SPY18Feb22P450.00 Historical Intraday Option Prices
One-Minute OHLCV Data From February 17, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY18Feb22P450.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1645108200 | $7.13 | $7.24 | $6.97 | $7.00 | 63 | $7.078888 |
| 1645108260 | $7.07 | $7.27 | $7.07 | $7.23 | 26 | $7.121797 |
| 1645108320 | $7.22 | $7.38 | $7.22 | $7.37 | 109 | $7.220353 |
| 1645108380 | $7.50 | $7.50 | $7.26 | $7.26 | 21 | $7.244977 |
| 1645108440 | $7.20 | $7.30 | $7.20 | $7.30 | 2 | $7.245022 |
| 1645108500 | $7.19 | $7.30 | $7.19 | $7.28 | 24 | $7.244571 |
| 1645108560 | $7.25 | $7.25 | $7.25 | $7.25 | 10 | $7.244784 |
| 1645108680 | $7.65 | $7.65 | $7.39 | $7.39 | 6 | $7.251187 |
| 1645108740 | $7.55 | $7.55 | $7.11 | $7.21 | 502 | $7.227208 |
| 1645108800 | $7.00 | $7.03 | $7.00 | $7.01 | 5 | $7.225781 |
| 1645108860 | $7.18 | $7.22 | $7.18 | $7.22 | 6 | $7.225684 |
| 1645108920 | $7.50 | $7.70 | $7.35 | $7.63 | 13 | $7.231499 |
| 1645108980 | $7.52 | $7.99 | $7.52 | $7.81 | 23 | $7.240925 |
| 1645109040 | $7.38 | $7.38 | $7.38 | $7.38 | 1 | $7.241097 |
| 1645109100 | $7.48 | $7.84 | $7.48 | $7.84 | 3 | $7.242739 |
| 1645109160 | $7.87 | $8.14 | $7.87 | $8.14 | 19 | $7.260828 |
| 1645109220 | $8.27 | $8.27 | $8.06 | $8.25 | 22 | $7.284959 |
| 1645109280 | $8.10 | $8.50 | $8.08 | $8.49 | 23 | $7.313712 |
| 1645109340 | $8.42 | $8.42 | $8.26 | $8.26 | 2 | $7.316045 |
| 1645109400 | $8.36 | $8.54 | $8.36 | $8.54 | 14 | $7.332841 |
| 1645109460 | $8.56 | $8.80 | $8.53 | $8.77 | 28 | $7.373015 |
| 1645109520 | $9.12 | $9.16 | $9.00 | $9.00 | 27 | $7.421749 |
| 1645109580 | $8.99 | $9.26 | $8.99 | $9.26 | 3 | $7.426985 |
| 1645109640 | $9.25 | $9.50 | $9.25 | $9.50 | 5 | $7.436844 |
| 1645109700 | $9.48 | $9.48 | $9.18 | $9.45 | 9 | $7.454554 |
| 1645109760 | $9.34 | $9.45 | $9.34 | $9.40 | 66 | $7.576947 |
| 1645109820 | $9.55 | $9.55 | $9.41 | $9.41 | 11 | $7.597622 |
| 1645109880 | $9.27 | $9.41 | $9.24 | $9.41 | 25 | $7.636563 |
| 1645109940 | $9.50 | $9.55 | $9.50 | $9.55 | 2 | $7.640093 |
| 1645110000 | $9.70 | $9.87 | $9.70 | $9.86 | 63 | $7.762797 |
| 1645110060 | $9.90 | $9.90 | $9.40 | $9.40 | 14 | $7.78503 |
| 1645110120 | $9.54 | $9.54 | $9.40 | $9.40 | 19 | $7.813507 |
| 1645110180 | $9.40 | $9.43 | $9.14 | $9.22 | 336 | $8.151418 |
| 1645110240 | $9.34 | $9.40 | $9.23 | $9.40 | 49 | $8.187472 |
| 1645110300 | $9.32 | $9.40 | $9.32 | $9.40 | 9 | $8.194057 |
| 1645110360 | $9.06 | $9.06 | $9.06 | $9.06 | 1 | $8.194612 |
| 1645110420 | $9.25 | $9.25 | $9.15 | $9.15 | 5 | $8.197726 |
| 1645110480 | $9.15 | $9.26 | $9.15 | $9.26 | 508 | $8.445621 |
| 1645110600 | $9.34 | $9.34 | $9.18 | $9.18 | 18 | $8.452476 |
| 1645110660 | $9.30 | $9.32 | $9.30 | $9.32 | 28 | $8.463698 |
| 1645110720 | $9.11 | $9.20 | $9.11 | $9.20 | 12 | $8.467757 |
| 1645110780 | $9.22 | $9.22 | $9.22 | $9.22 | 1 | $8.46811 |
| 1645110840 | $9.11 | $9.11 | $8.71 | $8.76 | 515 | $8.524928 |
| 1645110900 | $8.82 | $8.82 | $8.82 | $8.82 | 15 | $8.52659 |
| 1645110960 | $8.99 | $8.99 | $8.94 | $8.94 | 3 | $8.527074 |
| 1645111020 | $9.22 | $9.22 | $9.22 | $9.22 | 2 | $8.527593 |
| 1645111080 | $9.20 | $9.30 | $9.20 | $9.23 | 69 | $8.546799 |
| 1645111140 | $9.33 | $9.44 | $9.33 | $9.44 | 10 | $8.549792 |
| 1645111200 | $9.57 | $9.62 | $9.57 | $9.62 | 7 | $8.552476 |
| 1645111260 | $9.80 | $10.15 | $9.80 | $10.11 | 273 | $8.682831 |
| 1645111380 | $10.00 | $10.00 | $10.00 | $10.00 | 1 | $8.683266 |
| 1645111440 | $9.93 | $9.93 | $9.93 | $9.93 | 60 | $8.70749 |
| 1645111500 | $9.98 | $10.24 | $9.98 | $10.24 | 12 | $8.713045 |
| 1645111560 | $10.28 | $10.30 | $10.28 | $10.30 | 25 | $8.725708 |
| 1645111620 | $10.04 | $10.04 | $9.89 | $9.89 | 9 | $8.729291 |
| 1645111740 | $10.25 | $10.28 | $10.25 | $10.28 | 2 | $8.730271 |
| 1645111800 | $10.23 | $10.23 | $10.00 | $10.00 | 17 | $8.73822 |
| 1645111860 | $10.10 | $10.10 | $9.92 | $9.92 | 13 | $8.743667 |
| 1645111920 | $9.74 | $9.86 | $9.74 | $9.86 | 5 | $8.745351 |
| 1645112040 | $9.89 | $9.89 | $9.89 | $9.89 | 1 | $8.745712 |
| 1645112100 | $10.00 | $10.08 | $10.00 | $10.00 | 6 | $8.748134 |
| 1645112160 | $9.87 | $9.92 | $9.87 | $9.92 | 9 | $8.751317 |
| 1645112340 | $9.91 | $9.91 | $9.71 | $9.71 | 13 | $8.755887 |
| 1645112400 | $9.87 | $10.00 | $9.85 | $10.00 | 17 | $8.761964 |
| 1645112460 | $9.74 | $9.81 | $9.74 | $9.81 | 6 | $8.763807 |
| 1645112520 | $9.81 | $9.81 | $9.81 | $9.81 | 1 | $8.764131 |
| 1645112580 | $9.70 | $9.72 | $9.70 | $9.72 | 2 | $8.764717 |
| 1645112640 | $9.75 | $9.75 | $9.69 | $9.69 | 302 | $8.843956 |
| 1645112700 | $9.81 | $10.02 | $9.81 | $10.02 | 8 | $8.846459 |
| 1645112760 | $10.30 | $10.30 | $9.23 | $9.23 | 21 | $8.850095 |
| 1645112820 | $9.84 | $9.84 | $9.84 | $9.84 | 2 | $8.850651 |
| 1645112940 | $9.95 | $10.07 | $9.94 | $9.99 | 972 | $9.092758 |
| 1645113000 | $9.99 | $9.99 | $9.99 | $9.99 | 10 | $9.094734 |
| 1645113060 | $10.35 | $10.35 | $10.35 | $10.35 | 1 | $9.095011 |
| 1645113180 | $9.84 | $9.84 | $9.84 | $9.84 | 5 | $9.09583 |
| 1645113300 | $9.70 | $9.70 | $9.70 | $9.70 | 2 | $9.096095 |
| 1645113360 | $9.46 | $9.46 | $9.46 | $9.46 | 1 | $9.096175 |
| 1645113420 | $9.50 | $9.50 | $9.50 | $9.50 | 20 | $9.097943 |
| 1645113600 | $9.51 | $9.51 | $9.51 | $9.51 | 30 | $9.10063 |
| 1645113720 | $9.21 | $9.21 | $9.21 | $9.21 | 1 | $9.100654 |
| 1645113840 | $9.45 | $9.45 | $9.45 | $9.45 | 1 | $9.10073 |
| 1645113900 | $9.36 | $9.36 | $9.36 | $9.36 | 1 | $9.100786 |
| 1645113960 | $9.28 | $9.28 | $9.10 | $9.17 | 7 | $9.100839 |
| 1645114020 | $9.01 | $9.01 | $9.01 | $9.01 | 2 | $9.1008 |
| 1645114140 | $9.36 | $9.41 | $9.36 | $9.41 | 7 | $9.101203 |
| 1645114200 | $9.29 | $9.29 | $9.21 | $9.21 | 2 | $9.101268 |
| 1645114380 | $8.94 | $8.94 | $8.94 | $8.94 | 5 | $9.101093 |
| 1645114440 | $8.80 | $8.80 | $8.80 | $8.80 | 1 | $9.101028 |
| 1645114500 | $8.89 | $8.89 | $8.89 | $8.89 | 1 | $9.100983 |
| 1645114620 | $8.65 | $8.65 | $8.61 | $8.61 | 18 | $9.099102 |
| 1645114680 | $8.50 | $8.52 | $8.50 | $8.51 | 4 | $9.098595 |
| 1645114740 | $8.69 | $8.69 | $8.69 | $8.69 | 2 | $9.09842 |
| 1645114800 | $8.81 | $8.81 | $8.81 | $8.81 | 1 | $9.098358 |
| 1645114860 | $8.74 | $8.80 | $8.74 | $8.80 | 5 | $9.098024 |
| 1645114920 | $8.78 | $8.78 | $8.77 | $8.77 | 7 | $9.097536 |
| 1645114980 | $8.90 | $8.90 | $8.90 | $8.90 | 5 | $9.097325 |
| 1645115040 | $8.86 | $8.99 | $8.86 | $8.96 | 84 | $9.093647 |
| 1645115160 | $8.80 | $8.80 | $8.80 | $8.80 | 4 | $9.0934 |
| 1645115220 | $8.76 | $8.76 | $8.76 | $8.76 | 10 | $9.092701 |
| 1645115400 | $8.88 | $8.88 | $8.88 | $8.88 | 10 | $9.092256 |
| 1645115520 | $8.83 | $8.83 | $8.83 | $8.83 | 1 | $9.092201 |
| 1645115760 | $8.87 | $8.87 | $8.87 | $8.87 | 2 | $9.092108 |
| 1645115820 | $8.93 | $8.93 | $8.93 | $8.93 | 2 | $9.09204 |
| 1645115880 | $9.06 | $9.06 | $8.96 | $8.96 | 2,003 | $9.082546 |
| 1645115940 | $9.17 | $9.17 | $9.17 | $9.17 | 2 | $9.082572 |
| 1645116000 | $9.13 | $9.13 | $9.13 | $9.13 | 1 | $9.082579 |
| 1645116060 | $9.13 | $9.15 | $9.05 | $9.05 | 21 | $9.082637 |
| 1645116180 | $8.96 | $8.96 | $8.96 | $8.96 | 2 | $9.082601 |
| 1645116240 | $8.90 | $8.91 | $8.89 | $8.89 | 4 | $9.082494 |
| 1645116540 | $8.39 | $8.39 | $8.20 | $8.21 | 19 | $9.080136 |
| 1645116600 | $8.20 | $8.31 | $8.20 | $8.28 | 30 | $9.076521 |
| 1645116780 | $8.50 | $8.50 | $8.50 | $8.50 | 1 | $9.076437 |
| 1645116900 | $8.63 | $8.63 | $8.63 | $8.63 | 1 | $9.076372 |
| 1645116960 | $8.62 | $8.62 | $8.62 | $8.62 | 1 | $9.076306 |
| 1645117020 | $8.83 | $8.83 | $8.83 | $8.83 | 4 | $9.076162 |
| 1645117080 | $8.90 | $8.90 | $8.80 | $8.90 | 23 | $9.075386 |
| 1645117140 | $9.15 | $9.15 | $8.96 | $8.97 | 15 | $9.075206 |
| 1645117260 | $9.00 | $9.00 | $9.00 | $9.00 | 2 | $9.075185 |
| 1645117320 | $8.88 | $8.88 | $8.73 | $8.73 | 3 | $9.075057 |
| 1645117440 | $8.79 | $8.79 | $8.78 | $8.78 | 2 | $9.074973 |
| 1645117680 | $9.19 | $9.19 | $9.10 | $9.10 | 6 | $9.075013 |
| 1645117740 | $9.13 | $9.23 | $9.12 | $9.14 | 14 | $9.075172 |
| 1645117800 | $9.21 | $9.21 | $9.21 | $9.21 | 10 | $9.075366 |
| 1645117860 | $9.23 | $9.23 | $9.20 | $9.20 | 11 | $9.075606 |
| 1645118100 | $9.02 | $9.02 | $9.02 | $9.02 | 10 | $9.075526 |
| 1645118160 | $9.15 | $9.15 | $9.10 | $9.10 | 6 | $9.075583 |
| 1645118220 | $8.95 | $8.97 | $8.95 | $8.97 | 13 | $9.075378 |
| 1645118340 | $9.07 | $9.07 | $9.07 | $9.07 | 20 | $9.075363 |
| 1645118400 | $8.93 | $8.94 | $8.91 | $8.91 | 5 | $9.075252 |
| 1645118460 | $8.81 | $8.81 | $8.75 | $8.75 | 3 | $9.075121 |
| 1645118700 | $8.69 | $8.69 | $8.69 | $8.69 | 2 | $9.075012 |
| 1645118760 | $8.60 | $8.60 | $8.59 | $8.59 | 3 | $9.074806 |
| 1645118940 | $8.68 | $8.68 | $8.68 | $8.68 | 9 | $9.0743 |
| 1645119000 | $8.84 | $8.84 | $8.84 | $8.84 | 1 | $9.074267 |
| 1645119060 | $8.86 | $8.86 | $8.74 | $8.74 | 11 | $9.073915 |
| 1645119120 | $8.51 | $8.57 | $8.51 | $8.57 | 110 | $9.06608 |
| 1645119180 | $8.58 | $8.58 | $8.58 | $8.58 | 100 | $9.059376 |
| 1645119360 | $8.64 | $8.66 | $8.64 | $8.66 | 6 | $9.05904 |
| 1645119600 | $8.90 | $8.90 | $8.90 | $8.90 | 1 | $9.059019 |
| 1645119840 | $8.72 | $8.72 | $8.72 | $8.72 | 10 | $9.058552 |
| 1645119960 | $8.84 | $8.89 | $8.84 | $8.89 | 6 | $9.05839 |
| 1645120080 | $9.18 | $9.18 | $9.18 | $9.18 | 1 | $9.058406 |
| 1645120140 | $9.11 | $9.11 | $9.09 | $9.09 | 6 | $9.058443 |
| 1645120200 | $9.19 | $9.19 | $9.19 | $9.19 | 5 | $9.058534 |
| 1645120260 | $9.12 | $9.12 | $9.12 | $9.12 | 20 | $9.058702 |
| 1645120500 | $9.04 | $9.04 | $9.03 | $9.03 | 2 | $9.058695 |
| 1645120620 | $9.02 | $9.02 | $9.02 | $9.02 | 3 | $9.05868 |
| 1645120740 | $9.00 | $9.00 | $9.00 | $9.00 | 1 | $9.058672 |
| 1645120800 | $8.96 | $8.96 | $8.96 | $8.96 | 25 | $9.058335 |
| 1645120920 | $9.00 | $9.00 | $9.00 | $9.00 | 1 | $9.058327 |
| 1645121280 | $9.19 | $9.19 | $9.19 | $9.19 | 1 | $9.058345 |
| 1645121400 | $9.43 | $9.50 | $9.43 | $9.50 | 2 | $9.058456 |
| 1645121460 | $9.65 | $9.65 | $9.65 | $9.65 | 2 | $9.058617 |
| 1645121580 | $9.46 | $9.46 | $9.46 | $9.46 | 1 | $9.058672 |
| 1645121640 | $9.42 | $9.51 | $9.42 | $9.51 | 7 | $9.059077 |
| 1645121760 | $9.25 | $9.25 | $9.25 | $9.25 | 1 | $9.059103 |
| 1645121820 | $9.36 | $9.44 | $9.36 | $9.44 | 2 | $9.059196 |
| 1645121880 | $9.49 | $9.49 | $9.49 | $9.49 | 5 | $9.059489 |
| 1645121940 | $9.55 | $9.57 | $9.53 | $9.53 | 135 | $9.068301 |
| 1645122060 | $9.69 | $9.69 | $9.69 | $9.69 | 1 | $9.068384 |
| 1645122180 | $9.60 | $9.60 | $9.60 | $9.60 | 1 | $9.068455 |
| 1645122240 | $9.80 | $9.80 | $9.69 | $9.69 | 2 | $9.068635 |
| 1645122300 | $9.81 | $9.81 | $9.81 | $9.81 | 1 | $9.068734 |
| 1645122360 | $9.70 | $9.74 | $9.70 | $9.74 | 2 | $9.068908 |
| 1645122420 | $9.76 | $9.77 | $9.76 | $9.77 | 15 | $9.070294 |
| 1645122480 | $9.90 | $9.90 | $9.75 | $9.75 | 80 | $9.078981 |
| 1645122540 | $9.64 | $9.64 | $9.64 | $9.64 | 3 | $9.079202 |
| 1645122600 | $9.68 | $9.68 | $9.68 | $9.68 | 3 | $9.079439 |
| 1645122660 | $9.54 | $9.54 | $9.52 | $9.53 | 9 | $9.079969 |
| 1645122720 | $9.36 | $9.36 | $9.36 | $9.36 | 1 | $9.080006 |
| 1645122900 | $9.47 | $9.47 | $9.47 | $9.47 | 20 | $9.081028 |
| 1645123020 | $9.51 | $9.51 | $9.51 | $9.51 | 20 | $9.082149 |
| 1645123080 | $9.67 | $9.67 | $9.67 | $9.67 | 2 | $9.082303 |
| 1645123140 | $9.68 | $9.68 | $9.68 | $9.68 | 1 | $9.082381 |
| 1645123200 | $9.81 | $9.90 | $9.81 | $9.90 | 82 | $9.091017 |
| 1645123320 | $9.93 | $9.99 | $9.93 | $9.99 | 7 | $9.091814 |
| 1645123380 | $10.00 | $10.00 | $9.97 | $10.00 | 55 | $9.098215 |
| 1645123440 | $9.93 | $9.93 | $9.82 | $9.85 | 9 | $9.099086 |
| 1645123500 | $9.93 | $10.00 | $9.93 | $10.00 | 5 | $9.099637 |
| 1645123560 | $10.06 | $10.06 | $10.04 | $10.04 | 9 | $9.10074 |
| 1645123620 | $9.91 | $10.06 | $9.91 | $10.06 | 10 | $9.101869 |
| 1645123860 | $9.78 | $9.78 | $9.78 | $9.78 | 1 | $9.101955 |
| 1645124040 | $9.76 | $9.76 | $9.76 | $9.76 | 7 | $9.102543 |
| 1645124340 | $9.79 | $9.83 | $9.79 | $9.83 | 4 | $9.102905 |
| 1645124400 | $9.90 | $10.00 | $9.90 | $10.00 | 16 | $9.104572 |
| 1645124520 | $10.13 | $10.13 | $10.08 | $10.08 | 5 | $9.105198 |
| 1645124580 | $10.00 | $10.00 | $10.00 | $10.00 | 6 | $9.105881 |
| 1645124700 | $10.15 | $10.15 | $10.15 | $10.15 | 1 | $9.106013 |
| 1645124820 | $10.20 | $10.20 | $10.20 | $10.20 | 3 | $9.10643 |
| 1645124880 | $10.16 | $10.16 | $10.16 | $10.16 | 10 | $9.107766 |
| 1645124940 | $10.50 | $10.52 | $10.50 | $10.52 | 19 | $9.111115 |
| 1645125120 | $10.57 | $10.66 | $10.57 | $10.58 | 4 | $9.111868 |
| 1645125180 | $10.52 | $10.52 | $10.45 | $10.47 | 56 | $9.121675 |
| 1645125240 | $10.48 | $10.48 | $10.38 | $10.38 | 13 | $9.123836 |
| 1645125300 | $10.38 | $10.42 | $10.38 | $10.42 | 10 | $9.125453 |
| 1645125480 | $10.19 | $10.19 | $10.19 | $10.19 | 1 | $9.125587 |
| 1645125540 | $10.24 | $10.31 | $10.24 | $10.31 | 7 | $9.126589 |
| 1645125600 | $10.33 | $10.33 | $10.33 | $10.33 | 2 | $9.12689 |
| 1645125660 | $10.30 | $10.46 | $10.30 | $10.46 | 204 | $9.156109 |
| 1645125720 | $10.55 | $10.55 | $10.55 | $10.55 | 4 | $9.156788 |
| 1645125780 | $10.69 | $10.69 | $10.69 | $10.69 | 4 | $9.157535 |
| 1645125840 | $10.88 | $10.95 | $10.88 | $10.95 | 11 | $9.159925 |
| 1645125900 | $10.94 | $10.94 | $10.90 | $10.90 | 305 | $9.223588 |
| 1645125960 | $10.90 | $11.05 | $10.90 | $11.05 | 7 | $9.224998 |
| 1645126020 | $11.02 | $11.02 | $11.02 | $11.02 | 3 | $9.225629 |
| 1645126080 | $10.94 | $10.94 | $10.94 | $10.94 | 5 | $9.226633 |
| 1645126140 | $10.86 | $10.86 | $10.86 | $10.86 | 2 | $9.227015 |
| 1645126200 | $10.89 | $10.97 | $10.82 | $10.90 | 50 | $9.236742 |
| 1645126260 | $10.96 | $10.96 | $10.96 | $10.96 | 2 | $9.237143 |
| 1645126320 | $11.19 | $11.25 | $11.19 | $11.20 | 168 | $9.274769 |
| 1645126380 | $11.13 | $11.36 | $11.04 | $11.31 | 136 | $9.303789 |
| 1645126440 | $11.31 | $11.31 | $11.31 | $11.31 | 3 | $9.304465 |
| 1645126500 | $11.28 | $11.36 | $11.28 | $11.36 | 4 | $9.305371 |
| 1645126620 | $11.23 | $11.23 | $11.16 | $11.16 | 10 | $9.30749 |
| 1645126800 | $11.50 | $11.50 | $11.48 | $11.50 | 22 | $9.312885 |
| 1645126860 | $11.40 | $11.40 | $11.40 | $11.40 | 1 | $9.313119 |
| 1645127040 | $11.50 | $11.61 | $11.40 | $11.52 | 19 | $9.317776 |
| 1645127100 | $11.53 | $11.55 | $11.43 | $11.55 | 7 | $9.319494 |
| 1645127160 | $11.47 | $11.53 | $11.47 | $11.53 | 4 | $9.320467 |
| 1645127220 | $11.51 | $11.51 | $11.51 | $11.51 | 2 | $9.320955 |
| 1645127340 | $11.02 | $11.02 | $11.02 | $11.02 | 1 | $9.321144 |
| 1645127460 | $11.41 | $11.59 | $11.41 | $11.59 | 3 | $9.321872 |
| 1645127520 | $11.54 | $11.55 | $11.52 | $11.55 | 5 | $9.323105 |
| 1645127760 | $11.41 | $11.52 | $11.41 | $11.52 | 5 | $9.324299 |
| 1645127820 | $11.55 | $11.58 | $11.55 | $11.58 | 9 | $9.326537 |
| 1645127880 | $11.57 | $11.57 | $11.57 | $11.57 | 1 | $9.326786 |
| 1645127940 | $11.73 | $11.73 | $11.73 | $11.73 | 2 | $9.327321 |
| 1645128000 | $11.61 | $11.73 | $11.61 | $11.73 | 63 | $9.344016 |
| 1645128060 | $11.84 | $11.84 | $11.75 | $11.75 | 3 | $9.344833 |
| 1645128120 | $11.49 | $11.49 | $11.49 | $11.49 | 1 | $9.34507 |
| 1645128240 | $12.00 | $12.17 | $11.73 | $12.00 | 74 | $9.366612 |
| 1645128300 | $12.00 | $12.00 | $12.00 | $12.00 | 1 | $9.3669 |
| 1645128360 | $12.24 | $12.25 | $12.24 | $12.25 | 4 | $9.36816 |
| 1645128420 | $12.05 | $12.30 | $12.03 | $12.30 | 43 | $9.381038 |
| 1645128480 | $12.30 | $12.30 | $12.26 | $12.27 | 13 | $9.385114 |
| 1645128540 | $12.50 | $12.50 | $12.50 | $12.50 | 20 | $9.391872 |
| 1645128600 | $12.58 | $12.75 | $12.58 | $12.75 | 13 | $9.396393 |
| 1645128720 | $12.51 | $12.57 | $12.50 | $12.57 | 6 | $9.39842 |
| 1645128840 | $12.61 | $12.82 | $12.61 | $12.82 | 3 | $9.399485 |
| 1645128900 | $12.80 | $12.80 | $12.71 | $12.71 | 12 | $9.403876 |
| 1645128960 | $13.00 | $13.00 | $13.00 | $13.00 | 1 | $9.404265 |
| 1645129020 | $12.88 | $12.89 | $12.83 | $12.89 | 12 | $9.408714 |
| 1645129080 | $12.87 | $13.01 | $12.77 | $12.84 | 24 | $9.417511 |
| 1645129140 | $12.90 | $12.90 | $12.47 | $12.47 | 14 | $9.422227 |
| 1645129200 | $12.35 | $12.35 | $12.32 | $12.32 | 2 | $9.422853 |
| 1645129260 | $12.17 | $12.20 | $12.17 | $12.20 | 3 | $9.423741 |
| 1645129320 | $12.11 | $12.34 | $12.11 | $12.34 | 6 | $9.425571 |
| 1645129380 | $12.32 | $12.32 | $12.32 | $12.32 | 2 | $9.426192 |
| 1645129500 | $12.13 | $12.13 | $12.13 | $12.13 | 20 | $9.431984 |
| 1645129560 | $12.17 | $12.32 | $12.17 | $12.23 | 29 | $9.440828 |
| 1645129620 | $12.24 | $12.24 | $12.22 | $12.22 | 12 | $9.444407 |
| 1645129680 | $12.58 | $12.58 | $12.53 | $12.53 | 23 | $9.452063 |
| 1645129800 | $12.24 | $12.24 | $12.01 | $12.01 | 15 | $9.456261 |
| 1645129860 | $12.12 | $12.12 | $12.10 | $12.11 | 3 | $9.457106 |
| 1645129980 | $12.75 | $12.81 | $12.75 | $12.81 | 2 | $9.457812 |
| 1645130040 | $12.90 | $12.91 | $12.90 | $12.91 | 2 | $9.458543 |
| 1645130160 | $12.13 | $12.13 | $12.13 | $12.13 | 24 | $9.465331 |
| 1645130280 | $11.90 | $11.90 | $11.90 | $11.90 | 20 | $9.470475 |
| 1645130340 | $11.74 | $11.74 | $11.74 | $11.74 | 10 | $9.47287 |
| 1645130400 | $12.15 | $12.16 | $12.15 | $12.16 | 3 | $9.473718 |
| 1645130460 | $12.01 | $12.01 | $12.01 | $12.01 | 1 | $9.473986 |
| 1645130580 | $12.21 | $12.21 | $12.21 | $12.21 | 1 | $9.474274 |
| 1645130640 | $12.09 | $12.09 | $12.09 | $12.09 | 20 | $9.479781 |
| 1645130700 | $11.69 | $11.71 | $11.69 | $11.69 | 78 | $9.497785 |
| 1645130760 | $12.04 | $12.04 | $12.04 | $12.04 | 2 | $9.498316 |
| 1645130880 | $12.00 | $12.00 | $12.00 | $12.00 | 30 | $9.506125 |
| 1645130940 | $11.95 | $12.20 | $11.95 | $12.20 | 10 | $9.508886 |
| 1645131000 | $12.70 | $13.00 | $12.70 | $13.00 | 7 | $9.511253 |
| 1645131060 | $12.75 | $13.00 | $12.75 | $13.00 | 2 | $9.511952 |
| 1645131120 | $13.24 | $13.24 | $13.24 | $13.24 | 9 | $9.515433 |
| 1645131180 | $13.33 | $13.60 | $13.33 | $13.60 | 15 | $9.521538 |
| 1645131240 | $13.30 | $13.30 | $13.30 | $13.30 | 1 | $9.521929 |
| 1645131300 | $12.63 | $12.63 | $12.60 | $12.60 | 7 | $9.524165 |
| 1645131360 | $12.55 | $13.07 | $12.55 | $13.07 | 12 | $9.528018 |
| 1645131420 | $13.03 | $13.05 | $13.01 | $13.05 | 14 | $9.533101 |
| 1645131480 | $12.72 | $12.72 | $12.71 | $12.71 | 2 | $9.533758 |
| 1645131540 | $13.00 | $13.06 | $13.00 | $13.02 | 45 | $9.549859 |
| 1645131600 | $13.20 | $13.20 | $13.20 | $13.20 | 1 | $9.550234 |
| 1645131720 | $12.94 | $12.94 | $12.94 | $12.94 | 5 | $9.551974 |
| 1645131840 | $12.52 | $12.52 | $12.52 | $12.52 | 5 | $9.553496 |
| 1645131900 | $12.76 | $12.76 | $12.76 | $12.76 | 1 | $9.553825 |
| 1645131960 | $12.89 | $13.00 | $12.89 | $13.00 | 21 | $9.561009 |
| 1645132020 | $13.15 | $13.15 | $13.15 | $13.15 | 1 | $9.561376 |
| 1645132140 | $13.50 | $13.50 | $13.50 | $13.50 | 2 | $9.562182 |
| 1645132200 | $13.40 | $13.40 | $13.40 | $13.40 | 18 | $9.569239 |