QQQ21Jan22P370.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 18, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ21Jan22P370.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642516200$3.07$3.20$2.82$3.20937$3.121953
1642516260$3.18$3.60$3.11$3.58666$3.206924
1642516320$3.59$3.59$3.38$3.42281$3.245658
1642516380$3.42$3.47$3.33$3.37365$3.27662
1642516440$3.39$3.67$3.34$3.67365$3.304028
1642516500$3.70$3.79$3.53$3.75683$3.384795
1642516560$3.78$3.90$3.67$3.90206$3.408033
1642516620$3.85$3.85$3.64$3.76102$3.418066
1642516680$3.76$3.79$3.65$3.652,338$3.542034
1642516740$3.62$3.65$3.56$3.6572$3.542829
1642516800$3.64$3.82$3.39$3.78220$3.543789
1642516860$3.64$3.64$3.17$3.20118$3.538106
1642516920$3.20$3.25$2.82$2.82223$3.519177
1642516980$2.84$2.91$2.80$2.90225$3.498457
1642517040$2.93$3.13$2.93$3.0646$3.495519
1642517100$3.02$3.25$3.02$3.25341$3.478066
1642517160$3.19$3.25$3.08$3.2057$3.475842
1642517220$3.18$3.47$3.18$3.3638$3.475536
1642517280$3.40$3.59$3.40$3.5481$3.475593
1642517340$3.60$3.63$3.38$3.44317$3.476883
1642517400$3.54$3.60$3.43$3.53327$3.478128
1642517460$3.74$3.81$3.56$3.6856$3.47979
1642517520$3.68$3.69$3.57$3.5720$3.480117
1642517580$3.57$3.58$3.34$3.40165$3.478336
1642517640$3.41$3.41$3.32$3.40147$3.476727
1642517700$3.45$3.63$3.45$3.6348$3.477246
1642517760$3.51$3.61$3.50$3.6111$3.477354
1642517820$3.63$3.71$3.58$3.71127$3.479586
1642517880$3.74$3.74$3.45$3.4540$3.479886
1642517940$3.43$3.47$3.20$3.20121$3.477005
1642518000$3.30$3.44$3.27$3.2794$3.475319
1642518060$3.33$3.50$3.30$3.50255$3.473315
1642518120$3.48$3.52$3.42$3.4224$3.473302
1642518180$3.45$3.45$3.33$3.3431$3.472972
1642518240$3.33$3.35$3.20$3.2496$3.470666
1642518300$3.22$3.23$3.05$3.07101$3.466555
1642518360$3.08$3.10$2.68$2.70184$3.455183
1642518420$2.68$2.81$2.68$2.80166$3.443122
1642518480$2.75$2.82$2.65$2.65523$3.402755
1642518540$2.66$2.66$2.50$2.54115$3.393338
1642518600$2.54$2.58$2.38$2.38601$3.339828
1642518660$2.37$2.46$2.35$2.36250$3.318477
1642518720$2.37$2.49$2.35$2.49168$3.305077
1642518780$2.49$2.63$2.45$2.6394$3.298889
1642518840$2.64$2.64$2.57$2.58118$3.291793
1642518900$2.66$2.66$2.49$2.60116$3.284813
1642518960$2.59$2.61$2.50$2.5025$3.283291
1642519020$2.51$2.51$2.41$2.49231$3.267316
1642519080$2.52$2.63$2.52$2.6373$3.26334
1642519140$2.64$2.76$2.64$2.69136$3.256961
1642519200$2.80$2.82$2.74$2.7470$3.254238
1642519260$2.77$2.87$2.77$2.8465$3.251906
1642519320$2.85$2.87$2.72$2.8049$3.250036
1642519380$2.82$2.84$2.65$2.65181$3.242078
1642519440$2.63$2.75$2.56$2.5959$3.239198
1642519500$2.54$2.58$2.48$2.551,782$3.151347
1642519560$2.68$2.68$2.60$2.605$3.151162
1642519620$2.60$2.62$2.59$2.6062$3.14877
1642519680$2.55$2.57$2.47$2.571,701$3.081309
1642519740$2.58$2.58$2.44$2.4428$3.080297
1642519800$2.60$2.68$2.60$2.68106$3.077179
1642519860$2.77$2.86$2.76$2.86289$3.073028
1642519920$2.79$2.90$2.76$2.8655$3.072304
1642519980$2.83$2.91$2.82$2.8953$3.071676
1642520040$2.94$2.94$2.82$2.8879$3.07086
1642520100$2.90$2.95$2.83$2.8428$3.070562
1642520160$2.87$2.97$2.87$2.9220$3.07041
1642520220$2.87$3.00$2.87$2.95117$3.069881
1642520280$2.96$2.96$2.92$2.92282$3.067829
1642520340$3.04$3.16$3.04$3.07295$3.068657
1642520400$3.14$3.16$3.05$3.0533$3.068763
1642520460$3.07$3.14$3.04$3.10248$3.069135
1642520520$3.08$3.13$3.00$3.00106$3.069279
1642520580$3.03$3.03$2.84$2.98109$3.068373
1642520640$3.04$3.04$2.71$2.7171$3.067958
1642520700$2.65$2.98$2.65$2.9820$3.067612
1642520760$3.01$3.04$2.95$2.972,026$3.057804
1642520820$3.00$3.00$2.85$2.989$3.057746
1642520880$2.95$2.95$2.89$2.8943$3.057408
1642520940$2.94$2.94$2.86$2.9014$3.057318
1642521000$2.90$3.04$2.90$3.0378$3.05703
1642521060$2.93$3.04$2.93$3.0339$3.056964
1642521120$3.02$3.02$3.00$3.0010$3.056941
1642521180$3.00$3.21$3.00$3.17300$3.057874
1642521240$3.15$3.25$3.12$3.2320$3.057993
1642521300$3.24$3.31$3.24$3.2530$3.058309
1642521360$3.21$3.22$3.16$3.19140$3.059246
1642521420$3.20$3.31$3.20$3.3114$3.059392
1642521480$3.31$3.48$3.31$3.48135$3.061865
1642521540$3.48$3.50$3.33$3.3898$3.063621
1642521600$3.40$3.40$3.38$3.3828$3.064056
1642521660$3.44$3.51$3.44$3.44112$3.066321
1642521720$3.45$3.45$3.39$3.4113$3.066527
1642521780$3.35$3.36$3.23$3.2924$3.066792
1642521840$3.26$3.32$3.23$3.31132$3.068035
1642521900$3.26$3.27$3.21$3.2742$3.068382
1642521960$3.31$3.41$3.31$3.414$3.06844
1642522020$3.40$3.55$3.40$3.55359$3.074217
1642522080$3.60$3.70$3.59$3.6777$3.07617
1642522140$3.64$3.76$3.59$3.62108$3.079283
1642522200$3.57$3.59$3.49$3.5868$3.080797
1642522260$3.56$3.57$3.51$3.5330$3.081421
1642522320$3.54$3.65$3.54$3.6516$3.08181
1642522380$3.67$3.70$3.56$3.5619$3.082271
1642522440$3.57$3.58$3.46$3.5072$3.083642
1642522500$3.48$3.48$3.28$3.30115$3.084941
1642522560$3.31$3.33$3.28$3.3348$3.085457
1642522620$3.38$3.44$3.38$3.4231$3.085916
1642522680$3.34$3.37$3.27$3.34668$3.092641
1642522740$3.35$3.37$3.32$3.376$3.092705
1642522800$3.43$3.52$3.41$3.45294$3.097247
1642522860$3.47$3.53$3.41$3.434,827$3.159277
1642522920$3.43$3.47$3.41$3.4567$3.159965
1642522980$3.46$3.47$3.34$3.38194$3.161716
1642523040$3.46$3.47$3.39$3.4549$3.162212
1642523100$3.50$3.58$3.42$3.49572$3.16888
1642523160$3.49$3.52$3.42$3.5259$3.169472
1642523220$3.52$3.57$3.45$3.45174$3.171569
1642523280$3.47$3.47$3.38$3.4369$3.17219
1642523340$3.44$3.51$3.44$3.5140$3.172581
1642523400$3.54$3.55$3.53$3.5515$3.172769
1642523460$3.58$3.84$3.58$3.81130$3.175207
1642523520$3.82$3.89$3.82$3.89248$3.180742
1642523580$3.88$3.88$3.80$3.82236$3.18583
1642523640$3.80$3.82$3.76$3.79103$3.187944
1642523700$3.78$3.83$3.71$3.7699$3.189771
1642523760$3.73$3.75$3.64$3.64109$3.191674
1642523820$3.57$3.57$3.17$3.21275$3.194111
1642523880$3.24$3.30$3.23$3.2529$3.19416
1642523940$3.19$3.21$3.13$3.15126$3.193968
1642524000$3.16$3.19$3.06$3.1571$3.193899
1642524060$3.18$3.21$3.16$3.1830$3.193892
1642524120$3.18$3.20$3.06$3.0631$3.193863
1642524180$3.05$3.14$3.05$3.1225$3.193783
1642524240$3.18$3.19$3.17$3.1823$3.193776
1642524300$3.17$3.17$3.13$3.1729$3.193749
1642524360$3.15$3.15$3.06$3.10322$3.192396
1642524420$3.13$3.13$3.13$3.131$3.192394
1642524480$3.13$3.13$3.00$3.0369$3.192121
1642524540$3.11$3.11$3.00$3.0081$3.191681
1642524600$3.01$3.01$2.78$2.79345$3.187779
1642524660$2.78$2.85$2.73$2.85454$3.182022
1642524720$2.86$2.95$2.86$2.9343$3.181628
1642524780$2.90$2.93$2.86$2.9380$3.180894
1642524840$2.94$2.94$2.94$2.945$3.180857
1642524900$2.95$3.00$2.95$3.0023$3.180711
1642524960$3.00$3.04$2.96$2.9974$3.180306
1642525020$2.95$2.95$2.92$2.926$3.18026
1642525080$2.98$2.98$2.98$2.981$3.180253
1642525140$2.97$2.97$2.97$2.973$3.180234
1642525200$2.95$3.07$2.90$3.0765$3.179932
1642525260$3.10$3.26$3.09$3.26253$3.179926
1642525320$3.26$3.27$3.24$3.2621$3.179975
1642525380$3.26$3.35$3.25$3.35155$3.180538
1642525440$3.36$3.41$3.35$3.4125$3.180688
1642525500$3.41$3.49$3.41$3.49178$3.182001
1642525560$3.52$3.55$3.50$3.5148$3.182504
1642525620$3.51$3.52$3.50$3.528$3.182583
1642525680$3.50$3.50$3.45$3.4513$3.182698
1642525740$3.42$3.42$3.33$3.36120$3.18337
1642525800$3.38$3.38$3.33$3.3424$3.183501
1642525860$3.35$3.43$3.34$3.4016$3.183608
1642525920$3.46$3.46$3.43$3.4427$3.183822
1642525980$3.47$3.47$3.47$3.4750$3.18425
1642526040$3.35$3.35$3.26$3.2614$3.184314
1642526100$3.30$3.33$3.30$3.337$3.184339
1642526160$3.39$3.40$3.36$3.364$3.184363
1642526220$3.37$3.37$3.37$3.371$3.184368
1642526280$3.20$3.20$3.07$3.077$3.184354
1642526340$3.08$3.15$3.07$3.1547$3.184285
1642526400$3.17$3.20$3.14$3.18116$3.184287
1642526460$3.22$3.22$3.22$3.22100$3.184393
1642526520$3.20$3.20$3.20$3.208$3.184397
1642526580$3.21$3.21$3.20$3.2013$3.184405
1642526640$3.36$3.59$3.36$3.53131$3.185589
1642526700$3.52$3.53$3.50$3.50213$3.187644
1642526760$3.55$3.55$3.55$3.5567$3.188355
1642526820$3.54$3.57$3.52$3.5769$3.189047
1642526880$3.60$3.67$3.60$3.6466$3.189915
1642526940$3.62$3.62$3.54$3.5730$3.190263
1642527000$3.62$3.65$3.58$3.65190$3.192516
1642527060$3.66$3.75$3.66$3.70206$3.195591
1642527120$3.71$3.75$3.65$3.7595$3.196924
1642527180$3.80$3.80$3.73$3.737,088$3.293894
1642527240$3.70$3.73$3.57$3.5773$3.294604
1642527300$3.61$3.71$3.61$3.6834$3.294885
1642527360$3.69$3.69$3.68$3.6911$3.294987
1642527420$3.74$3.80$3.74$3.80214$3.297407
1642527480$3.80$3.86$3.80$3.8246$3.297982
1642527540$3.82$3.82$3.72$3.741,050$3.308902
1642527600$3.68$3.70$3.64$3.6771$3.309505
1642527660$3.65$3.68$3.56$3.57110$3.31024
1642527720$3.62$3.62$3.60$3.606$3.310282
1642527780$3.60$3.67$3.58$3.67127$3.311301
1642527840$3.70$3.75$3.69$3.7589$3.312084
1642527900$3.72$3.74$3.65$3.6554$3.312602
1642527960$3.65$3.80$3.65$3.80202$3.314534
1642528020$3.80$3.94$3.80$3.84195$3.317111
1642528080$3.87$3.98$3.85$3.9150$3.317789
1642528140$3.91$3.91$3.77$3.8646$3.318364
1642528200$3.90$3.91$3.87$3.8719$3.318613
1642528260$3.80$3.82$3.73$3.7329$3.318909
1642528320$3.79$3.82$3.74$3.8043$3.31937
1642528380$3.83$3.95$3.83$3.9465$3.320263
1642528440$3.94$3.96$3.90$3.93150$3.322252
1642528500$3.92$4.00$3.92$3.9798$3.323643
1642528560$3.91$3.91$3.78$3.8242$3.324099
1642528620$3.77$3.82$3.77$3.82154$3.325787
1642528680$3.83$3.83$3.79$3.797$3.325861
1642528740$3.81$3.97$3.81$3.97113$3.327276
1642528800$3.95$3.99$3.95$3.9645$3.327915
1642528860$3.95$4.03$3.95$4.0347$3.328575
1642528920$4.08$4.16$3.96$4.16153$3.331189
1642528980$4.18$4.18$4.05$4.05104$3.333045
1642529040$3.99$4.03$3.95$4.0342$3.333633
1642529100$4.06$4.11$4.05$4.1142$3.334313
1642529160$4.11$4.21$4.11$4.20265$3.339312
1642529220$4.16$4.16$4.05$4.05100$3.340976
1642529280$4.05$4.11$4.04$4.0438$3.341586
1642529340$4.05$4.09$3.93$3.9636$3.34211
1642529400$3.99$4.02$3.86$3.8835$3.342566
1642529460$3.86$3.93$3.85$3.85372$3.346731
1642529520$3.86$3.90$3.85$3.9029$3.347072
1642529580$3.91$3.93$3.88$3.9049$3.34768
1642529640$3.78$3.78$3.70$3.7369$3.348278
1642529700$3.76$3.82$3.74$3.74187$3.350099
1642529760$3.70$3.80$3.70$3.7849$3.350521
1642529820$3.80$3.80$3.70$3.7011$3.350616
1642529880$3.71$3.72$3.70$3.708$3.350677
1642529940$3.75$3.75$3.75$3.751$3.350685
1642530000$3.77$3.92$3.77$3.9231$3.351032
1642530060$3.96$4.10$3.96$4.1084$3.352282
1642530120$4.11$4.12$4.04$4.0459$3.35324
1642530180$4.06$4.12$4.06$4.0810$3.353398
1642530240$4.07$4.07$4.01$4.04110$3.354962
1642530300$4.05$4.11$4.05$4.1147$3.355689
1642530360$4.07$4.14$4.07$4.1413$3.355902
1642530420$3.97$4.00$3.96$3.9867$3.356789
1642530480$4.05$4.08$4.05$4.0632$3.357268
1642530540$4.06$4.06$3.90$3.9063$3.35808
1642530600$3.94$3.94$3.86$3.8643$3.358551
1642530660$3.87$3.89$3.86$3.8942$3.359014
1642530720$3.95$4.04$3.95$4.0195$3.360278
1642530780$4.04$4.04$3.93$3.9326$3.360625
1642530840$3.92$3.92$3.87$3.8740$3.361067
1642530900$3.89$3.89$3.69$3.6943$3.361439
1642530960$3.71$3.76$3.70$3.7642$3.361764
1642531020$3.78$3.95$3.78$3.9578$3.362626
1642531080$3.83$3.83$3.80$3.802$3.362645
1642531140$3.80$3.80$3.71$3.72137$3.363711
1642531200$3.77$3.77$3.68$3.7334$3.36399
1642531260$3.70$3.76$3.70$3.7519$3.364143
1642531320$3.70$3.72$3.70$3.7212$3.36423
1642531380$3.64$3.70$3.53$3.7054$3.364459
1642531440$3.72$3.72$3.67$3.674$3.364486
1642531500$3.73$3.73$3.72$3.7315$3.3646
1642531560$3.65$3.65$3.59$3.598$3.364642
1642531620$3.59$3.84$3.59$3.83149$3.36599
1642531680$3.86$3.87$3.85$3.8636$3.366358
1642531740$3.85$3.95$3.84$3.9266$3.367098
1642531800$3.92$3.92$3.78$3.7865$3.367693
1642531860$3.76$3.86$3.76$3.8621$3.367875
1642531920$3.88$3.96$3.88$3.9042$3.368347
1642531980$3.94$3.94$3.83$3.8342$3.36877
1642532040$3.85$3.95$3.85$3.9580$3.369607
1642532100$3.90$3.94$3.90$3.9114$3.369769
1642532160$3.89$3.89$3.89$3.891$3.369779
1642532220$3.94$3.94$3.67$3.67203$3.371533
1642532280$3.64$3.66$3.57$3.5987$3.371966
1642532340$3.60$3.69$3.58$3.6822$3.372087
1642532400$3.67$3.67$3.52$3.6234$3.372234
1642532460$3.59$3.59$3.45$3.4757$3.37239
1642532520$3.48$3.49$3.48$3.493$3.372397
1642532580$3.46$3.51$3.46$3.5171$3.372585
1642532640$3.49$3.57$3.49$3.5746$3.372754
1642532700$3.57$3.57$3.43$3.4783$3.372951
1642532760$3.45$3.52$3.45$3.5271$3.373155
1642532820$3.55$3.55$3.55$3.555$3.373173
1642532880$3.55$3.60$3.52$3.594$3.373188
1642532940$3.54$3.54$3.54$3.541$3.373192
1642533000$3.55$3.55$3.48$3.4832$3.373304
1642533060$3.42$3.57$3.42$3.5717$3.373358
1642533120$3.58$3.68$3.58$3.6860$3.373722
1642533180$3.63$3.68$3.60$3.6386$3.374212
1642533240$3.62$3.62$3.61$3.6147$3.374445
1642533300$3.60$3.63$3.60$3.61100$3.374932
1642533360$3.61$3.61$3.56$3.5613$3.374985
1642533420$3.62$3.62$3.62$3.621$3.37499
1642533480$3.66$3.66$3.60$3.602$3.375
1642533540$3.56$3.56$3.36$3.3668$3.375039
1642533600$3.35$3.47$3.35$3.4760$3.37507
1642533660$3.44$3.45$3.40$3.456$3.375077
1642533720$3.48$3.76$3.48$3.763,098$3.385576
1642533780$3.74$3.75$3.69$3.6955$3.385923
1642533840$3.69$3.75$3.69$3.7531$3.386103
1642533900$3.75$3.89$3.74$3.87196$3.387717
1642533960$3.89$3.89$3.75$3.7535$3.387987
1642534020$3.79$3.79$3.76$3.764$3.388016
1642534080$3.70$3.70$3.64$3.6665$3.388349
1642534140$3.65$3.67$3.65$3.6752$3.38861
1642534200$3.60$3.60$3.48$3.50100$3.38888
1642534260$3.47$3.47$3.28$3.3237$3.388839
1642534320$3.31$3.31$3.31$3.311$3.388838
1642534380$3.36$3.44$3.30$3.44542$3.387983
1642534440$3.42$3.46$3.40$3.4661$3.388032
1642534560$3.41$3.41$3.41$3.413$3.388033
1642534620$3.41$3.41$3.35$3.3531$3.388012
1642534680$3.31$3.33$3.28$3.2855$3.387948
1642534740$3.23$3.24$3.23$3.2410$3.38792
1642534800$3.30$3.30$3.30$3.3010$3.387904
1642534860$3.30$3.30$3.28$3.2951$3.387807
1642534920$3.26$3.33$3.26$3.3335$3.387729
1642534980$3.27$3.29$3.27$3.2916$3.387697
1642535040$3.40$3.40$3.40$3.401$3.387697
1642535100$3.42$3.42$3.34$3.3416$3.387701
1642535160$3.33$3.33$3.28$3.2944$3.387626
1642535220$3.29$3.29$3.11$3.11959$3.385603
1642535280$3.13$3.16$3.13$3.1638$3.385438
1642535340$3.13$3.13$3.04$3.05235$3.384341
1642535400$3.05$3.05$3.01$3.0393$3.383745
1642535460$3.00$3.00$2.94$2.9450$3.383368
1642535520$2.95$2.96$2.92$2.9561$3.382875
1642535580$2.92$2.92$2.91$2.9116$3.38274
1642535640$2.91$2.96$2.91$2.9525$3.382545
1642535700$2.90$3.01$2.87$2.9929$3.382301
1642535760$3.03$3.03$2.94$2.9522$3.382135
1642535820$2.91$2.93$2.91$2.9260$3.38164
1642535880$2.92$2.97$2.92$2.975$3.381602
1642535940$2.99$3.06$2.98$3.0620$3.381471
1642536000$3.06$3.22$3.06$3.17114$3.381018
1642536060$3.18$3.23$3.18$3.2122$3.380953
1642536120$3.20$3.20$3.02$3.02219$3.379788
1642536180$2.99$3.26$2.99$3.2376$3.379428
1642536240$3.30$3.36$3.30$3.3042$3.379395
1642536300$3.30$3.41$3.26$3.4113$3.379379
1642536360$3.35$3.35$3.29$3.2956$3.379337
1642536420$3.27$3.27$3.19$3.1956$3.379182
1642536480$3.20$3.28$3.20$3.2826$3.379106
1642536540$3.25$3.32$3.25$3.3168$3.379006
1642536600$3.33$3.40$3.31$3.319$3.378998
1642536660$3.19$3.19$3.19$3.191$3.378995
1642536720$3.18$3.20$3.15$3.2017$3.378936
1642536780$3.25$3.25$3.16$3.171,704$3.372916
1642536840$3.17$3.30$3.15$3.301,357$3.368324
1642536900$3.32$3.75$3.32$3.72611$3.369472
1642536960$3.69$3.94$3.69$3.941,165$3.376684
1642537020$4.00$4.05$3.90$3.95292$3.379388
1642537080$3.95$3.95$3.81$3.82702$3.385288
1642537140$3.84$3.85$3.77$3.821,824$3.397251
1642537200$3.82$3.90$3.80$3.8593$3.397875
1642537260$3.79$3.84$3.79$3.8428$3.398063
1642537320$3.76$3.77$3.73$3.7517$3.398155
1642537380$3.71$3.71$3.61$3.64115$3.398628
1642537440$3.69$3.71$3.65$3.71149$3.39927
1642537500$3.76$3.76$3.71$3.713$3.399286
1642537560$3.77$3.85$3.74$3.7472$3.399733
1642537620$3.68$3.70$3.63$3.7027$3.399849
1642537680$3.71$3.75$3.71$3.7428$3.399992
1642537740$3.77$3.78$3.72$3.74238$3.401287
1642537800$3.76$3.90$3.75$3.84147$3.402216
1642537860$3.76$3.83$3.76$3.83310$3.404237
1642537920$3.80$3.80$3.66$3.7245$3.404465
1642537980$3.75$3.75$3.74$3.7426$3.404598
1642538040$3.79$3.88$3.75$3.861,626$3.414461
1642538100$3.85$3.88$3.83$3.8856$3.414839
1642538160$3.96$4.00$3.92$3.985,046$3.453635
1642538220$4.00$4.05$3.94$4.05106$3.454497
1642538280$4.08$4.08$3.98$4.01163$3.455809
1642538340$3.99$4.05$3.99$4.0116$3.455937
1642538400$4.02$4.04$3.94$4.0252$3.456337
1642538460$4.02$4.16$4.01$4.12197$3.458042
1642538520$4.13$4.22$4.12$4.22508$3.462922
1642538580$4.21$4.30$4.19$4.23189$3.464934
1642538640$4.25$4.38$4.20$4.35482$3.470715
1642538700$4.35$4.35$4.18$4.25105$3.471846
1642538760$4.21$4.21$4.10$4.12129$3.472993
1642538820$4.12$4.18$4.07$4.07557$3.47793
1642538880$4.05$4.14$4.00$4.14146$3.479071
1642538940$4.14$4.15$3.96$3.9879$3.479658
1642539000$3.94$3.99$3.73$3.78503$3.4816
1642539060$3.80$4.01$3.80$4.0168$3.482019
1642539120$3.95$4.10$3.95$4.0988$3.482711
1642539180$4.04$4.11$4.03$4.1131$3.482949
1642539240$4.10$4.54$4.06$4.49288$3.486051
1642539300$4.53$4.55$4.34$4.40233$3.488967
1642539360$4.37$4.41$4.30$4.38137$3.490547
1642539420$4.39$4.39$4.12$4.25159$3.492074
1642539480$4.27$4.33$4.19$4.29525$3.497258
1642539540$4.33$4.44$4.01$4.13251$3.500003
1642539600$4.00$4.08$3.96$4.08118$3.500799
1642539720$4.12$4.12$4.12$4.1250$3.501199
1642539780$4.06$4.12$4.06$4.127$3.501252
1642539840$4.05$4.07$4.02$4.0221$3.501399
1642539900$4.03$4.06$4.03$4.0615$3.501505
1642539960$4.07$4.10$4.07$4.103$3.501528
1642540020$4.11$4.11$4.03$4.0449$3.50188
1642540080$4.06$4.06$4.06$4.0620$3.502024
1642540200$4.06$4.06$4.06$4.062$3.502039
1642540260$4.05$4.05$4.03$4.03108$3.502805
1642540320$4.04$4.04$3.98$3.9877$3.503281
1642540380$4.01$4.01$3.96$3.9611$3.503347
1642540440$3.96$3.97$3.91$3.9159$3.503676