LCID14Jan22C50.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 12, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID14Jan22C50.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641997800$0.43$0.60$0.43$0.59779$0.558446
1641997860$0.59$0.71$0.54$0.621,994$0.630623
1641997920$0.62$0.65$0.55$0.601,421$0.614134
1641997980$0.59$0.68$0.55$0.62762$0.614763
1641998040$0.64$0.64$0.47$0.53383$0.609572
1641998100$0.54$0.57$0.50$0.53301$0.605437
1641998160$0.53$0.60$0.52$0.57232$0.603668
1641998220$0.57$0.70$0.56$0.67960$0.606118
1641998280$0.68$0.69$0.64$0.66347$0.609233
1641998340$0.65$0.72$0.64$0.69702$0.615992
1641998400$0.69$0.70$0.50$0.531,105$0.611019
1641998460$0.53$0.55$0.46$0.50418$0.606595
1641998520$0.48$0.49$0.45$0.49518$0.599429
1641998580$0.49$0.54$0.45$0.48247$0.596541
1641998640$0.48$0.50$0.45$0.48203$0.593879
1641998700$0.49$0.50$0.41$0.41275$0.590378
1641998760$0.41$0.44$0.40$0.40193$0.58713
1641998820$0.41$0.42$0.35$0.35420$0.579785
1641998880$0.35$0.44$0.35$0.44156$0.57702
1641998940$0.45$0.59$0.45$0.57225$0.576264
1641999000$0.59$0.60$0.55$0.58402$0.576234
1641999060$0.57$0.63$0.57$0.60781$0.578733
1641999120$0.62$0.62$0.59$0.61841$0.580635
1641999180$0.60$0.63$0.60$0.61325$0.58122
1641999240$0.62$0.63$0.55$0.621,070$0.583534
1641999300$0.60$0.60$0.55$0.5587$0.583435
1641999360$0.55$0.58$0.51$0.58241$0.582685
1641999420$0.60$0.60$0.54$0.60227$0.582851
1641999480$0.57$0.58$0.54$0.5868$0.582824
1641999540$0.58$0.67$0.58$0.663,311$0.591009
1641999600$0.65$0.75$0.65$0.741,245$0.597221
1641999660$0.73$0.78$0.66$0.731,615$0.607512
1641999720$0.73$0.74$0.70$0.73844$0.611398
1641999780$0.73$0.77$0.71$0.73575$0.614648
1641999840$0.71$0.73$0.66$0.70425$0.616069
1641999900$0.70$0.70$0.50$0.59413$0.615718
1641999960$0.60$0.65$0.60$0.63168$0.615691
1642000020$0.62$0.70$0.61$0.70231$0.616311
1642000080$0.69$0.73$0.64$0.69420$0.617494
1642000140$0.70$0.72$0.70$0.70211$0.618261
1642000200$0.70$0.71$0.68$0.71102$0.618598
1642000260$0.72$0.73$0.70$0.72175$0.619206
1642000320$0.72$0.73$0.67$0.68146$0.619642
1642000380$0.67$0.68$0.65$0.6753$0.619736
1642000440$0.68$0.69$0.66$0.66177$0.62006
1642000500$0.67$0.67$0.52$0.53323$0.619465
1642000560$0.53$0.53$0.43$0.47748$0.614857
1642000620$0.47$0.49$0.46$0.49148$0.614134
1642000680$0.49$0.52$0.49$0.52247$0.613155
1642000740$0.51$0.53$0.48$0.48186$0.612408
1642000800$0.48$0.50$0.48$0.4890$0.61199
1642000860$0.49$0.49$0.46$0.46107$0.611468
1642000920$0.49$0.49$0.44$0.4431$0.6113
1642000980$0.45$0.49$0.43$0.4959$0.610951
1642001040$0.47$0.51$0.47$0.50127$0.610402
1642001100$0.49$0.53$0.49$0.5087$0.610091
1642001160$0.52$0.60$0.51$0.591,185$0.608876
1642001220$0.59$0.61$0.57$0.59817$0.608378
1642001280$0.59$0.60$0.53$0.53420$0.607681
1642001340$0.54$0.58$0.54$0.54104$0.607506
1642001400$0.55$0.55$0.53$0.5585$0.607323
1642001460$0.55$0.59$0.54$0.55225$0.607112
1642001520$0.57$0.57$0.52$0.53323$0.606309
1642001580$0.54$0.58$0.53$0.5534$0.606248
1642001640$0.58$0.59$0.56$0.56296$0.606016
1642001700$0.55$0.61$0.55$0.60323$0.605889
1642001760$0.60$0.63$0.60$0.62270$0.606038
1642001820$0.63$0.64$0.60$0.60112$0.606082
1642001880$0.60$0.61$0.57$0.59298$0.605861
1642001940$0.58$0.59$0.56$0.56151$0.605699
1642002000$0.56$0.57$0.53$0.53122$0.605501
1642002060$0.52$0.54$0.49$0.49342$0.604516
1642002120$0.49$0.53$0.45$0.451,164$0.599769
1642002180$0.45$0.45$0.36$0.361,989$0.590607
1642002240$0.38$0.39$0.35$0.37316$0.588679
1642002300$0.37$0.40$0.36$0.38496$0.586025
1642002360$0.38$0.40$0.37$0.3998$0.585495
1642002420$0.39$0.40$0.37$0.4078$0.585071
1642002480$0.38$0.40$0.38$0.39112$0.584469
1642002540$0.37$0.39$0.37$0.37240$0.583126
1642002600$0.37$0.38$0.35$0.37279$0.581536
1642002660$0.37$0.39$0.36$0.37123$0.580876
1642002720$0.39$0.40$0.38$0.38187$0.579925
1642002780$0.38$0.40$0.36$0.40132$0.579226
1642002840$0.40$0.40$0.38$0.4060$0.578932
1642002900$0.40$0.40$0.37$0.37357$0.577191
1642002960$0.37$0.39$0.36$0.3992$0.576697
1642003020$0.38$0.40$0.38$0.40408$0.574788
1642003080$0.40$0.43$0.40$0.4193$0.574388
1642003140$0.42$0.45$0.42$0.44576$0.572506
1642003200$0.45$0.46$0.44$0.45398$0.571288
1642003260$0.45$0.48$0.44$0.47144$0.570894
1642003320$0.47$0.48$0.43$0.44602$0.569274
1642003380$0.44$0.45$0.41$0.41118$0.568883
1642003440$0.43$0.43$0.41$0.4237$0.568745
1642003500$0.43$0.43$0.39$0.3989$0.568388
1642003560$0.40$0.40$0.33$0.33366$0.566528
1642003620$0.34$0.35$0.33$0.34169$0.565605
1642003680$0.33$0.36$0.33$0.34250$0.564315
1642003740$0.34$0.37$0.34$0.3541$0.564116
1642003800$0.37$0.37$0.36$0.3715$0.564046
1642003860$0.37$0.39$0.37$0.3849$0.563828
1642003920$0.38$0.38$0.37$0.3714$0.563765
1642003980$0.36$0.38$0.36$0.3655$0.563501
1642004040$0.36$0.36$0.33$0.3328$0.563351
1642004100$0.33$0.34$0.31$0.312,292$0.551314
1642004160$0.31$0.33$0.31$0.32116$0.550714
1642004220$0.33$0.33$0.30$0.30574$0.547639
1642004280$0.31$0.34$0.31$0.33125$0.546999
1642004340$0.33$0.37$0.33$0.3690$0.546611
1642004400$0.35$0.39$0.35$0.3870$0.546353
1642004460$0.38$0.40$0.38$0.40106$0.54598
1642004520$0.40$0.40$0.39$0.4075$0.545729
1642004580$0.39$0.39$0.35$0.3529$0.545615
1642004640$0.37$0.37$0.37$0.3722$0.545531
1642004700$0.38$0.38$0.35$0.3835$0.545391
1642004760$0.39$0.40$0.38$0.3972$0.545147
1642004820$0.40$0.41$0.38$0.4126$0.545063
1642004880$0.41$0.41$0.37$0.39133$0.544604
1642004940$0.36$0.39$0.36$0.3825$0.544509
1642005000$0.37$0.38$0.37$0.3811$0.544468
1642005120$0.38$0.39$0.38$0.397$0.544444
1642005180$0.39$0.39$0.37$0.3720$0.544374
1642005240$0.37$0.37$0.37$0.3715$0.544318
1642005300$0.37$0.37$0.36$0.367$0.544291
1642005360$0.35$0.37$0.34$0.34263$0.54329
1642005420$0.38$0.38$0.38$0.382$0.543283
1642005480$0.35$0.36$0.35$0.3615$0.543223
1642005540$0.35$0.35$0.35$0.358$0.543189
1642005600$0.36$0.36$0.35$0.3617$0.543121
1642005660$0.37$0.37$0.37$0.378$0.543092
1642005720$0.38$0.39$0.38$0.38241$0.542255
1642005780$0.36$0.39$0.36$0.397$0.542231
1642005840$0.39$0.39$0.36$0.3612$0.542191
1642005900$0.38$0.38$0.38$0.3810$0.542157
1642005960$0.38$0.39$0.37$0.3974$0.541893
1642006020$0.38$0.39$0.38$0.3838$0.541763
1642006080$0.39$0.40$0.39$0.4020$0.5417
1642006140$0.38$0.38$0.38$0.385$0.541682
1642006200$0.38$0.38$0.38$0.3828$0.541586
1642006260$0.39$0.40$0.39$0.39148$0.541108
1642006320$0.40$0.40$0.39$0.396$0.541089
1642006380$0.40$0.42$0.40$0.4156$0.540922
1642006440$0.40$0.41$0.40$0.4151$0.540777
1642006500$0.40$0.41$0.40$0.41160$0.540332
1642006560$0.41$0.41$0.40$0.40138$0.539952
1642006620$0.40$0.40$0.39$0.3932$0.539857
1642006680$0.38$0.38$0.38$0.387$0.539834
1642006740$0.38$0.38$0.38$0.386$0.539813
1642006800$0.40$0.40$0.39$0.395$0.539798
1642006860$0.38$0.39$0.38$0.399$0.539768
1642006920$0.40$0.41$0.39$0.419$0.539742
1642006980$0.40$0.40$0.39$0.3913$0.539702
1642007040$0.41$0.41$0.41$0.413$0.539694
1642007100$0.40$0.40$0.39$0.392$0.539688
1642007160$0.39$0.39$0.36$0.3716$0.53963
1642007220$0.37$0.37$0.35$0.3573$0.539348
1642007280$0.35$0.37$0.35$0.3620$0.539273
1642007400$0.36$0.36$0.36$0.3610$0.539235
1642007460$0.38$0.39$0.38$0.392$0.539229
1642007520$0.37$0.37$0.36$0.3651$0.53904
1642007580$0.35$0.35$0.35$0.358$0.539009
1642007640$0.35$0.35$0.35$0.3518$0.538937
1642007700$0.33$0.35$0.33$0.3515$0.538874
1642007760$0.35$0.35$0.34$0.342$0.538865
1642007820$0.34$0.34$0.33$0.3352$0.538648
1642007880$0.33$0.33$0.32$0.3217$0.538574
1642007940$0.33$0.34$0.32$0.34141$0.537947
1642008000$0.34$0.34$0.33$0.3312$0.537895
1642008060$0.33$0.33$0.32$0.327$0.537864
1642008120$0.32$0.32$0.32$0.326$0.537836
1642008180$0.33$0.33$0.33$0.336$0.53781
1642008240$0.34$0.35$0.34$0.3522$0.537722
1642008300$0.34$0.34$0.34$0.3421$0.537635
1642008360$0.34$0.34$0.33$0.3316$0.537567
1642008420$0.32$0.33$0.31$0.3221$0.537472
1642008480$0.32$0.33$0.32$0.334$0.537454
1642008540$0.32$0.32$0.32$0.323$0.53744
1642008600$0.32$0.32$0.30$0.3126$0.537317
1642008660$0.31$0.31$0.30$0.3015$0.537244
1642008720$0.30$0.30$0.28$0.28121$0.536616
1642008780$0.29$0.29$0.26$0.28254$0.535271
1642008840$0.28$0.28$0.26$0.27935$0.530433
1642008900$0.27$0.28$0.27$0.283$0.530417
1642008960$0.28$0.30$0.28$0.3017$0.530337
1642009020$0.30$0.30$0.30$0.305$0.530314
1642009080$0.32$0.32$0.32$0.324$0.530297
1642009140$0.32$0.32$0.31$0.3226$0.530186
1642009200$0.34$0.38$0.34$0.38410$0.528871
1642009260$0.38$0.41$0.37$0.40991$0.526305
1642009320$0.42$0.43$0.39$0.431,904$0.522237
1642009380$0.42$0.43$0.40$0.41452$0.52123
1642009440$0.40$0.41$0.39$0.41268$0.520638
1642009500$0.41$0.43$0.40$0.4288$0.520456
1642009560$0.42$0.42$0.37$0.40188$0.52003
1642009620$0.40$0.40$0.38$0.39120$0.51974
1642009680$0.39$0.40$0.38$0.3942$0.519641
1642009740$0.40$0.40$0.39$0.3921$0.519593
1642009800$0.40$0.40$0.39$0.3938$0.519505
1642009860$0.39$0.40$0.39$0.4052$0.519389
1642009920$0.40$0.40$0.39$0.3930$0.51932
1642009980$0.40$0.40$0.39$0.4045$0.519215
1642010040$0.39$0.40$0.39$0.4065$0.519061
1642010100$0.38$0.40$0.38$0.409$0.519038
1642010160$0.39$0.40$0.38$0.4022$0.518986
1642010220$0.40$0.40$0.37$0.3777$0.518789
1642010280$0.39$0.39$0.37$0.3750$0.518661
1642010340$0.37$0.38$0.37$0.3833$0.518576
1642010400$0.38$0.38$0.36$0.3832$0.518493
1642010460$0.38$0.38$0.38$0.3815$0.518455
1642010520$0.37$0.38$0.37$0.37162$0.518015
1642010580$0.35$0.36$0.34$0.3491$0.517731
1642010640$0.35$0.35$0.34$0.3446$0.517582
1642010700$0.35$0.35$0.34$0.3432$0.517481
1642010760$0.34$0.35$0.34$0.3411$0.517446
1642010820$0.35$0.36$0.34$0.36105$0.517125
1642010880$0.35$0.35$0.34$0.3524$0.51705
1642010940$0.36$0.36$0.35$0.3519$0.516994
1642011000$0.35$0.36$0.35$0.359$0.516967
1642011060$0.35$0.35$0.35$0.353$0.516957
1642011120$0.35$0.35$0.32$0.32255$0.516132
1642011180$0.31$0.31$0.30$0.30106$0.515718
1642011240$0.31$0.31$0.30$0.31268$0.514706
1642011300$0.32$0.32$0.30$0.3126$0.514612
1642011360$0.31$0.32$0.31$0.3221$0.514537
1642011420$0.31$0.32$0.30$0.3257$0.514327
1642011480$0.30$0.33$0.29$0.31173$0.513662
1642011540$0.30$0.32$0.29$0.3229$0.513554
1642011600$0.33$0.33$0.33$0.335$0.513538
1642011660$0.31$0.31$0.31$0.31106$0.513152
1642011720$0.31$0.31$0.31$0.316$0.51313
1642011780$0.30$0.31$0.29$0.2939$0.512981
1642011840$0.30$0.31$0.30$0.3026$0.512883
1642011900$0.31$0.31$0.31$0.3145$0.51272
1642011960$0.31$0.31$0.31$0.318$0.512691
1642012020$0.31$0.31$0.30$0.3113$0.512644
1642012140$0.30$0.30$0.28$0.2943$0.512471
1642012200$0.29$0.29$0.29$0.2914$0.512416
1642012260$0.29$0.29$0.28$0.2839$0.51226
1642012320$0.27$0.30$0.27$0.3021$0.512176
1642012380$0.30$0.30$0.29$0.2916$0.512113
1642012440$0.29$0.29$0.28$0.287$0.512086
1642012500$0.28$0.29$0.27$0.2859$0.511848
1642012560$0.28$0.28$0.27$0.2828$0.511729
1642012620$0.28$0.28$0.28$0.2816$0.511663
1642012680$0.27$0.28$0.25$0.25184$0.510881
1642012740$0.26$0.27$0.26$0.26154$0.510202
1642012800$0.25$0.26$0.25$0.25332$0.508738
1642012860$0.26$0.26$0.25$0.25128$0.508158
1642012920$0.26$0.27$0.25$0.2550$0.507944
1642012980$0.26$0.26$0.23$0.23128$0.507337
1642013040$0.24$0.24$0.23$0.2375$0.50698
1642013100$0.24$0.24$0.21$0.2196$0.506505
1642013160$0.21$0.22$0.21$0.21131$0.50584
1642013220$0.22$0.23$0.21$0.2257$0.505555
1642013280$0.23$0.23$0.22$0.2217$0.505472
1642013340$0.23$0.23$0.22$0.23116$0.504919
1642013400$0.23$0.23$0.20$0.21216$0.50383
1642013460$0.21$0.22$0.20$0.20289$0.502341
1642013520$0.21$0.21$0.20$0.21296$0.50085
1642013580$0.20$0.22$0.20$0.21137$0.500173
1642013640$0.22$0.23$0.21$0.2378$0.499799
1642013700$0.23$0.23$0.21$0.2254$0.499544
1642013760$0.22$0.24$0.21$0.2361$0.499257
1642013820$0.22$0.23$0.22$0.237$0.499225
1642013880$0.23$0.23$0.21$0.22217$0.498201
1642013940$0.22$0.24$0.22$0.2463$0.497906
1642014000$0.23$0.24$0.22$0.2333$0.497757
1642014060$0.24$0.24$0.22$0.2295$0.497321
1642014120$0.21$0.23$0.21$0.226$0.497293
1642014180$0.22$0.23$0.22$0.23542$0.494862
1642014240$0.22$0.24$0.22$0.2414$0.4948
1642014300$0.22$0.24$0.22$0.2432$0.494662
1642014360$0.23$0.24$0.23$0.238$0.494627
1642014420$0.22$0.23$0.22$0.236$0.4946
1642014480$0.23$0.24$0.23$0.2441$0.49442
1642014540$0.24$0.25$0.24$0.2413$0.494366
1642014600$0.24$0.25$0.23$0.2543$0.49418
1642014660$0.26$0.26$0.26$0.2610$0.494141
1642014720$0.26$0.27$0.26$0.2732$0.494018
1642014780$0.27$0.27$0.26$0.2635$0.493884
1642014840$0.28$0.28$0.26$0.2822$0.493802
1642014900$0.28$0.28$0.27$0.2761$0.493582
1642014960$0.26$0.26$0.26$0.2612$0.493535
1642015020$0.27$0.28$0.27$0.2834$0.493414
1642015080$0.28$0.28$0.27$0.2726$0.49332
1642015140$0.28$0.28$0.28$0.2816$0.493263
1642015200$0.28$0.28$0.27$0.2867$0.493025
1642015260$0.27$0.28$0.27$0.2811$0.492986
1642015320$0.28$0.28$0.28$0.28508$0.491208
1642015380$0.28$0.28$0.27$0.2847$0.491044
1642015440$0.29$0.29$0.28$0.2942$0.490905
1642015500$0.28$0.30$0.28$0.3071$0.490681
1642015560$0.30$0.30$0.29$0.3032$0.49058
1642015620$0.30$0.30$0.29$0.29227$0.489873
1642015680$0.30$0.30$0.29$0.29106$0.489544
1642015740$0.29$0.30$0.29$0.3038$0.489423
1642015800$0.29$0.29$0.28$0.2920$0.489357
1642015860$0.29$0.29$0.26$0.2628$0.489255
1642015920$0.27$0.27$0.24$0.2411$0.489214
1642015980$0.24$0.25$0.24$0.24112$0.488762
1642016040$0.23$0.24$0.23$0.2442$0.488587
1642016100$0.25$0.25$0.25$0.25201$0.487811
1642016160$0.27$0.27$0.27$0.271$0.487807
1642016220$0.27$0.27$0.26$0.2620$0.487735
1642016280$0.27$0.28$0.27$0.2812$0.487694
1642016340$0.28$0.29$0.27$0.2912$0.487653
1642016400$0.29$0.30$0.28$0.2923$0.487577
1642016520$0.28$0.28$0.28$0.281$0.487574
1642016580$0.29$0.29$0.29$0.294$0.487561
1642016640$0.29$0.29$0.28$0.284$0.487548
1642016700$0.29$0.30$0.28$0.30225$0.486831
1642016760$0.29$0.30$0.29$0.305$0.486815
1642016820$0.30$0.30$0.29$0.2962$0.486629
1642016880$0.29$0.29$0.29$0.2915$0.486581
1642016940$0.30$0.30$0.30$0.30204$0.485971
1642017000$0.30$0.30$0.30$0.301$0.485968
1642017060$0.31$0.31$0.29$0.297$0.485948
1642017180$0.29$0.29$0.29$0.2912$0.48591
1642017240$0.30$0.30$0.30$0.30268$0.485116
1642017300$0.31$0.32$0.31$0.3118$0.485067
1642017360$0.31$0.31$0.31$0.315$0.485053
1642017420$0.30$0.31$0.30$0.316$0.485035
1642017480$0.30$0.32$0.30$0.3221$0.484974
1642017600$0.30$0.32$0.30$0.3113$0.484938
1642017660$0.30$0.30$0.28$0.288$0.484912
1642017720$0.29$0.29$0.29$0.292$0.484906
1642017780$0.31$0.31$0.29$0.295$0.484891
1642017840$0.30$0.30$0.30$0.301$0.484888
1642017900$0.32$0.32$0.31$0.318$0.484866
1642017960$0.31$0.31$0.31$0.311$0.484863
1642018020$0.31$0.31$0.30$0.303$0.484855
1642018080$0.30$0.30$0.30$0.301$0.484852
1642018140$0.31$0.32$0.31$0.326$0.484835
1642018200$0.31$0.31$0.29$0.3067$0.484636
1642018260$0.30$0.30$0.29$0.29206$0.484004
1642018320$0.30$0.30$0.29$0.3023$0.483935
1642018380$0.29$0.30$0.29$0.3016$0.483887
1642018440$0.31$0.31$0.31$0.311$0.483884
1642018500$0.31$0.31$0.31$0.3112$0.483851
1642018560$0.30$0.30$0.29$0.3026$0.483775
1642018620$0.29$0.30$0.29$0.3017$0.483723
1642018680$0.30$0.30$0.30$0.302$0.483717
1642018800$0.30$0.30$0.30$0.301$0.483715
1642018860$0.30$0.30$0.30$0.30101$0.483421
1642018920$0.29$0.29$0.29$0.2926$0.483342
1642018980$0.30$0.30$0.30$0.304$0.48333
1642019040$0.29$0.29$0.28$0.2818$0.483273
1642019100$0.29$0.30$0.29$0.307$0.483252
1642019160$0.29$0.29$0.28$0.2821$0.483186
1642019220$0.28$0.28$0.27$0.2723$0.483111
1642019280$0.28$0.28$0.27$0.2761$0.482915
1642019340$0.27$0.27$0.27$0.272$0.482908
1642019400$0.28$0.28$0.27$0.286$0.482889
1642019460$0.28$0.28$0.27$0.2721$0.482819
1642019520$0.28$0.28$0.27$0.2819$0.482758
1642019580$0.27$0.27$0.27$0.272$0.482752
1642019640$0.28$0.28$0.26$0.26119$0.482355
1642019700$0.26$0.28$0.26$0.288$0.482327
1642019760$0.26$0.26$0.26$0.264$0.482313
1642019820$0.27$0.27$0.25$0.2658$0.482109
1642019880$0.26$0.26$0.26$0.2611$0.482071
1642020000$0.27$0.27$0.26$0.2714$0.482024
1642020060$0.26$0.26$0.26$0.2615$0.481972
1642020120$0.26$0.28$0.26$0.2840$0.481839
1642020180$0.27$0.28$0.27$0.2836$0.481725
1642020240$0.28$0.28$0.28$0.2825$0.481646
1642020300$0.28$0.29$0.28$0.2975$0.481413
1642020360$0.29$0.29$0.27$0.2885$0.481154
1642020420$0.28$0.28$0.27$0.279$0.481125
1642020480$0.28$0.28$0.28$0.2822$0.481055
1642020540$0.28$0.28$0.27$0.2710$0.481023
1642020600$0.27$0.28$0.27$0.2791$0.480724
1642020660$0.28$0.28$0.28$0.281$0.480721
1642020720$0.28$0.28$0.27$0.2728$0.48063
1642020780$0.28$0.28$0.27$0.275$0.480614
1642020840$0.27$0.28$0.27$0.2776$0.48037
1642020900$0.28$0.28$0.27$0.2792$0.480071
1642020960$0.27$0.28$0.27$0.28166$0.479531
1642021020$0.27$0.27$0.26$0.2643$0.479391
1642021080$0.26$0.27$0.25$0.26195$0.478722
1642021140$0.26$0.26$0.25$0.263,340$0.467504