MSFT7Jan22C325.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 5, 2022.
- NASDAQ >
- MSFT >
- Option Chain >
- MSFT7Jan22C325.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641393000 | $3.38 | $3.75 | $3.10 | $3.75 | 17 | $3.613529 |
| 1641393060 | $2.85 | $3.20 | $2.71 | $2.85 | 49 | $3.140151 |
| 1641393120 | $2.71 | $2.71 | $1.93 | $1.93 | 140 | $2.583592 |
| 1641393180 | $2.11 | $2.19 | $1.60 | $1.70 | 122 | $2.288597 |
| 1641393240 | $1.50 | $1.87 | $1.50 | $1.77 | 55 | $2.205221 |
| 1641393300 | $1.73 | $2.02 | $1.71 | $2.00 | 229 | $2.068267 |
| 1641393360 | $1.90 | $2.10 | $1.77 | $2.07 | 61 | $2.059524 |
| 1641393420 | $2.07 | $2.34 | $2.07 | $2.07 | 453 | $2.086873 |
| 1641393480 | $2.20 | $2.32 | $2.00 | $2.05 | 46 | $2.089923 |
| 1641393540 | $2.17 | $2.22 | $1.92 | $2.02 | 80 | $2.087851 |
| 1641393600 | $2.02 | $2.13 | $2.00 | $2.09 | 40 | $2.086679 |
| 1641393660 | $2.09 | $2.27 | $2.00 | $2.00 | 542 | $2.122928 |
| 1641393720 | $2.04 | $2.15 | $1.68 | $1.68 | 338 | $2.063733 |
| 1641393780 | $1.81 | $1.90 | $1.80 | $1.82 | 264 | $2.038604 |
| 1641393840 | $1.82 | $1.86 | $1.65 | $1.78 | 146 | $2.022321 |
| 1641393900 | $1.78 | $1.83 | $1.62 | $1.75 | 175 | $2.0047 |
| 1641393960 | $1.76 | $1.94 | $1.74 | $1.82 | 143 | $1.996089 |
| 1641394020 | $1.78 | $1.94 | $1.73 | $1.76 | 37 | $1.994031 |
| 1641394080 | $1.82 | $1.88 | $1.76 | $1.86 | 144 | $1.987121 |
| 1641394140 | $1.88 | $2.05 | $1.87 | $2.03 | 109 | $1.986141 |
| 1641394200 | $2.00 | $2.00 | $1.83 | $1.90 | 63 | $1.985201 |
| 1641394260 | $2.05 | $2.18 | $1.96 | $2.18 | 92 | $1.987898 |
| 1641394320 | $2.17 | $2.27 | $2.07 | $2.18 | 100 | $1.993114 |
| 1641394380 | $2.22 | $2.26 | $2.18 | $2.20 | 226 | $2.00724 |
| 1641394440 | $2.20 | $2.20 | $2.09 | $2.18 | 134 | $2.011348 |
| 1641394500 | $2.18 | $2.25 | $2.09 | $2.20 | 152 | $2.01748 |
| 1641394560 | $2.25 | $2.38 | $2.20 | $2.26 | 252 | $2.034074 |
| 1641394620 | $2.32 | $2.39 | $2.30 | $2.34 | 85 | $2.0402 |
| 1641394680 | $2.32 | $2.38 | $2.28 | $2.30 | 241 | $2.055843 |
| 1641394740 | $2.30 | $2.35 | $2.12 | $2.35 | 282 | $2.066149 |
| 1641394800 | $2.28 | $2.42 | $2.25 | $2.37 | 156 | $2.074508 |
| 1641394860 | $2.40 | $2.50 | $2.36 | $2.36 | 257 | $2.091912 |
| 1641394920 | $2.41 | $2.45 | $2.40 | $2.41 | 107 | $2.098253 |
| 1641394980 | $2.40 | $2.43 | $2.20 | $2.20 | 543 | $2.115886 |
| 1641395040 | $2.22 | $2.29 | $1.95 | $2.06 | 121 | $2.115024 |
| 1641395100 | $2.08 | $2.24 | $2.03 | $2.24 | 44 | $2.115055 |
| 1641395160 | $2.26 | $2.38 | $2.25 | $2.34 | 463 | $2.131541 |
| 1641395220 | $2.30 | $2.30 | $2.23 | $2.23 | 232 | $2.136462 |
| 1641395280 | $2.20 | $2.40 | $2.18 | $2.22 | 369 | $2.144862 |
| 1641395340 | $2.27 | $2.29 | $2.10 | $2.16 | 153 | $2.145316 |
| 1641395400 | $2.15 | $2.21 | $2.01 | $2.05 | 211 | $2.143749 |
| 1641395460 | $2.06 | $2.14 | $2.04 | $2.13 | 55 | $2.143299 |
| 1641395520 | $2.10 | $2.25 | $2.10 | $2.16 | 218 | $2.143279 |
| 1641395580 | $2.11 | $2.14 | $2.03 | $2.03 | 105 | $2.142911 |
| 1641395640 | $2.00 | $2.18 | $1.96 | $2.14 | 64 | $2.141903 |
| 1641395700 | $2.11 | $2.22 | $2.10 | $2.11 | 58 | $2.141814 |
| 1641395760 | $2.16 | $2.16 | $2.01 | $2.10 | 20 | $2.141662 |
| 1641395820 | $2.07 | $2.10 | $1.95 | $1.95 | 49 | $2.14093 |
| 1641395880 | $1.99 | $2.03 | $1.90 | $2.03 | 35 | $2.140037 |
| 1641395940 | $1.95 | $2.00 | $1.90 | $2.00 | 57 | $2.138523 |
| 1641396000 | $2.01 | $2.01 | $1.95 | $1.95 | 121 | $2.136274 |
| 1641396060 | $2.05 | $2.10 | $1.98 | $1.98 | 16 | $2.136053 |
| 1641396120 | $2.06 | $2.06 | $1.90 | $1.97 | 74 | $2.134434 |
| 1641396180 | $2.01 | $2.09 | $1.95 | $1.95 | 12 | $2.134245 |
| 1641396240 | $1.93 | $2.00 | $1.90 | $2.00 | 52 | $2.13286 |
| 1641396300 | $2.07 | $2.30 | $2.01 | $2.30 | 476 | $2.135876 |
| 1641396360 | $2.27 | $2.40 | $2.27 | $2.35 | 335 | $2.143368 |
| 1641396420 | $2.35 | $2.45 | $2.26 | $2.26 | 441 | $2.155093 |
| 1641396480 | $2.27 | $2.38 | $2.25 | $2.25 | 245 | $2.159453 |
| 1641396540 | $2.32 | $2.40 | $2.30 | $2.32 | 50 | $2.160392 |
| 1641396600 | $2.30 | $2.30 | $2.00 | $2.16 | 192 | $2.160228 |
| 1641396660 | $2.10 | $2.11 | $2.01 | $2.08 | 65 | $2.159605 |
| 1641396720 | $2.00 | $2.00 | $2.00 | $2.00 | 12 | $2.159418 |
| 1641396780 | $2.00 | $2.02 | $1.90 | $1.90 | 171 | $2.155503 |
| 1641396840 | $2.02 | $2.02 | $1.92 | $1.92 | 49 | $2.154544 |
| 1641396900 | $2.08 | $2.08 | $2.03 | $2.05 | 89 | $2.153592 |
| 1641396960 | $2.01 | $2.01 | $2.01 | $2.01 | 8 | $2.153483 |
| 1641397020 | $2.00 | $2.04 | $1.94 | $2.04 | 83 | $2.151936 |
| 1641397080 | $1.98 | $1.98 | $1.80 | $1.84 | 44 | $2.150712 |
| 1641397140 | $1.80 | $1.89 | $1.80 | $1.88 | 293 | $2.141684 |
| 1641397200 | $1.88 | $1.91 | $1.84 | $1.89 | 262 | $2.135504 |
| 1641397260 | $1.89 | $1.97 | $1.89 | $1.97 | 24 | $2.135003 |
| 1641397320 | $1.99 | $2.00 | $1.85 | $1.88 | 29 | $2.134591 |
| 1641397380 | $1.89 | $1.89 | $1.75 | $1.82 | 373 | $2.124545 |
| 1641397440 | $1.78 | $1.81 | $1.78 | $1.80 | 20 | $2.123983 |
| 1641397500 | $1.80 | $1.86 | $1.77 | $1.83 | 28 | $2.123234 |
| 1641397560 | $1.83 | $1.83 | $1.79 | $1.79 | 40 | $2.122173 |
| 1641397620 | $1.82 | $1.82 | $1.70 | $1.73 | 274 | $2.11366 |
| 1641397680 | $1.75 | $1.77 | $1.72 | $1.75 | 23 | $2.112958 |
| 1641397740 | $1.80 | $1.90 | $1.78 | $1.85 | 5 | $2.112843 |
| 1641397800 | $1.81 | $1.81 | $1.77 | $1.77 | 23 | $2.112199 |
| 1641397860 | $1.80 | $1.80 | $1.75 | $1.75 | 42 | $2.110983 |
| 1641397920 | $1.80 | $1.80 | $1.75 | $1.80 | 12 | $2.11067 |
| 1641397980 | $1.82 | $1.90 | $1.81 | $1.90 | 13 | $2.110366 |
| 1641398040 | $1.86 | $1.90 | $1.86 | $1.89 | 51 | $2.109444 |
| 1641398100 | $1.89 | $1.95 | $1.87 | $1.87 | 524 | $2.101137 |
| 1641398160 | $1.88 | $1.92 | $1.88 | $1.90 | 70 | $2.100111 |
| 1641398220 | $2.00 | $2.00 | $1.98 | $1.98 | 117 | $2.099028 |
| 1641398280 | $1.96 | $1.96 | $1.91 | $1.95 | 10 | $2.098903 |
| 1641398340 | $1.98 | $2.04 | $1.98 | $2.02 | 225 | $2.097309 |
| 1641398400 | $2.02 | $2.06 | $2.00 | $2.06 | 120 | $2.096791 |
| 1641398460 | $2.07 | $2.10 | $2.00 | $2.00 | 120 | $2.096679 |
| 1641398520 | $2.00 | $2.03 | $1.99 | $1.99 | 40 | $2.096454 |
| 1641398580 | $1.90 | $1.92 | $1.83 | $1.83 | 13 | $2.096238 |
| 1641398640 | $1.85 | $1.86 | $1.82 | $1.86 | 33 | $2.095595 |
| 1641398700 | $1.82 | $1.86 | $1.81 | $1.86 | 14 | $2.095344 |
| 1641398760 | $1.87 | $1.87 | $1.80 | $1.82 | 25 | $2.094909 |
| 1641398820 | $1.83 | $1.86 | $1.83 | $1.86 | 19 | $2.094562 |
| 1641398880 | $1.85 | $1.86 | $1.83 | $1.86 | 24 | $2.094129 |
| 1641398940 | $1.80 | $1.87 | $1.78 | $1.87 | 32 | $2.093411 |
| 1641399000 | $1.75 | $1.76 | $1.74 | $1.75 | 138 | $2.089951 |
| 1641399060 | $1.73 | $1.74 | $1.70 | $1.72 | 82 | $2.087765 |
| 1641399120 | $1.70 | $1.82 | $1.70 | $1.82 | 57 | $2.086188 |
| 1641399180 | $1.77 | $1.80 | $1.77 | $1.80 | 3 | $2.086124 |
| 1641399240 | $1.83 | $1.87 | $1.83 | $1.87 | 8 | $2.085987 |
| 1641399300 | $1.93 | $1.97 | $1.92 | $1.95 | 16 | $2.085838 |
| 1641399360 | $1.94 | $2.00 | $1.93 | $1.98 | 241 | $2.083951 |
| 1641399420 | $2.01 | $2.09 | $1.98 | $2.09 | 50 | $2.083825 |
| 1641399480 | $2.01 | $2.01 | $1.96 | $1.99 | 33 | $2.083587 |
| 1641399540 | $1.94 | $1.98 | $1.94 | $1.94 | 24 | $2.083349 |
| 1641399600 | $1.95 | $1.95 | $1.87 | $1.87 | 45 | $2.082823 |
| 1641399660 | $1.97 | $1.97 | $1.95 | $1.95 | 11 | $2.082722 |
| 1641399720 | $1.93 | $1.93 | $1.90 | $1.90 | 4 | $2.082678 |
| 1641399780 | $1.84 | $1.86 | $1.83 | $1.86 | 14 | $2.08244 |
| 1641399840 | $1.95 | $1.96 | $1.92 | $1.95 | 19 | $2.082249 |
| 1641399900 | $1.97 | $1.98 | $1.97 | $1.97 | 25 | $2.082059 |
| 1641399960 | $1.97 | $2.00 | $1.90 | $1.90 | 15 | $2.081902 |
| 1641400020 | $1.92 | $1.94 | $1.87 | $1.94 | 6 | $2.081826 |
| 1641400080 | $2.10 | $2.10 | $2.00 | $2.01 | 45 | $2.081668 |
| 1641400140 | $2.02 | $2.06 | $2.02 | $2.06 | 150 | $2.081408 |
| 1641400200 | $2.10 | $2.15 | $2.07 | $2.07 | 65 | $2.081618 |
| 1641400260 | $2.05 | $2.08 | $1.94 | $1.94 | 35 | $2.081455 |
| 1641400320 | $1.96 | $1.96 | $1.91 | $1.91 | 28 | $2.081163 |
| 1641400380 | $1.93 | $1.93 | $1.85 | $1.93 | 14 | $2.080974 |
| 1641400440 | $1.90 | $1.90 | $1.88 | $1.88 | 25 | $2.080646 |
| 1641400500 | $1.90 | $1.90 | $1.90 | $1.90 | 1 | $2.080634 |
| 1641400560 | $1.92 | $1.92 | $1.89 | $1.92 | 215 | $2.078302 |
| 1641400620 | $1.92 | $1.92 | $1.92 | $1.92 | 10 | $2.078196 |
| 1641400680 | $1.92 | $1.93 | $1.90 | $1.91 | 13 | $2.078045 |
| 1641400740 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $2.07804 |
| 1641400800 | $1.98 | $1.98 | $1.94 | $1.94 | 5 | $2.077999 |
| 1641400860 | $1.90 | $1.91 | $1.85 | $1.85 | 41 | $2.077457 |
| 1641400920 | $1.80 | $1.80 | $1.75 | $1.75 | 119 | $2.074975 |
| 1641400980 | $1.80 | $1.83 | $1.76 | $1.80 | 130 | $2.072622 |
| 1641401040 | $1.78 | $1.78 | $1.72 | $1.73 | 61 | $2.071235 |
| 1641401100 | $1.76 | $1.76 | $1.75 | $1.75 | 4 | $2.071152 |
| 1641401160 | $1.74 | $1.77 | $1.70 | $1.74 | 16 | $2.070803 |
| 1641401220 | $1.78 | $1.81 | $1.78 | $1.78 | 5 | $2.070711 |
| 1641401280 | $1.76 | $1.80 | $1.76 | $1.76 | 14 | $2.070443 |
| 1641401340 | $1.75 | $1.77 | $1.75 | $1.76 | 228 | $2.065763 |
| 1641401460 | $1.74 | $1.84 | $1.74 | $1.84 | 13 | $2.065504 |
| 1641401520 | $1.76 | $1.76 | $1.76 | $1.76 | 4 | $2.065426 |
| 1641401580 | $1.75 | $1.75 | $1.72 | $1.72 | 29 | $2.064798 |
| 1641401640 | $1.74 | $1.79 | $1.74 | $1.76 | 14 | $2.064524 |
| 1641401700 | $1.80 | $1.80 | $1.78 | $1.78 | 4 | $2.064453 |
| 1641401760 | $1.75 | $1.76 | $1.74 | $1.76 | 17 | $2.064113 |
| 1641401820 | $1.75 | $1.76 | $1.75 | $1.76 | 4 | $2.064034 |
| 1641401880 | $1.77 | $1.80 | $1.72 | $1.72 | 21 | $2.0636 |
| 1641401940 | $1.72 | $1.72 | $1.72 | $1.72 | 11 | $2.063359 |
| 1641402000 | $1.70 | $1.71 | $1.66 | $1.71 | 121 | $2.060579 |
| 1641402060 | $1.73 | $1.73 | $1.68 | $1.68 | 15 | $2.060234 |
| 1641402120 | $1.68 | $1.70 | $1.68 | $1.70 | 104 | $2.05776 |
| 1641402180 | $1.80 | $1.85 | $1.77 | $1.77 | 211 | $2.054387 |
| 1641402240 | $1.80 | $1.80 | $1.80 | $1.80 | 1 | $2.054371 |
| 1641402300 | $1.80 | $1.82 | $1.76 | $1.82 | 111 | $2.052626 |
| 1641402360 | $1.85 | $1.86 | $1.85 | $1.86 | 15 | $2.052445 |
| 1641402420 | $1.85 | $1.85 | $1.79 | $1.79 | 22 | $2.052131 |
| 1641402480 | $1.76 | $1.76 | $1.76 | $1.76 | 21 | $2.051755 |
| 1641402540 | $1.70 | $1.71 | $1.65 | $1.71 | 55 | $2.050495 |
| 1641402600 | $1.74 | $1.74 | $1.70 | $1.70 | 54 | $2.049388 |
| 1641402660 | $1.68 | $1.70 | $1.68 | $1.70 | 2 | $2.049345 |
| 1641402720 | $1.72 | $1.72 | $1.72 | $1.72 | 7 | $2.049204 |
| 1641402780 | $1.72 | $1.72 | $1.70 | $1.70 | 2 | $2.049163 |
| 1641402840 | $1.68 | $1.71 | $1.68 | $1.71 | 6 | $2.04903 |
| 1641402960 | $1.78 | $1.80 | $1.75 | $1.75 | 51 | $2.048204 |
| 1641403020 | $1.85 | $1.90 | $1.85 | $1.86 | 82 | $2.047227 |
| 1641403080 | $1.83 | $1.83 | $1.77 | $1.77 | 4 | $2.04717 |
| 1641403140 | $1.81 | $1.82 | $1.81 | $1.81 | 17 | $2.046927 |
| 1641403200 | $1.80 | $1.80 | $1.79 | $1.79 | 2 | $2.046897 |
| 1641403260 | $1.75 | $1.75 | $1.72 | $1.75 | 12 | $2.046681 |
| 1641403380 | $1.74 | $1.74 | $1.74 | $1.74 | 3 | $2.046625 |
| 1641403440 | $1.69 | $1.69 | $1.69 | $1.69 | 1 | $2.046604 |
| 1641403500 | $1.70 | $1.70 | $1.69 | $1.69 | 6 | $2.046478 |
| 1641403560 | $1.70 | $1.70 | $1.70 | $1.70 | 2 | $2.046437 |
| 1641403620 | $1.72 | $1.72 | $1.72 | $1.72 | 11 | $2.046221 |
| 1641403680 | $1.73 | $1.73 | $1.70 | $1.70 | 14 | $2.045936 |
| 1641403740 | $1.70 | $1.70 | $1.64 | $1.64 | 42 | $2.044936 |
| 1641403800 | $1.64 | $1.64 | $1.56 | $1.56 | 47 | $2.043646 |
| 1641403860 | $1.57 | $1.57 | $1.53 | $1.53 | 51 | $2.042111 |
| 1641403920 | $1.53 | $1.56 | $1.45 | $1.50 | 61 | $2.040156 |
| 1641403980 | $1.52 | $1.54 | $1.46 | $1.46 | 74 | $2.037767 |
| 1641404040 | $1.53 | $1.56 | $1.53 | $1.56 | 37 | $2.036679 |
| 1641404100 | $1.61 | $1.61 | $1.55 | $1.60 | 36 | $2.035683 |
| 1641404160 | $1.62 | $1.63 | $1.48 | $1.48 | 312 | $2.02688 |
| 1641404220 | $1.50 | $1.51 | $1.48 | $1.50 | 25 | $2.026108 |
| 1641404280 | $1.48 | $1.49 | $1.42 | $1.43 | 40 | $2.02479 |
| 1641404340 | $1.43 | $1.45 | $1.42 | $1.42 | 53 | $2.022993 |
| 1641404400 | $1.43 | $1.49 | $1.40 | $1.45 | 41 | $2.021634 |
| 1641404460 | $1.47 | $1.47 | $1.44 | $1.44 | 20 | $2.020981 |
| 1641404520 | $1.45 | $1.45 | $1.40 | $1.40 | 40 | $2.01966 |
| 1641404580 | $1.41 | $1.41 | $1.37 | $1.40 | 52 | $2.0178 |
| 1641404640 | $1.40 | $1.48 | $1.38 | $1.38 | 153 | $2.012468 |
| 1641404700 | $1.41 | $1.41 | $1.37 | $1.41 | 43 | $2.011001 |
| 1641404760 | $1.43 | $1.46 | $1.43 | $1.46 | 13 | $2.010592 |
| 1641404820 | $1.44 | $1.46 | $1.44 | $1.46 | 3 | $2.010498 |
| 1641404880 | $1.43 | $1.43 | $1.40 | $1.40 | 3 | $2.010397 |
| 1641404940 | $1.41 | $1.46 | $1.41 | $1.44 | 23 | $2.009659 |
| 1641405000 | $1.46 | $1.46 | $1.43 | $1.43 | 5 | $2.0095 |
| 1641405060 | $1.40 | $1.41 | $1.40 | $1.41 | 2 | $2.009432 |
| 1641405120 | $1.43 | $1.43 | $1.40 | $1.40 | 4 | $2.009297 |
| 1641405180 | $1.42 | $1.45 | $1.42 | $1.45 | 12 | $2.008916 |
| 1641405240 | $1.46 | $1.46 | $1.46 | $1.46 | 20 | $2.008301 |
| 1641405300 | $1.46 | $1.46 | $1.41 | $1.41 | 34 | $2.007229 |
| 1641405360 | $1.40 | $1.43 | $1.40 | $1.43 | 6 | $2.007027 |
| 1641405420 | $1.45 | $1.45 | $1.45 | $1.45 | 1 | $2.006996 |
| 1641405480 | $1.49 | $1.49 | $1.48 | $1.48 | 3 | $2.006909 |
| 1641405540 | $1.40 | $1.40 | $1.37 | $1.37 | 170 | $2.001146 |
| 1641405600 | $1.36 | $1.41 | $1.35 | $1.41 | 9 | $2.000834 |
| 1641405660 | $1.42 | $1.42 | $1.40 | $1.42 | 60 | $1.998859 |
| 1641405720 | $1.42 | $1.42 | $1.40 | $1.41 | 69 | $1.996656 |
| 1641405780 | $1.41 | $1.41 | $1.38 | $1.38 | 45 | $1.995145 |
| 1641405840 | $1.40 | $1.41 | $1.40 | $1.41 | 9 | $1.994857 |
| 1641405900 | $1.40 | $1.40 | $1.38 | $1.38 | 8 | $1.994591 |
| 1641405960 | $1.37 | $1.40 | $1.37 | $1.40 | 27 | $1.993696 |
| 1641406020 | $1.39 | $1.39 | $1.39 | $1.39 | 2 | $1.99363 |
| 1641406080 | $1.39 | $1.41 | $1.39 | $1.39 | 27 | $1.992768 |
| 1641406140 | $1.39 | $1.39 | $1.34 | $1.34 | 9 | $1.992454 |
| 1641406200 | $1.40 | $1.40 | $1.40 | $1.40 | 2 | $1.99239 |
| 1641406260 | $1.35 | $1.36 | $1.30 | $1.30 | 17 | $1.991784 |
| 1641406380 | $1.36 | $1.38 | $1.34 | $1.38 | 17 | $1.991185 |
| 1641406440 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.991151 |
| 1641406500 | $1.43 | $1.46 | $1.43 | $1.46 | 116 | $1.987788 |
| 1641406560 | $1.49 | $1.49 | $1.46 | $1.46 | 13 | $1.987432 |
| 1641406620 | $1.48 | $1.50 | $1.46 | $1.50 | 240 | $1.980867 |
| 1641406680 | $1.49 | $1.50 | $1.47 | $1.49 | 24 | $1.980234 |
| 1641406740 | $1.48 | $1.48 | $1.45 | $1.45 | 48 | $1.978909 |
| 1641406800 | $1.45 | $1.55 | $1.45 | $1.55 | 170 | $1.975039 |
| 1641406860 | $1.56 | $1.60 | $1.53 | $1.60 | 331 | $1.967845 |
| 1641406920 | $1.61 | $1.61 | $1.51 | $1.51 | 40 | $1.967038 |
| 1641406980 | $1.50 | $1.53 | $1.50 | $1.53 | 11 | $1.966774 |
| 1641407040 | $1.52 | $1.52 | $1.50 | $1.50 | 21 | $1.966277 |
| 1641407100 | $1.51 | $1.53 | $1.51 | $1.53 | 18 | $1.965864 |
| 1641407160 | $1.54 | $1.55 | $1.54 | $1.55 | 12 | $1.965607 |
| 1641407220 | $1.54 | $1.55 | $1.53 | $1.53 | 68 | $1.964122 |
| 1641407340 | $1.55 | $1.60 | $1.55 | $1.59 | 11 | $1.963899 |
| 1641407400 | $1.59 | $1.61 | $1.55 | $1.60 | 76 | $1.962506 |
| 1641407460 | $1.60 | $1.60 | $1.58 | $1.58 | 75 | $1.961118 |
| 1641407520 | $1.58 | $1.58 | $1.55 | $1.55 | 74 | $1.959604 |
| 1641407580 | $1.54 | $1.57 | $1.54 | $1.54 | 68 | $1.958189 |
| 1641407640 | $1.54 | $1.54 | $1.52 | $1.52 | 14 | $1.95788 |
| 1641407700 | $1.51 | $1.51 | $1.51 | $1.51 | 1 | $1.957858 |
| 1641407760 | $1.53 | $1.54 | $1.52 | $1.52 | 19 | $1.957448 |
| 1641407820 | $1.50 | $1.50 | $1.50 | $1.50 | 8 | $1.957263 |
| 1641407880 | $1.50 | $1.50 | $1.46 | $1.50 | 34 | $1.956441 |
| 1641407940 | $1.52 | $1.58 | $1.52 | $1.58 | 7 | $1.956302 |
| 1641408000 | $1.55 | $1.57 | $1.54 | $1.57 | 3 | $1.956241 |
| 1641408060 | $1.54 | $1.54 | $1.54 | $1.54 | 10 | $1.956032 |
| 1641408120 | $1.52 | $1.55 | $1.51 | $1.55 | 109 | $1.953811 |
| 1641408180 | $1.53 | $1.53 | $1.53 | $1.53 | 1 | $1.95379 |
| 1641408240 | $1.58 | $1.58 | $1.58 | $1.58 | 10 | $1.953603 |
| 1641408300 | $1.53 | $1.58 | $1.53 | $1.58 | 18 | $1.953243 |
| 1641408360 | $1.53 | $1.53 | $1.53 | $1.53 | 2 | $1.9532 |
| 1641408420 | $1.44 | $1.46 | $1.44 | $1.46 | 17 | $1.952769 |
| 1641408480 | $1.43 | $1.44 | $1.42 | $1.42 | 33 | $1.951911 |
| 1641408540 | $1.40 | $1.40 | $1.35 | $1.35 | 19 | $1.951371 |
| 1641408600 | $1.35 | $1.42 | $1.35 | $1.42 | 13 | $1.950998 |
| 1641408660 | $1.45 | $1.45 | $1.40 | $1.40 | 49 | $1.949671 |
| 1641408720 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.949643 |
| 1641408780 | $1.49 | $1.49 | $1.49 | $1.49 | 1 | $1.94962 |
| 1641408840 | $1.47 | $1.48 | $1.45 | $1.47 | 18 | $1.949191 |
| 1641408900 | $1.47 | $1.47 | $1.47 | $1.47 | 16 | $1.948812 |
| 1641408960 | $1.50 | $1.50 | $1.50 | $1.50 | 3 | $1.948745 |
| 1641409020 | $1.54 | $1.57 | $1.54 | $1.57 | 5 | $1.948647 |
| 1641409080 | $1.54 | $1.54 | $1.53 | $1.53 | 7 | $1.948503 |
| 1641409140 | $1.49 | $1.52 | $1.49 | $1.52 | 3 | $1.948437 |
| 1641409200 | $1.52 | $1.52 | $1.48 | $1.48 | 14 | $1.948137 |
| 1641409260 | $1.48 | $1.51 | $1.43 | $1.51 | 85 | $1.946096 |
| 1641409320 | $1.55 | $1.95 | $1.55 | $1.80 | 140 | $1.944763 |
| 1641409380 | $1.70 | $1.71 | $1.45 | $1.56 | 23 | $1.944425 |
| 1641409440 | $1.65 | $1.69 | $1.43 | $1.43 | 33 | $1.943847 |
| 1641409500 | $1.51 | $1.51 | $1.28 | $1.30 | 49 | $1.942483 |
| 1641409560 | $1.37 | $1.40 | $1.34 | $1.40 | 19 | $1.94197 |
| 1641409620 | $1.39 | $1.44 | $1.38 | $1.38 | 18 | $1.941511 |
| 1641409680 | $1.45 | $1.55 | $1.45 | $1.50 | 14 | $1.941208 |
| 1641409740 | $1.53 | $1.53 | $1.36 | $1.36 | 43 | $1.940201 |
| 1641409800 | $1.34 | $1.34 | $1.31 | $1.34 | 13 | $1.939821 |
| 1641409860 | $1.37 | $1.37 | $1.25 | $1.26 | 128 | $1.935868 |
| 1641409920 | $1.26 | $1.28 | $1.21 | $1.24 | 25 | $1.93503 |
| 1641409980 | $1.22 | $1.25 | $1.16 | $1.16 | 42 | $1.933557 |
| 1641410040 | $1.20 | $1.25 | $1.20 | $1.25 | 14 | $1.933067 |
| 1641410100 | $1.24 | $1.27 | $1.19 | $1.27 | 35 | $1.931869 |
| 1641410160 | $1.28 | $1.31 | $1.20 | $1.25 | 23 | $1.931144 |
| 1641410220 | $1.20 | $1.24 | $1.20 | $1.24 | 83 | $1.928408 |
| 1641410280 | $1.20 | $1.20 | $1.20 | $1.20 | 1 | $1.928374 |
| 1641410340 | $1.25 | $1.33 | $1.25 | $1.31 | 7 | $1.928163 |
| 1641410400 | $1.25 | $1.30 | $1.25 | $1.29 | 12 | $1.927802 |
| 1641410460 | $1.32 | $1.32 | $1.24 | $1.24 | 5 | $1.927651 |
| 1641410520 | $1.20 | $1.24 | $1.19 | $1.24 | 14 | $1.92717 |
| 1641410580 | $1.17 | $1.24 | $1.17 | $1.20 | 49 | $1.925428 |
| 1641410640 | $1.24 | $1.29 | $1.23 | $1.29 | 55 | $1.923646 |
| 1641410700 | $1.27 | $1.27 | $1.24 | $1.24 | 6 | $1.923455 |
| 1641410760 | $1.24 | $1.24 | $1.24 | $1.24 | 2 | $1.92339 |
| 1641410820 | $1.36 | $1.36 | $1.30 | $1.30 | 5 | $1.923249 |
| 1641410880 | $1.24 | $1.27 | $1.24 | $1.27 | 3 | $1.923153 |
| 1641410940 | $1.22 | $1.28 | $1.22 | $1.28 | 16 | $1.922665 |
| 1641411000 | $1.27 | $1.34 | $1.27 | $1.32 | 52 | $1.921235 |
| 1641411060 | $1.30 | $1.35 | $1.30 | $1.30 | 20 | $1.920672 |
| 1641411120 | $1.29 | $1.29 | $1.20 | $1.22 | 26 | $1.919834 |
| 1641411180 | $1.18 | $1.21 | $1.15 | $1.21 | 14 | $1.919335 |
| 1641411240 | $1.15 | $1.16 | $1.08 | $1.12 | 55 | $1.917238 |
| 1641411300 | $1.10 | $1.11 | $1.10 | $1.11 | 14 | $1.916708 |
| 1641411360 | $1.11 | $1.19 | $1.10 | $1.19 | 5 | $1.916523 |
| 1641411420 | $1.18 | $1.18 | $1.18 | $1.18 | 2 | $1.916454 |
| 1641411480 | $1.16 | $1.16 | $1.11 | $1.11 | 11 | $1.916047 |
| 1641411540 | $1.09 | $1.13 | $1.09 | $1.11 | 103 | $1.912227 |
| 1641411600 | $1.13 | $1.13 | $1.09 | $1.09 | 73 | $1.909488 |
| 1641411660 | $1.10 | $1.12 | $1.07 | $1.10 | 106 | $1.905519 |
| 1641411720 | $1.05 | $1.05 | $1.05 | $1.05 | 6 | $1.905283 |
| 1641411780 | $1.04 | $1.08 | $1.03 | $1.08 | 99 | $1.901499 |
| 1641411840 | $1.08 | $1.09 | $1.08 | $1.09 | 58 | $1.899319 |
| 1641411900 | $1.10 | $1.10 | $1.10 | $1.10 | 6 | $1.899099 |
| 1641411960 | $1.07 | $1.09 | $1.06 | $1.06 | 9 | $1.898764 |
| 1641412020 | $1.08 | $1.13 | $1.08 | $1.10 | 36 | $1.897427 |
| 1641412080 | $1.06 | $1.18 | $1.06 | $1.12 | 12 | $1.896994 |
| 1641412140 | $1.16 | $1.22 | $1.16 | $1.20 | 24 | $1.896212 |
| 1641412200 | $1.20 | $1.20 | $1.20 | $1.20 | 6 | $1.896021 |
| 1641412260 | $1.23 | $1.25 | $1.23 | $1.25 | 15 | $1.895571 |
| 1641412320 | $1.26 | $1.26 | $1.24 | $1.24 | 11 | $1.895251 |
| 1641412380 | $1.28 | $1.28 | $1.15 | $1.18 | 24 | $1.894449 |
| 1641412440 | $1.18 | $1.20 | $1.16 | $1.16 | 63 | $1.892354 |
| 1641412500 | $1.20 | $1.29 | $1.15 | $1.15 | 43 | $1.891032 |
| 1641412560 | $1.07 | $1.12 | $1.07 | $1.12 | 25 | $1.890148 |
| 1641412620 | $1.10 | $1.10 | $1.05 | $1.07 | 9 | $1.889814 |
| 1641412680 | $1.08 | $1.08 | $0.99 | $0.99 | 70 | $1.887031 |
| 1641412740 | $1.00 | $1.00 | $0.99 | $0.99 | 6 | $1.88679 |
| 1641412800 | $0.95 | $0.98 | $0.90 | $0.90 | 34 | $1.885315 |
| 1641412860 | $0.90 | $0.90 | $0.83 | $0.83 | 193 | $1.876669 |
| 1641412920 | $0.85 | $0.85 | $0.82 | $0.85 | 50 | $1.874369 |
| 1641412980 | $0.91 | $0.93 | $0.87 | $0.88 | 96 | $1.870188 |
| 1641413040 | $0.92 | $0.92 | $0.86 | $0.86 | 11 | $1.869698 |
| 1641413100 | $0.82 | $0.82 | $0.80 | $0.80 | 3 | $1.869558 |
| 1641413160 | $0.81 | $0.86 | $0.81 | $0.86 | 30 | $1.868178 |
| 1641413220 | $0.82 | $0.83 | $0.82 | $0.82 | 13 | $1.867576 |
| 1641413280 | $0.82 | $0.82 | $0.79 | $0.79 | 2 | $1.867482 |
| 1641413340 | $0.82 | $0.87 | $0.81 | $0.87 | 53 | $1.865087 |
| 1641413400 | $0.82 | $0.87 | $0.82 | $0.85 | 57 | $1.862538 |
| 1641413460 | $0.84 | $0.85 | $0.84 | $0.85 | 5 | $1.862314 |
| 1641413520 | $0.85 | $0.88 | $0.85 | $0.88 | 84 | $1.858655 |
| 1641413580 | $0.89 | $0.90 | $0.89 | $0.90 | 11 | $1.858192 |
| 1641413640 | $0.91 | $0.91 | $0.89 | $0.89 | 12 | $1.857693 |
| 1641413700 | $0.90 | $0.91 | $0.88 | $0.88 | 7 | $1.857396 |
| 1641413760 | $0.86 | $0.94 | $0.86 | $0.94 | 4 | $1.85723 |
| 1641413820 | $0.92 | $0.92 | $0.89 | $0.89 | 4 | $1.857062 |
| 1641413880 | $0.88 | $0.88 | $0.85 | $0.88 | 29 | $1.855814 |
| 1641413940 | $0.87 | $0.87 | $0.87 | $0.87 | 5 | $1.855599 |
| 1641414060 | $0.80 | $0.81 | $0.76 | $0.77 | 32 | $1.85412 |
| 1641414120 | $0.77 | $0.79 | $0.77 | $0.78 | 41 | $1.852202 |
| 1641414180 | $0.89 | $0.89 | $0.82 | $0.82 | 44 | $1.85025 |
| 1641414240 | $0.88 | $0.88 | $0.87 | $0.87 | 2 | $1.850165 |
| 1641414300 | $0.85 | $0.88 | $0.85 | $0.88 | 11 | $1.849701 |
| 1641414360 | $0.83 | $0.88 | $0.83 | $0.88 | 9 | $1.849278 |
| 1641414420 | $0.89 | $0.89 | $0.87 | $0.87 | 10 | $1.848897 |
| 1641414480 | $0.84 | $0.84 | $0.80 | $0.80 | 151 | $1.842154 |
| 1641414540 | $0.78 | $0.80 | $0.78 | $0.80 | 8 | $1.841792 |
| 1641414600 | $0.80 | $0.80 | $0.78 | $0.78 | 15 | $1.841115 |
| 1641414660 | $0.80 | $0.88 | $0.80 | $0.88 | 5 | $1.840898 |
| 1641414720 | $0.85 | $0.85 | $0.78 | $0.78 | 6 | $1.840637 |
| 1641414780 | $0.80 | $0.82 | $0.80 | $0.82 | 103 | $1.836045 |
| 1641414840 | $0.84 | $0.84 | $0.80 | $0.83 | 12 | $1.835521 |
| 1641414900 | $0.85 | $0.85 | $0.80 | $0.83 | 42 | $1.833749 |
| 1641414960 | $0.87 | $0.90 | $0.87 | $0.90 | 6 | $1.833504 |
| 1641415020 | $0.90 | $0.94 | $0.90 | $0.92 | 22 | $1.832654 |
| 1641415080 | $0.92 | $0.97 | $0.90 | $0.97 | 16 | $1.832025 |
| 1641415140 | $0.98 | $0.98 | $0.86 | $0.86 | 44 | $1.830296 |
| 1641415200 | $0.81 | $0.89 | $0.81 | $0.88 | 8 | $1.829971 |
| 1641415260 | $0.88 | $0.90 | $0.88 | $0.89 | 59 | $1.827593 |
| 1641415320 | $0.89 | $0.89 | $0.83 | $0.83 | 118 | $1.822763 |
| 1641415380 | $0.85 | $0.85 | $0.85 | $0.85 | 93 | $1.818955 |
| 1641415440 | $0.81 | $0.83 | $0.80 | $0.83 | 5 | $1.818743 |
| 1641415500 | $0.79 | $0.79 | $0.78 | $0.79 | 16 | $1.818046 |
| 1641415560 | $0.75 | $0.76 | $0.73 | $0.75 | 60 | $1.815348 |
| 1641415620 | $0.77 | $0.80 | $0.71 | $0.80 | 49 | $1.813129 |
| 1641415680 | $0.74 | $0.74 | $0.70 | $0.71 | 45 | $1.811082 |
| 1641415740 | $0.71 | $0.72 | $0.68 | $0.68 | 15 | $1.810391 |
| 1641415800 | $0.68 | $0.70 | $0.64 | $0.64 | 104 | $1.805471 |
| 1641415860 | $0.66 | $0.70 | $0.64 | $0.69 | 11 | $1.805004 |
| 1641415920 | $0.67 | $0.74 | $0.66 | $0.74 | 40 | $1.803199 |
| 1641415980 | $0.72 | $0.76 | $0.70 | $0.73 | 36 | $1.80159 |
| 1641416040 | $0.73 | $0.75 | $0.62 | $0.74 | 80 | $1.797939 |
| 1641416100 | $0.67 | $0.69 | $0.63 | $0.66 | 164 | $1.790206 |
| 1641416160 | $0.68 | $0.69 | $0.66 | $0.68 | 28 | $1.788934 |
| 1641416220 | $0.69 | $0.70 | $0.65 | $0.67 | 50 | $1.786653 |
| 1641416280 | $0.67 | $0.67 | $0.63 | $0.65 | 50 | $1.784342 |
| 1641416340 | $0.62 | $0.64 | $0.57 | $0.57 | 58 | $1.781539 |