 | $12.407145 |
| 1644859980 | $10.36 | $10.36 | $10.36 | $10.36 | 1 | $12.406749 |
| 1644860040 | $10.74 | $10.75 | $10.74 | $10.75 | 10 | $12.403535 |
| 1644860100 | $10.80 | $10.80 | $10.80 | $10.80 | 4 | $12.402297 |
| 1644860160 | $10.92 | $10.92 | $10.92 | $10.92 | 1 | $12.402011 |
| 1644860220 | $10.89 | $10.89 | $10.89 | $10.89 | 1 | $12.40172 |
| 1644860280 | $10.91 | $10.91 | $10.91 | $10.91 | 3 | $12.400857 |
| 1644860400 | $10.73 | $10.73 | $10.73 | $10.73 | 1 | $12.400535 |
| 1644860460 | $10.72 | $10.72 | $10.72 | $10.72 | 1 | $12.400211 |
| 1644860520 | $10.52 | $10.52 | $10.52 | $10.52 | 10 | $12.396596 |
| 1644860580 | $10.52 | $10.52 | $10.52 | $10.52 | 4 | $12.395153 |
| 1644860640 | $10.48 | $10.48 | $10.39 | $10.45 | 25 | $12.38588 |
| 1644860880 | $10.38 | $10.41 | $10.38 | $10.39 | 5 | $12.383975 |
| 1644860940 | $10.27 | $10.27 | $10.27 | $10.27 | 100 | $12.344343 |
| 1644861000 | $10.30 | $10.30 | $10.26 | $10.26 | 12 | $12.33968 |
| 1644861060 | $10.40 | $10.40 | $10.32 | $10.37 | 57 | $12.318471 |
| 1644861120 | $10.33 | $10.48 | $10.33 | $10.48 | 101 | $12.282009 |
| 1644861300 | $10.55 | $10.55 | $10.55 | $10.55 | 2 | $12.28138 |
| 1644861360 | $10.49 | $10.60 | $10.49 | $10.60 | 4 | $12.280101 |
| 1644861420 | $10.73 | $10.73 | $10.66 | $10.66 | 2 | $12.279526 |
| 1644861480 | $10.80 | $10.86 | $10.75 | $10.80 | 5 | $12.278198 |
| 1644861540 | $10.68 | $10.68 | $10.68 | $10.68 | 4 | $12.27704 |
| 1644861600 | $10.56 | $10.56 | $10.56 | $10.56 | 2 | $12.276418 |
| 1644861720 | $10.75 | $10.75 | $10.75 | $10.75 | 2 | $12.275866 |
| 1644861840 | $10.58 | $10.58 | $10.58 | $10.58 | 1 | $12.275559 |
| 1644861900 | $10.50 | $10.50 | $10.16 | $10.16 | 5 | $12.273831 |
| 1644862020 | $10.24 | $10.40 | $10.24 | $10.39 | 400 | $12.144334 |
| 1644862080 | $10.32 | $10.32 | $10.32 | $10.32 | 2 | $12.143719 |
| 1644862320 | $10.66 | $10.66 | $10.61 | $10.61 | 2 | $12.143211 |
| 1644862500 | $10.75 | $10.75 | $10.62 | $10.63 | 6 | $12.141762 |
| 1644862680 | $10.71 | $10.71 | $10.71 | $10.71 | 1 | $12.141521 |
| 1644862800 | $10.82 | $10.82 | $10.65 | $10.65 | 6 | $12.140159 |
| 1644862860 | $10.75 | $10.75 | $10.75 | $10.75 | 1 | $12.139926 |
| 1644862920 | $11.00 | $11.00 | $11.00 | $11.00 | 5 | $12.138968 |
| 1644863040 | $11.50 | $11.50 | $11.50 | $11.50 | 1 | $12.138861 |
| 1644863100 | $11.41 | $11.41 | $11.41 | $11.41 | 1 | $12.138739 |
| 1644863160 | $11.47 | $11.47 | $11.47 | $11.47 | 1 | $12.138626 |
| 1644863280 | $11.45 | $11.45 | $11.45 | $11.45 | 2 | $12.138395 |
| 1644863340 | $11.43 | $11.43 | $11.42 | $11.42 | 11 | $12.137073 |
| 1644863400 | $11.69 | $11.69 | $11.69 | $11.69 | 2 | $12.136923 |
| 1644863460 | $11.82 | $12.13 | $11.82 | $12.13 | 6 | $12.136843 |
| 1644863580 | $11.91 | $11.95 | $11.85 | $11.85 | 26 | $12.135887 |
| 1644863700 | $12.00 | $12.00 | $12.00 | $12.00 | 3 | $12.135819 |
| 1644863760 | $11.90 | $11.90 | $11.90 | $11.90 | 2 | $12.135741 |
| 1644863880 | $11.70 | $11.70 | $11.70 | $11.70 | 5 | $12.135379 |
| 1644863940 | $11.85 | $11.85 | $11.85 | $11.85 | 1 | $12.135331 |
| 1644864180 | $12.10 | $12.10 | $12.10 | $12.10 | 1 | $12.135325 |
| 1644864300 | $12.22 | $12.22 | $12.22 | $12.22 | 2 | $12.135353 |
| 1644864360 | $12.15 | $12.15 | $12.01 | $12.01 | 16 | $12.135044 |
| 1644864480 | $12.21 | $12.50 | $12.21 | $12.50 | 7 | $12.135413 |
| 1644864540 | $12.55 | $12.55 | $12.55 | $12.55 | 20 | $12.136781 |
| 1644864600 | $13.09 | $13.15 | $13.07 | $13.07 | 32 | $12.142079 |
| 1644864660 | $13.70 | $13.80 | $13.65 | $13.80 | 45 | $12.153499 |
| 1644864780 | $14.00 | $14.00 | $14.00 | $14.00 | 1 | $12.1538 |
| 1644864840 | $13.95 | $14.34 | $13.95 | $14.34 | 6 | $12.155617 |
| 1644864960 | $14.55 | $14.70 | $14.35 | $14.35 | 9 | $12.159051 |
| 1644865020 | $13.99 | $14.04 | $13.99 | $14.04 | 4 | $12.160258 |
| 1644865080 | $14.23 | $14.23 | $14.23 | $14.23 | 1 | $12.160594 |
| 1644865140 | $14.57 | $14.57 | $14.57 | $14.57 | 5 | $12.162548 |
| 1644865200 | $14.23 | $14.23 | $14.22 | $14.23 | 5 | $12.164222 |
| 1644865260 | $14.47 | $14.80 | $14.47 | $14.80 | 6 | $12.16673 |
| 1644865320 | $14.45 | $14.45 | $14.45 | $14.45 | 1 | $12.1671 |
| 1644865440 | $14.51 | $14.51 | $14.51 | $14.51 | 10 | $12.170887 |
| 1644865500 | $14.92 | $15.06 | $14.92 | $14.97 | 78 | $12.206165 |
| 1644865560 | $15.10 | $15.37 | $15.10 | $15.37 | 3 | $12.20762 |
| 1644865620 | $15.51 | $15.51 | $15.35 | $15.42 | 8 | $12.211708 |
| 1644865740 | $14.82 | $15.16 | $14.65 | $15.02 | 102 | $12.25652 |
| 1644865800 | $15.11 | $15.32 | $15.11 | $15.32 | 3 | $12.257894 |
| 1644865860 | $15.00 | $15.00 | $15.00 | $15.00 | 1 | $12.258324 |
| 1644865920 | $14.57 | $14.57 | $14.44 | $14.44 | 250 | $12.342233 |
| 1644865980 | $14.50 | $14.53 | $14.50 | $14.51 | 9 | $12.345167 |
| 1644866040 | $14.61 | $14.61 | $14.61 | $14.61 | 5 | $12.346871 |
| 1644866160 | $14.97 | $14.97 | $14.95 | $14.95 | 9 | $12.350407 |
| 1644866220 | $14.70 | $14.70 | $14.57 | $14.57 | 7 | $12.352759 |
| 1644866280 | $14.72 | $14.84 | $14.72 | $14.84 | 11 | $12.35668 |
| 1644866400 | $14.66 | $14.66 | $14.26 | $14.26 | 13 | $12.36086 |
| 1644866460 | $14.40 | $14.40 | $14.40 | $14.40 | 5 | $12.362384 |
| 1644866520 | $14.50 | $14.50 | $14.46 | $14.46 | 4 | $12.363643 |
| 1644866580 | $14.34 | $14.34 | $14.34 | $14.34 | 1 | $12.363938 |
| 1644866640 | $14.59 | $14.59 | $14.59 | $14.59 | 1 | $12.364271 |
| 1644866700 | $14.70 | $14.70 | $14.70 | $14.70 | 5 | $12.366014 |
| 1644866760 | $15.00 | $15.00 | $15.00 | $15.00 | 1 | $12.366407 |
| 1644866940 | $13.03 | $13.04 | $12.56 | $13.04 | 268 | $12.391192 |
| 1644867000 | $13.92 | $13.92 | $13.92 | $13.92 | 1 | $12.391411 |
| 1644867060 | $14.06 | $14.06 | $14.06 | $14.06 | 5 | $12.392607 |
| 1644867240 | $13.75 | $13.75 | $13.75 | $13.75 | 5 | $12.393579 |
| 1644867300 | $13.20 | $13.20 | $13.00 | $13.00 | 5 | $12.394042 |
| 1644867360 | $12.95 | $12.95 | $12.95 | $12.95 | 5 | $12.394439 |
| 1644867480 | $13.60 | $13.60 | $13.52 | $13.52 | 26 | $12.398895 |
| 1644867660 | $12.75 | $13.00 | $12.75 | $13.00 | 6 | $12.399231 |
| 1644867780 | $13.46 | $13.46 | $13.45 | $13.45 | 5 | $12.39998 |
| 1644867840 | $13.43 | $13.43 | $13.43 | $13.43 | 2 | $12.400273 |
| 1644867960 | $13.32 | $13.32 | $13.19 | $13.19 | 4 | $12.40074 |
| 1644868080 | $13.85 | $13.85 | $13.85 | $13.85 | 56 | $12.412187 |
| 1644868140 | $13.93 | $13.93 | $13.71 | $13.71 | 3 | $12.412767 |
| 1644868260 | $12.70 | $12.70 | $12.60 | $12.60 | 2 | $12.412834 |
| 1644868440 | $12.91 | $12.91 | $12.91 | $12.91 | 1 | $12.412904 |
| 1644868680 | $12.81 | $12.81 | $12.81 | $12.81 | 2 | $12.413016 |
| 1644868860 | $13.06 | $13.06 | $13.06 | $13.06 | 1 | $12.413107 |
| 1644868980 | $13.10 | $13.10 | $13.09 | $13.09 | 5 | $12.413585 |
| 1644869040 | $12.83 | $12.83 | $12.83 | $12.83 | 1 | $12.413643 |
| 1644869160 | $14.00 | $14.00 | $14.00 | $14.00 | 2 | $12.41409 |
| 1644869280 | $13.52 | $13.52 | $13.52 | $13.52 | 1 | $12.414245 |
| 1644869340 | $12.96 | $12.96 | $12.91 | $12.92 | 100 | $12.421373 |
| 1644869400 | $12.88 | $12.88 | $12.88 | $12.88 | 1 | $12.421437 |
| 1644869580 | $12.83 | $12.86 | $12.71 | $12.71 | 501 | $12.448232 |
| 1644869640 | $12.65 | $13.50 | $12.35 | $12.35 | 2,008 | $12.490728 |
| 1644869760 | $12.82 | $12.82 | $12.82 | $12.82 | 10 | $12.491067 |
| 1644869940 | $12.76 | $12.79 | $12.76 | $12.78 | 100 | $12.494027 |
| 1644870000 | $13.47 | $13.47 | $13.31 | $13.31 | 11 | $12.494955 |
| 1644870060 | $13.20 | $13.20 | $13.06 | $13.06 | 4 | $12.495206 |
| 1644870120 | $12.91 | $12.91 | $12.70 | $12.70 | 10 | $12.49548 |
| 1644870180 | $12.49 | $12.49 | $12.07 | $12.12 | 11 | $12.49526 |
| 1644870240 | $11.90 | $12.00 | $11.90 | $12.00 | 4 | $12.495039 |
| 1644870420 | $12.37 | $12.65 | $12.37 | $12.65 | 27 | $12.495158 |
| 1644870480 | $12.49 | $12.49 | $12.49 | $12.49 | 5 | $12.495155 |
| 1644870540 | $12.47 | $12.49 | $12.38 | $12.38 | 4 | $12.495138 |
| 1644870600 | $12.24 | $12.24 | $12.24 | $12.24 | 100 | $12.492587 |
| 1644870660 | $12.02 | $12.30 | $11.87 | $12.30 | 19 | $12.491794 |
| 1644870780 | $11.70 | $11.70 | $11.64 | $11.69 | 6 | $12.491311 |
| 1644871020 | $11.63 | $11.77 | $11.63 | $11.77 | 7 | $12.49078 |
| 1644871080 | $11.85 | $11.85 | $11.85 | $11.85 | 3 | $12.490588 |
| 1644871140 | $11.60 | $11.75 | $11.60 | $11.75 | 12 | $12.489674 |
| 1644871200 | $11.66 | $11.66 | $11.66 | $11.66 | 58 | $12.484914 |
| 1644871320 | $11.86 | $11.86 | $11.86 | $11.86 | 3 | $12.484729 |
| 1644871680 | $11.74 | $11.74 | $11.31 | $11.31 | 102 | $12.477207 |
| 1644871740 | $11.02 | $11.02 | $11.02 | $11.02 | 3 | $12.476779 |
| 1644871800 | $11.43 | $12.20 | $11.43 | $12.13 | 405 | $12.458909 |
| 1644871860 | $11.89 | $11.89 | $11.73 | $11.81 | 600 | $12.424214 |
| 1644871920 | $11.88 | $11.88 | $11.88 | $11.88 | 2 | $12.424117 |
| 1644871980 | $11.99 | $11.99 | $11.97 | $11.97 | 3 | $12.424 |
| 1644872040 | $12.26 | $12.26 | $12.26 | $12.26 | 4 | $12.423941 |
| 1644872100 | $11.67 | $11.67 | $11.65 | $11.65 | 4 | $12.423668 |
| 1644872220 | $11.79 | $11.79 | $11.67 | $11.67 | 109 | $12.416521 |
| 1644872280 | $11.69 | $11.69 | $11.40 | $11.54 | 16 | $12.415179 |
| 1644872340 | $11.79 | $12.00 | $11.60 | $12.00 | 182 | $12.405591 |
| 1644872400 | $11.60 | $11.60 | $11.60 | $11.60 | 1 | $12.405521 |
| 1644872520 | $11.85 | $11.86 | $11.81 | $11.81 | 401 | $12.386742 |
| 1644872640 | $11.70 | $11.70 | $11.70 | $11.70 | 150 | $12.378224 |
| 1644872760 | $11.62 | $11.62 | $11.62 | $11.62 | 1 | $12.378162 |
| 1644872880 | $11.72 | $11.72 | $11.72 | $11.72 | 1 | $12.378107 |
| 1644873000 | $11.79 | $11.79 | $11.79 | $11.79 | 1 | $12.378059 |
| 1644873060 | $11.90 | $11.90 | $11.90 | $11.90 | 1 | $12.378019 |
| 1644873120 | $11.81 | $11.81 | $11.81 | $11.81 | 2 | $12.377925 |