QQQ16Oct20C290.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 16, 2020.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ16Oct20C290.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602855000 | $2.40 | $2.40 | $2.12 | $2.23 | 211 | $2.265165 |
| 1602855060 | $2.30 | $2.30 | $2.14 | $2.19 | 50 | $2.259961 |
| 1602855120 | $2.13 | $2.13 | $1.99 | $2.09 | 107 | $2.192771 |
| 1602855180 | $2.03 | $2.10 | $2.02 | $2.02 | 119 | $2.160349 |
| 1602855240 | $2.12 | $2.29 | $2.11 | $2.26 | 81 | $2.164876 |
| 1602855300 | $2.23 | $2.37 | $2.23 | $2.33 | 39 | $2.175189 |
| 1602855360 | $2.23 | $2.30 | $2.21 | $2.30 | 21 | $2.177659 |
| 1602855420 | $2.30 | $2.36 | $2.08 | $2.08 | 17 | $2.178341 |
| 1602855480 | $2.08 | $2.26 | $2.02 | $2.26 | 30 | $2.177718 |
| 1602855540 | $2.21 | $2.21 | $2.13 | $2.13 | 13 | $2.177601 |
| 1602855600 | $2.09 | $2.22 | $2.09 | $2.22 | 15 | $2.177937 |
| 1602855660 | $2.30 | $2.40 | $2.30 | $2.36 | 19 | $2.182645 |
| 1602855720 | $2.39 | $2.39 | $2.35 | $2.38 | 7 | $2.184554 |
| 1602855780 | $2.40 | $2.57 | $2.40 | $2.50 | 77 | $2.214652 |
| 1602855840 | $2.41 | $2.46 | $2.35 | $2.35 | 20 | $2.219491 |
| 1602855900 | $2.43 | $2.50 | $2.32 | $2.33 | 50 | $2.232671 |
| 1602855960 | $2.17 | $2.24 | $2.17 | $2.24 | 25 | $2.231798 |
| 1602856020 | $2.22 | $2.30 | $2.22 | $2.30 | 6 | $2.231819 |
| 1602856080 | $2.40 | $2.43 | $2.29 | $2.35 | 24 | $2.235961 |
| 1602856140 | $2.23 | $2.24 | $2.21 | $2.24 | 54 | $2.236081 |
| 1602856200 | $2.25 | $2.25 | $2.09 | $2.11 | 143 | $2.221037 |
| 1602856260 | $2.10 | $2.15 | $1.90 | $1.95 | 21 | $2.217563 |
| 1602856320 | $1.97 | $2.06 | $1.97 | $2.00 | 10 | $2.215746 |
| 1602856380 | $2.08 | $2.08 | $2.05 | $2.05 | 2 | $2.215486 |
| 1602856440 | $1.96 | $1.99 | $1.95 | $1.99 | 21 | $2.211082 |
| 1602856500 | $2.20 | $2.20 | $2.17 | $2.17 | 4 | $2.21102 |
| 1602856560 | $2.26 | $2.36 | $2.26 | $2.31 | 50 | $2.216197 |
| 1602856620 | $2.45 | $2.45 | $2.35 | $2.35 | 7 | $2.217272 |
| 1602856680 | $2.35 | $2.37 | $2.32 | $2.32 | 102 | $2.227315 |
| 1602856740 | $2.30 | $2.36 | $2.30 | $2.36 | 9 | $2.227902 |
| 1602856800 | $2.40 | $2.50 | $2.39 | $2.50 | 17 | $2.230299 |
| 1602856860 | $2.55 | $2.60 | $2.55 | $2.56 | 85 | $2.250089 |
| 1602856920 | $2.55 | $2.75 | $2.55 | $2.72 | 29 | $2.258464 |
| 1602856980 | $2.75 | $2.93 | $2.70 | $2.93 | 21 | $2.26573 |
| 1602857040 | $2.95 | $2.95 | $2.82 | $2.82 | 115 | $2.31045 |
| 1602857100 | $2.87 | $2.87 | $2.81 | $2.81 | 7 | $2.312745 |
| 1602857160 | $2.87 | $2.87 | $2.85 | $2.85 | 15 | $2.317784 |
| 1602857220 | $2.80 | $2.80 | $2.76 | $2.76 | 23 | $2.324369 |
| 1602857280 | $2.79 | $2.86 | $2.78 | $2.86 | 25 | $2.331868 |
| 1602857340 | $2.82 | $2.82 | $2.78 | $2.79 | 11 | $2.3349 |
| 1602857400 | $2.80 | $2.80 | $2.77 | $2.77 | 6 | $2.336446 |
| 1602857460 | $2.75 | $2.80 | $2.71 | $2.78 | 9 | $2.338683 |
| 1602857520 | $2.76 | $2.76 | $2.76 | $2.76 | 3 | $2.339418 |
| 1602857580 | $2.78 | $2.78 | $2.78 | $2.78 | 2 | $2.33993 |
| 1602857640 | $2.80 | $2.80 | $2.64 | $2.68 | 25 | $2.345105 |
| 1602857700 | $2.67 | $2.70 | $2.65 | $2.70 | 16 | $2.348014 |
| 1602857760 | $2.73 | $2.79 | $2.73 | $2.79 | 4 | $2.348964 |
| 1602857820 | $2.85 | $2.85 | $2.80 | $2.80 | 4 | $2.350067 |
| 1602857880 | $2.84 | $3.00 | $2.84 | $3.00 | 177 | $2.406704 |
| 1602857940 | $3.06 | $3.23 | $3.06 | $3.23 | 27 | $2.416956 |
| 1602858000 | $3.28 | $3.29 | $3.25 | $3.26 | 34 | $2.431677 |
| 1602858060 | $3.25 | $3.37 | $3.25 | $3.37 | 4 | $2.435733 |
| 1602858120 | $3.38 | $3.39 | $3.38 | $3.39 | 6 | $2.436206 |
| 1602858180 | $3.45 | $3.45 | $3.33 | $3.33 | 6 | $2.438953 |
| 1602858240 | $3.28 | $3.35 | $3.26 | $3.35 | 31 | $2.451687 |
| 1602858300 | $3.36 | $3.40 | $3.35 | $3.38 | 33 | $2.465969 |
| 1602858360 | $3.34 | $3.34 | $3.30 | $3.30 | 2 | $2.466786 |
| 1602858420 | $3.35 | $3.35 | $3.35 | $3.35 | 21 | $2.475568 |
| 1602858480 | $3.30 | $3.41 | $3.30 | $3.41 | 14 | $2.481307 |
| 1602858540 | $3.31 | $3.31 | $3.29 | $3.29 | 4 | $2.482845 |
| 1602858600 | $3.29 | $3.31 | $3.29 | $3.31 | 2 | $2.483611 |
| 1602858660 | $3.31 | $3.40 | $3.31 | $3.38 | 11 | $2.487928 |
| 1602858720 | $3.19 | $3.19 | $3.19 | $3.19 | 2 | $2.488582 |
| 1602858780 | $3.15 | $3.27 | $3.15 | $3.27 | 7 | $2.490845 |
| 1602858840 | $3.27 | $3.30 | $3.27 | $3.30 | 3 | $2.491944 |
| 1602858900 | $3.06 | $3.06 | $2.98 | $3.00 | 55 | $2.504361 |
| 1602858960 | $2.96 | $2.96 | $2.93 | $2.95 | 4 | $2.505158 |
| 1602859020 | $3.04 | $3.05 | $3.04 | $3.05 | 10 | $2.507585 |
| 1602859080 | $3.10 | $3.10 | $3.10 | $3.10 | 1 | $2.507851 |
| 1602859200 | $3.25 | $3.26 | $3.16 | $3.16 | 11 | $2.51127 |
| 1602859260 | $3.02 | $3.02 | $3.02 | $3.02 | 1 | $2.511497 |
| 1602859380 | $2.82 | $2.88 | $2.81 | $2.86 | 38 | $2.517534 |
| 1602859440 | $2.89 | $2.89 | $2.83 | $2.83 | 11 | $2.5193 |
| 1602859500 | $2.85 | $2.94 | $2.85 | $2.94 | 6 | $2.520279 |
| 1602859560 | $2.90 | $2.90 | $2.88 | $2.89 | 9 | $2.521716 |
| 1602859620 | $2.75 | $2.75 | $2.67 | $2.67 | 47 | $2.52543 |
| 1602859680 | $2.57 | $2.59 | $2.47 | $2.47 | 16 | $2.52549 |
| 1602859740 | $2.43 | $2.43 | $2.24 | $2.24 | 33 | $2.522807 |
| 1602859800 | $2.24 | $2.25 | $2.20 | $2.25 | 12 | $2.521369 |
| 1602859860 | $2.25 | $2.25 | $2.25 | $2.25 | 1 | $2.521257 |
| 1602859920 | $2.25 | $2.25 | $2.17 | $2.17 | 14 | $2.519311 |
| 1602859980 | $2.09 | $2.31 | $2.08 | $2.31 | 52 | $2.512556 |
| 1602860040 | $2.40 | $2.45 | $2.40 | $2.45 | 19 | $2.511915 |
| 1602860100 | $2.45 | $2.47 | $2.42 | $2.45 | 30 | $2.511176 |
| 1602860160 | $2.39 | $2.39 | $2.31 | $2.31 | 4 | $2.510937 |
| 1602860220 | $2.30 | $2.30 | $2.24 | $2.30 | 16 | $2.50954 |
| 1602860400 | $2.20 | $2.20 | $2.20 | $2.20 | 2 | $2.509297 |
| 1602860460 | $2.20 | $2.20 | $2.07 | $2.07 | 32 | $2.504373 |
| 1602860520 | $2.24 | $2.24 | $2.23 | $2.23 | 61 | $2.498037 |
| 1602860580 | $2.16 | $2.23 | $2.04 | $2.04 | 6 | $2.497131 |
| 1602860640 | $2.10 | $2.17 | $2.10 | $2.17 | 207 | $2.470455 |
| 1602860700 | $2.05 | $2.05 | $1.89 | $1.89 | 31 | $2.465298 |
| 1602860760 | $1.93 | $1.93 | $1.87 | $1.87 | 6 | $2.464083 |
| 1602860820 | $1.80 | $1.80 | $1.78 | $1.78 | 8 | $2.462208 |
| 1602860880 | $1.68 | $1.70 | $1.68 | $1.70 | 6 | $2.460619 |
| 1602860940 | $1.69 | $1.75 | $1.67 | $1.75 | 27 | $2.453486 |
| 1602861000 | $1.75 | $1.75 | $1.50 | $1.57 | 24 | $2.446138 |
| 1602861120 | $1.65 | $1.69 | $1.65 | $1.69 | 5 | $2.444807 |
| 1602861180 | $1.70 | $1.70 | $1.63 | $1.64 | 38 | $2.434589 |
| 1602861240 | $1.64 | $1.67 | $1.64 | $1.67 | 25 | $2.428167 |
| 1602861300 | $1.60 | $1.68 | $1.59 | $1.66 | 39 | $2.418305 |
| 1602861360 | $1.65 | $1.65 | $1.56 | $1.57 | 24 | $2.412002 |
| 1602861420 | $1.45 | $1.46 | $1.45 | $1.46 | 11 | $2.408618 |
| 1602861480 | $1.40 | $1.40 | $1.19 | $1.21 | 94 | $2.374616 |
| 1602861540 | $1.24 | $1.40 | $1.24 | $1.40 | 35 | $2.362898 |
| 1602861600 | $1.38 | $1.38 | $1.20 | $1.21 | 47 | $2.346886 |
| 1602861660 | $1.17 | $1.27 | $1.16 | $1.24 | 61 | $2.326319 |
| 1602861720 | $1.23 | $1.27 | $1.15 | $1.20 | 2,105 | $1.899352 |
| 1602861780 | $1.18 | $1.18 | $0.90 | $1.01 | 162 | $1.873301 |
| 1602861840 | $1.05 | $1.08 | $0.96 | $0.96 | 1,227 | $1.715824 |
| 1602861900 | $0.97 | $1.02 | $0.90 | $0.94 | 481 | $1.667301 |
| 1602861960 | $1.06 | $1.13 | $1.03 | $1.07 | 80 | $1.661241 |
| 1602862020 | $1.06 | $1.19 | $1.02 | $1.19 | 85 | $1.655533 |
| 1602862080 | $1.18 | $1.25 | $1.13 | $1.22 | 149 | $1.646587 |
| 1602862140 | $1.20 | $1.28 | $1.20 | $1.21 | 165 | $1.638102 |
| 1602862200 | $1.16 | $1.33 | $1.13 | $1.33 | 97 | $1.63325 |
| 1602862260 | $1.29 | $1.31 | $1.25 | $1.31 | 38 | $1.631518 |
| 1602862320 | $1.32 | $1.32 | $1.28 | $1.28 | 27 | $1.630355 |
| 1602862380 | $1.25 | $1.32 | $1.16 | $1.32 | 22 | $1.629277 |
| 1602862440 | $1.37 | $1.42 | $1.34 | $1.42 | 105 | $1.626103 |
| 1602862500 | $1.37 | $1.40 | $1.28 | $1.28 | 124 | $1.622003 |
| 1602862560 | $1.35 | $1.35 | $1.32 | $1.34 | 5 | $1.621825 |
| 1602862620 | $1.38 | $1.38 | $1.31 | $1.31 | 110 | $1.61829 |
| 1602862680 | $1.39 | $1.40 | $1.23 | $1.30 | 124 | $1.613158 |
| 1602862740 | $1.18 | $1.24 | $1.09 | $1.13 | 48 | $1.610715 |
| 1602862800 | $1.07 | $1.10 | $1.05 | $1.05 | 64 | $1.606637 |
| 1602862860 | $1.09 | $1.29 | $1.09 | $1.28 | 85 | $1.602792 |
| 1602862920 | $1.31 | $1.31 | $1.29 | $1.29 | 4 | $1.602652 |
| 1602862980 | $1.33 | $1.33 | $1.24 | $1.24 | 4,076 | $1.515224 |
| 1602863040 | $1.25 | $1.25 | $1.23 | $1.23 | 9 | $1.515035 |
| 1602863100 | $1.29 | $1.29 | $1.20 | $1.20 | 53 | $1.513988 |
| 1602863160 | $1.21 | $1.25 | $1.21 | $1.21 | 17 | $1.51362 |
| 1602863220 | $1.21 | $1.32 | $1.21 | $1.32 | 3 | $1.513564 |
| 1602863280 | $1.33 | $1.37 | $1.33 | $1.35 | 60 | $1.512763 |
| 1602863340 | $1.41 | $1.50 | $1.41 | $1.50 | 110 | $1.512272 |
| 1602863400 | $1.48 | $1.48 | $1.44 | $1.45 | 39 | $1.512127 |
| 1602863460 | $1.50 | $1.53 | $1.49 | $1.49 | 45 | $1.512085 |
| 1602863520 | $1.51 | $1.51 | $1.42 | $1.42 | 62 | $1.511812 |
| 1602863580 | $1.45 | $1.45 | $1.45 | $1.45 | 10 | $1.511765 |
| 1602863640 | $1.50 | $1.53 | $1.50 | $1.53 | 18 | $1.511776 |
| 1602863700 | $1.55 | $1.55 | $1.49 | $1.50 | 44 | $1.511778 |
| 1602863760 | $1.50 | $1.50 | $1.44 | $1.45 | 64 | $1.511488 |
| 1602863820 | $1.49 | $1.49 | $1.42 | $1.44 | 88 | $1.511196 |
| 1602863880 | $1.40 | $1.40 | $1.39 | $1.40 | 194 | $1.50954 |
| 1602863940 | $1.45 | $1.51 | $1.45 | $1.51 | 5 | $1.509533 |
| 1602864000 | $1.52 | $1.62 | $1.52 | $1.62 | 12 | $1.509619 |
| 1602864060 | $1.61 | $1.61 | $1.52 | $1.54 | 25 | $1.509744 |
| 1602864120 | $1.45 | $1.50 | $1.45 | $1.46 | 16 | $1.509699 |
| 1602864180 | $1.56 | $1.56 | $1.56 | $1.56 | 1 | $1.509703 |
| 1602864240 | $1.59 | $1.59 | $1.51 | $1.51 | 21 | $1.509821 |
| 1602864300 | $1.40 | $1.43 | $1.40 | $1.42 | 15 | $1.509715 |
| 1602864360 | $1.40 | $1.40 | $1.10 | $1.13 | 65 | $1.508394 |
| 1602864420 | $1.10 | $1.10 | $1.00 | $1.00 | 29 | $1.507404 |
| 1602864480 | $1.04 | $1.06 | $1.04 | $1.06 | 23 | $1.506632 |
| 1602864540 | $1.10 | $1.19 | $1.10 | $1.19 | 26 | $1.505882 |
| 1602864600 | $1.10 | $1.10 | $1.01 | $1.09 | 548 | $1.489187 |
| 1602864720 | $1.09 | $1.09 | $1.05 | $1.05 | 15 | $1.488742 |
| 1602864780 | $1.08 | $1.15 | $1.04 | $1.15 | 27 | $1.488057 |
| 1602864840 | $1.16 | $1.24 | $1.16 | $1.24 | 14 | $1.487755 |
| 1602864900 | $1.24 | $1.25 | $1.23 | $1.25 | 47 | $1.486951 |
| 1602864960 | $1.30 | $1.36 | $1.30 | $1.36 | 37 | $1.486572 |
| 1602865020 | $1.38 | $1.38 | $1.35 | $1.35 | 3 | $1.486546 |
| 1602865080 | $1.40 | $1.40 | $1.26 | $1.26 | 40 | $1.486204 |
| 1602865200 | $1.35 | $1.35 | $1.17 | $1.18 | 30 | $1.485657 |
| 1602865260 | $1.21 | $1.24 | $1.21 | $1.24 | 12 | $1.485453 |
| 1602865320 | $1.22 | $1.22 | $1.19 | $1.19 | 19 | $1.485104 |
| 1602865380 | $1.12 | $1.16 | $1.12 | $1.16 | 10 | $1.484867 |
| 1602865440 | $1.18 | $1.24 | $1.18 | $1.24 | 2 | $1.48483 |
| 1602865500 | $1.22 | $1.30 | $1.22 | $1.30 | 9 | $1.484697 |
| 1602865560 | $1.33 | $1.33 | $1.32 | $1.32 | 2 | $1.484675 |
| 1602865620 | $1.35 | $1.39 | $1.35 | $1.38 | 35 | $1.484421 |
| 1602865740 | $1.39 | $1.39 | $1.39 | $1.39 | 12 | $1.484343 |
| 1602865800 | $1.40 | $1.40 | $1.36 | $1.36 | 3 | $1.484323 |
| 1602865860 | $1.27 | $1.27 | $1.27 | $1.27 | 13 | $1.484133 |
| 1602865920 | $1.24 | $1.24 | $1.03 | $1.06 | 66 | $1.48224 |
| 1602865980 | $1.06 | $1.06 | $0.95 | $1.00 | 531 | $1.467115 |
| 1602866040 | $1.08 | $1.14 | $1.08 | $1.09 | 6 | $1.466972 |
| 1602866100 | $1.05 | $1.05 | $0.90 | $0.93 | 1,067 | $1.435392 |
| 1602866160 | $0.99 | $0.99 | $0.93 | $0.93 | 41 | $1.434218 |
| 1602866220 | $0.99 | $0.99 | $0.97 | $0.97 | 23 | $1.433591 |
| 1602866280 | $0.95 | $0.98 | $0.95 | $0.98 | 505 | $1.419139 |
| 1602866340 | $1.02 | $1.02 | $1.02 | $1.02 | 75 | $1.417374 |
| 1602866400 | $0.96 | $1.03 | $0.96 | $0.99 | 22 | $1.416833 |
| 1602866460 | $0.98 | $0.99 | $0.90 | $0.90 | 58 | $1.415128 |
| 1602866520 | $0.87 | $0.88 | $0.78 | $0.88 | 605 | $1.39533 |
| 1602866580 | $0.90 | $0.92 | $0.89 | $0.92 | 122 | $1.392043 |
| 1602866640 | $0.89 | $0.91 | $0.89 | $0.89 | 66 | $1.39023 |
| 1602866700 | $0.87 | $0.96 | $0.87 | $0.96 | 105 | $1.387621 |
| 1602866760 | $1.00 | $1.08 | $1.00 | $1.08 | 177 | $1.384291 |
| 1602866820 | $1.05 | $1.12 | $1.05 | $1.10 | 199 | $1.381111 |
| 1602866880 | $1.09 | $1.09 | $1.04 | $1.05 | 37 | $1.380467 |
| 1602866940 | $1.02 | $1.05 | $1.00 | $1.05 | 24 | $1.380001 |
| 1602867000 | $1.12 | $1.12 | $0.91 | $0.92 | 59 | $1.378835 |
| 1602867060 | $0.90 | $0.92 | $0.86 | $0.92 | 62 | $1.377202 |
| 1602867120 | $1.00 | $1.00 | $0.98 | $0.98 | 12 | $1.376955 |
| 1602867180 | $1.02 | $1.03 | $1.02 | $1.02 | 60 | $1.375807 |
| 1602867240 | $0.99 | $1.07 | $0.99 | $1.07 | 16 | $1.375507 |
| 1602867300 | $0.98 | $1.03 | $0.98 | $1.00 | 99 | $1.373519 |
| 1602867360 | $1.00 | $1.16 | $0.99 | $1.16 | 36 | $1.372802 |
| 1602867420 | $1.20 | $1.24 | $1.19 | $1.24 | 3 | $1.372775 |
| 1602867480 | $1.30 | $1.32 | $1.28 | $1.31 | 142 | $1.372153 |
| 1602867540 | $1.32 | $1.32 | $1.28 | $1.29 | 46 | $1.371955 |
| 1602867660 | $1.21 | $1.21 | $1.21 | $1.21 | 1 | $1.371946 |
| 1602867720 | $1.36 | $1.37 | $1.36 | $1.37 | 5 | $1.371945 |
| 1602867780 | $1.37 | $1.37 | $1.32 | $1.32 | 116 | $1.371891 |
| 1602867840 | $1.34 | $1.34 | $1.23 | $1.28 | 53 | $1.371531 |
| 1602867900 | $1.30 | $1.30 | $1.30 | $1.30 | 5 | $1.371512 |
| 1602867960 | $1.27 | $1.27 | $1.20 | $1.20 | 103 | $1.370925 |
| 1602868020 | $1.29 | $1.29 | $1.29 | $1.29 | 10 | $1.370883 |
| 1602868080 | $1.25 | $1.34 | $1.24 | $1.34 | 84 | $1.370488 |
| 1602868140 | $1.33 | $1.41 | $1.33 | $1.40 | 33 | $1.370517 |
| 1602868200 | $1.41 | $1.47 | $1.39 | $1.47 | 78 | $1.37065 |
| 1602868260 | $1.47 | $1.53 | $1.47 | $1.53 | 99 | $1.371303 |
| 1602868320 | $1.53 | $1.55 | $1.52 | $1.55 | 19 | $1.371465 |
| 1602868380 | $1.49 | $1.51 | $1.42 | $1.42 | 10 | $1.371505 |
| 1602868440 | $1.50 | $1.50 | $1.50 | $1.50 | 55 | $1.371866 |
| 1602868500 | $1.50 | $1.57 | $1.50 | $1.56 | 1,251 | $1.381986 |
| 1602868560 | $1.57 | $1.60 | $1.57 | $1.60 | 253 | $1.384333 |
| 1602868620 | $1.60 | $1.67 | $1.57 | $1.66 | 388 | $1.388418 |
| 1602868680 | $1.68 | $1.68 | $1.68 | $1.68 | 5 | $1.388486 |
| 1602868740 | $1.62 | $1.63 | $1.55 | $1.55 | 518 | $1.393926 |
| 1602868800 | $1.56 | $1.56 | $1.56 | $1.56 | 1 | $1.393934 |
| 1602868860 | $1.59 | $1.66 | $1.59 | $1.66 | 23 | $1.394204 |
| 1602868920 | $1.68 | $1.69 | $1.68 | $1.69 | 260 | $1.397543 |
| 1602868980 | $1.62 | $1.65 | $1.62 | $1.65 | 9 | $1.397634 |
| 1602869040 | $1.63 | $1.63 | $1.58 | $1.58 | 122 | $1.398658 |
| 1602869100 | $1.58 | $1.58 | $1.52 | $1.52 | 255 | $1.400136 |
| 1602869160 | $1.52 | $1.52 | $1.41 | $1.41 | 65 | $1.400411 |
| 1602869220 | $1.41 | $1.46 | $1.41 | $1.46 | 20 | $1.400436 |
| 1602869280 | $1.46 | $1.50 | $1.46 | $1.46 | 295 | $1.401692 |
| 1602869340 | $1.50 | $1.50 | $1.50 | $1.50 | 1 | $1.401696 |
| 1602869400 | $1.30 | $1.30 | $1.28 | $1.28 | 2 | $1.401686 |
| 1602869460 | $1.37 | $1.37 | $1.32 | $1.32 | 20 | $1.401628 |
| 1602869520 | $1.35 | $1.36 | $1.35 | $1.36 | 279 | $1.401024 |
| 1602869580 | $1.33 | $1.33 | $1.33 | $1.33 | 1 | $1.401021 |
| 1602869640 | $1.43 | $1.43 | $1.43 | $1.43 | 1 | $1.401022 |
| 1602869700 | $1.44 | $1.47 | $1.43 | $1.43 | 111 | $1.401166 |
| 1602869760 | $1.49 | $1.56 | $1.49 | $1.56 | 28 | $1.401308 |
| 1602869880 | $1.58 | $1.58 | $1.58 | $1.58 | 1 | $1.401316 |
| 1602869940 | $1.45 | $1.45 | $1.45 | $1.45 | 10 | $1.401336 |
| 1602870180 | $1.44 | $1.44 | $1.44 | $1.44 | 1 | $1.401338 |
| 1602870240 | $1.38 | $1.40 | $1.38 | $1.40 | 3 | $1.401336 |
| 1602870300 | $1.42 | $1.42 | $1.32 | $1.32 | 2 | $1.401333 |
| 1602870480 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.401333 |
| 1602870540 | $1.50 | $1.57 | $1.50 | $1.52 | 5 | $1.401357 |
| 1602870600 | $1.54 | $1.54 | $1.54 | $1.54 | 1 | $1.401363 |
| 1602870660 | $1.54 | $1.57 | $1.54 | $1.57 | 2 | $1.401376 |
| 1602870720 | $1.58 | $1.58 | $1.58 | $1.58 | 1 | $1.401384 |
| 1602870780 | $1.57 | $1.57 | $1.57 | $1.57 | 1 | $1.401391 |
| 1602870900 | $1.49 | $1.51 | $1.35 | $1.35 | 11 | $1.401415 |
| 1602870960 | $1.35 | $1.35 | $1.34 | $1.34 | 50 | $1.401294 |
| 1602871080 | $1.29 | $1.29 | $1.29 | $1.29 | 1 | $1.401289 |
| 1602871140 | $1.27 | $1.27 | $1.27 | $1.27 | 100 | $1.400735 |
| 1602871200 | $1.30 | $1.40 | $1.30 | $1.40 | 7 | $1.400722 |
| 1602871260 | $1.35 | $1.35 | $1.35 | $1.35 | 10 | $1.4007 |
| 1602871320 | $1.42 | $1.42 | $1.42 | $1.42 | 100 | $1.400781 |
| 1602871380 | $1.37 | $1.37 | $1.21 | $1.23 | 4 | $1.400757 |
| 1602871440 | $1.21 | $1.21 | $1.02 | $1.07 | 286 | $1.397867 |
| 1602871500 | $1.14 | $1.18 | $1.14 | $1.18 | 4 | $1.397828 |
| 1602871560 | $1.27 | $1.27 | $1.25 | $1.25 | 109 | $1.397217 |
| 1602871620 | $1.35 | $1.36 | $1.35 | $1.35 | 100 | $1.397035 |
| 1602871680 | $1.40 | $1.40 | $1.40 | $1.40 | 2 | $1.397035 |
| 1602871740 | $1.37 | $1.40 | $1.37 | $1.37 | 5 | $1.397031 |
| 1602871860 | $1.31 | $1.31 | $1.31 | $1.31 | 2 | $1.397024 |
| 1602871920 | $1.55 | $1.56 | $1.52 | $1.52 | 337 | $1.398907 |
| 1602871980 | $1.47 | $1.47 | $1.42 | $1.45 | 85 | $1.399032 |
| 1602872040 | $1.40 | $1.40 | $1.40 | $1.40 | 2 | $1.399032 |
| 1602872100 | $1.43 | $1.45 | $1.43 | $1.45 | 27 | $1.399086 |
| 1602872160 | $1.40 | $1.40 | $1.37 | $1.37 | 2 | $1.399085 |
| 1602872220 | $1.34 | $1.34 | $1.31 | $1.31 | 111 | $1.39874 |
| 1602872280 | $1.32 | $1.32 | $1.26 | $1.28 | 176 | $1.397853 |
| 1602872340 | $1.30 | $1.33 | $1.30 | $1.33 | 11 | $1.397822 |
| 1602872400 | $1.38 | $1.38 | $1.38 | $1.38 | 4 | $1.397819 |
| 1602872460 | $1.29 | $1.30 | $1.29 | $1.30 | 210 | $1.397002 |
| 1602872580 | $1.37 | $1.37 | $1.37 | $1.37 | 1 | $1.397001 |
| 1602872640 | $1.29 | $1.30 | $1.29 | $1.30 | 25 | $1.396901 |
| 1602872760 | $1.25 | $1.31 | $1.25 | $1.31 | 32 | $1.396777 |
| 1602872820 | $1.35 | $1.35 | $1.35 | $1.35 | 1 | $1.396776 |
| 1602872880 | $1.40 | $1.44 | $1.40 | $1.42 | 41 | $1.396798 |
| 1602872940 | $1.42 | $1.42 | $1.42 | $1.42 | 2 | $1.3968 |
| 1602873000 | $1.40 | $1.48 | $1.36 | $1.38 | 37 | $1.396786 |
| 1602873060 | $1.40 | $1.40 | $1.40 | $1.40 | 5 | $1.396787 |
| 1602873120 | $1.42 | $1.50 | $1.42 | $1.46 | 157 | $1.397068 |
| 1602873180 | $1.45 | $1.45 | $1.45 | $1.45 | 1 | $1.39707 |
| 1602873240 | $1.46 | $1.46 | $1.44 | $1.44 | 129 | $1.397385 |
| 1602873360 | $1.42 | $1.42 | $1.42 | $1.42 | 3 | $1.397388 |
| 1602873420 | $1.46 | $1.47 | $1.44 | $1.44 | 15 | $1.397415 |
| 1602873480 | $1.49 | $1.57 | $1.49 | $1.57 | 27 | $1.397592 |
| 1602873540 | $1.55 | $1.59 | $1.55 | $1.58 | 259 | $1.399343 |
| 1602873600 | $1.57 | $1.57 | $1.57 | $1.57 | 2 | $1.399356 |
| 1602873660 | $1.49 | $1.49 | $1.49 | $1.49 | 1 | $1.399359 |
| 1602873720 | $1.46 | $1.46 | $1.41 | $1.41 | 1,076 | $1.399784 |
| 1602873780 | $1.39 | $1.40 | $1.39 | $1.39 | 3 | $1.399783 |
| 1602873840 | $1.42 | $1.44 | $1.42 | $1.44 | 2 | $1.399785 |
| 1602873900 | $1.43 | $1.43 | $1.43 | $1.43 | 125 | $1.399924 |
| 1602873960 | $1.44 | $1.44 | $1.44 | $1.44 | 1 | $1.399926 |
| 1602874020 | $1.39 | $1.39 | $1.39 | $1.39 | 20 | $1.399918 |
| 1602874080 | $1.37 | $1.40 | $1.37 | $1.40 | 4 | $1.399917 |
| 1602874140 | $1.37 | $1.37 | $1.37 | $1.37 | 1 | $1.399916 |
| 1602874200 | $1.38 | $1.38 | $1.38 | $1.38 | 2 | $1.399915 |
| 1602874260 | $1.50 | $1.58 | $1.50 | $1.58 | 33 | $1.400101 |
| 1602874320 | $1.54 | $1.54 | $1.54 | $1.54 | 1 | $1.400107 |
| 1602874380 | $1.60 | $1.69 | $1.60 | $1.66 | 45 | $1.40052 |
| 1602874440 | $1.70 | $1.75 | $1.70 | $1.75 | 33 | $1.400893 |
| 1602874500 | $1.77 | $1.77 | $1.74 | $1.77 | 1,157 | $1.415008 |
| 1602874560 | $1.84 | $1.85 | $1.84 | $1.85 | 21 | $1.415325 |
| 1602874620 | $1.85 | $1.85 | $1.79 | $1.79 | 45 | $1.416007 |
| 1602874680 | $1.79 | $1.79 | $1.75 | $1.75 | 109 | $1.417299 |
| 1602874800 | $1.76 | $1.76 | $1.74 | $1.74 | 11 | $1.417423 |
| 1602874860 | $1.78 | $1.78 | $1.68 | $1.68 | 55 | $1.417974 |
| 1602874920 | $1.51 | $1.51 | $1.20 | $1.30 | 117 | $1.418238 |
| 1602874980 | $1.32 | $1.37 | $1.27 | $1.30 | 16 | $1.418185 |
| 1602875040 | $1.34 | $1.34 | $1.17 | $1.22 | 65 | $1.417872 |
| 1602875100 | $1.24 | $1.24 | $0.95 | $1.10 | 63 | $1.417131 |
| 1602875160 | $1.17 | $1.22 | $1.16 | $1.22 | 46 | $1.416777 |
| 1602875220 | $1.20 | $1.23 | $1.18 | $1.23 | 92 | $1.416054 |
| 1602875280 | $1.18 | $1.18 | $1.18 | $1.18 | 90 | $1.415328 |
| 1602875340 | $1.14 | $1.14 | $1.07 | $1.11 | 23 | $1.415075 |
| 1602875400 | $1.09 | $1.11 | $1.05 | $1.11 | 8 | $1.414985 |
| 1602875460 | $1.00 | $1.00 | $1.00 | $1.00 | 112 | $1.413404 |
| 1602875520 | $1.03 | $1.04 | $1.01 | $1.04 | 55 | $1.412653 |
| 1602875580 | $0.99 | $0.99 | $0.89 | $0.92 | 7 | $1.412535 |
| 1602875640 | $0.86 | $0.86 | $0.71 | $0.75 | 57 | $1.411226 |
| 1602875700 | $0.75 | $0.83 | $0.75 | $0.81 | 35 | $1.410482 |
| 1602875760 | $0.84 | $0.98 | $0.84 | $0.97 | 60 | $1.409575 |
| 1602875820 | $0.96 | $0.96 | $0.81 | $0.84 | 93 | $1.408079 |
| 1602875880 | $0.77 | $0.77 | $0.77 | $0.77 | 13 | $1.4078 |
| 1602875940 | $0.80 | $0.86 | $0.80 | $0.80 | 206 | $1.40364 |
| 1602876000 | $0.81 | $0.82 | $0.74 | $0.81 | 249 | $1.398704 |
| 1602876060 | $0.81 | $0.84 | $0.75 | $0.75 | 37 | $1.397969 |
| 1602876120 | $0.70 | $0.70 | $0.55 | $0.65 | 57 | $1.396399 |
| 1602876180 | $0.65 | $0.65 | $0.60 | $0.62 | 916 | $1.373464 |
| 1602876240 | $0.62 | $0.70 | $0.56 | $0.70 | 1,492 | $1.338595 |
| 1602876300 | $0.68 | $0.71 | $0.63 | $0.69 | 72 | $1.33713 |
| 1602876360 | $0.67 | $0.78 | $0.67 | $0.77 | 144 | $1.334615 |
| 1602876420 | $0.77 | $0.77 | $0.63 | $0.65 | 234 | $1.330113 |
| 1602876480 | $0.69 | $0.74 | $0.68 | $0.70 | 107 | $1.32814 |
| 1602876540 | $0.72 | $0.72 | $0.68 | $0.68 | 10 | $1.327949 |
| 1602876600 | $0.65 | $0.75 | $0.60 | $0.61 | 134 | $1.325109 |
| 1602876660 | $0.61 | $0.61 | $0.50 | $0.53 | 542 | $1.311996 |
| 1602876720 | $0.62 | $0.62 | $0.55 | $0.55 | 13 | $1.311724 |
| 1602876780 | $0.56 | $0.56 | $0.48 | $0.50 | 220 | $1.306577 |
| 1602876840 | $0.44 | $0.47 | $0.37 | $0.45 | 199 | $1.30139 |
| 1602876900 | $0.46 | $0.46 | $0.44 | $0.44 | 69 | $1.299692 |
| 1602876960 | $0.39 | $0.57 | $0.39 | $0.51 | 360 | $1.290565 |
| 1602877020 | $0.51 | $0.52 | $0.48 | $0.49 | 134 | $1.287498 |
| 1602877080 | $0.50 | $0.50 | $0.48 | $0.48 | 51 | $1.28632 |
| 1602877140 | $0.45 | $0.45 | $0.39 | $0.39 | 616 | $1.271366 |
| 1602877200 | $0.38 | $0.38 | $0.29 | $0.31 | 92 | $1.26895 |
| 1602877260 | $0.31 | $0.31 | $0.22 | $0.25 | 187 | $1.263817 |
| 1602877320 | $0.24 | $0.29 | $0.24 | $0.26 | 148 | $1.259709 |
| 1602877380 | $0.28 | $0.29 | $0.25 | $0.26 | 103 | $1.256905 |
| 1602877440 | $0.25 | $0.30 | $0.22 | $0.30 | 25 | $1.256204 |
| 1602877500 | $0.27 | $0.31 | $0.23 | $0.31 | 122 | $1.252906 |
| 1602877560 | $0.32 | $0.32 | $0.27 | $0.30 | 1,421 | $1.216067 |
| 1602877620 | $0.31 | $0.31 | $0.28 | $0.30 | 88 | $1.213928 |
| 1602877680 | $0.28 | $0.30 | $0.21 | $0.25 | 218 | $1.208421 |
| 1602877740 | $0.24 | $0.24 | $0.22 | $0.22 | 10 | $1.208163 |
| 1602877800 | $0.24 | $0.27 | $0.12 | $0.13 | 455 | $1.195512 |
| 1602877860 | $0.14 | $0.15 | $0.07 | $0.08 | 4,879 | $1.075361 |
| 1602877920 | $0.11 | $0.11 | $0.09 | $0.10 | 81 | $1.073537 |
| 1602877980 | $0.09 | $0.09 | $0.08 | $0.08 | 28 | $1.0729 |
| 1602878040 | $0.08 | $0.09 | $0.05 | $0.05 | 19 | $1.072437 |
| 1602878100 | $0.06 | $0.07 | $0.05 | $0.05 | 108 | $1.069951 |
| 1602878160 | $0.05 | $0.06 | $0.04 | $0.04 | 209 | $1.065034 |
| 1602878220 | $0.04 | $0.06 | $0.03 | $0.06 | 112 | $1.062427 |
| 1602878280 | $0.06 | $0.06 | $0.02 | $0.02 | 79 | $1.060579 |
| 1602878340 | $0.05 | $0.05 | $0.02 | $0.03 | 2,058 | $1.014471 |
| 1602878400 | $0.04 | $0.04 | $0.02 | $0.02 | 1,501 | $0.983056 |
| 1602878460 | $0.02 | $0.03 | $0.01 | $0.02 | 982 | $0.963547 |
| 1602878520 | $0.02 | $0.02 | $0.01 | $0.02 | 40 | $0.962765 |
| 1602878580 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.962707 |
| 1602878640 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.962315 |
| 1602878700 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.962276 |
| 1602878760 | $0.01 | $0.01 | $0.01 | $0.01 | 21 | $0.961864 |
| 1602878880 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.961825 |
| 1602879000 | $0.01 | $0.02 | $0.01 | $0.02 | 50 | $0.96085 |
| 1602879060 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.959873 |
| 1602879240 | $0.03 | $0.03 | $0.03 | $0.03 | 12 | $0.959644 |