QQQ21Jan22P370.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 19, 2022.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ21Jan22P370.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642602600 | $3.10 | $3.34 | $2.78 | $2.88 | 138 | $2.95855 |
| 1642602660 | $2.91 | $3.11 | $2.82 | $2.83 | 396 | $2.907883 |
| 1642602720 | $2.83 | $2.83 | $2.66 | $2.77 | 3,029 | $2.749 |
| 1642602780 | $2.82 | $2.99 | $2.77 | $2.99 | 193 | $2.755061 |
| 1642602840 | $3.00 | $3.24 | $2.97 | $3.24 | 107 | $2.76402 |
| 1642602900 | $3.15 | $3.27 | $2.99 | $2.99 | 139 | $2.77812 |
| 1642602960 | $2.95 | $2.98 | $2.68 | $2.73 | 204 | $2.784189 |
| 1642603020 | $2.77 | $2.77 | $2.41 | $2.48 | 293 | $2.772511 |
| 1642603080 | $2.50 | $2.50 | $2.41 | $2.45 | 245 | $2.755054 |
| 1642603140 | $2.42 | $2.52 | $2.38 | $2.51 | 3,259 | $2.629906 |
| 1642603200 | $2.51 | $2.70 | $2.50 | $2.67 | 198 | $2.630824 |
| 1642603260 | $2.55 | $2.72 | $2.52 | $2.67 | 40 | $2.630669 |
| 1642603320 | $2.67 | $2.89 | $2.63 | $2.89 | 1,054 | $2.641729 |
| 1642603380 | $2.90 | $3.06 | $2.87 | $2.87 | 735 | $2.668668 |
| 1642603440 | $2.85 | $2.86 | $2.73 | $2.78 | 48 | $2.669359 |
| 1642603500 | $2.78 | $2.78 | $2.58 | $2.58 | 121 | $2.669028 |
| 1642603560 | $2.54 | $2.54 | $2.27 | $2.30 | 252 | $2.66133 |
| 1642603620 | $2.28 | $2.45 | $2.28 | $2.44 | 128 | $2.658046 |
| 1642603680 | $2.41 | $2.41 | $2.33 | $2.39 | 103 | $2.655316 |
| 1642603740 | $2.36 | $2.63 | $2.36 | $2.50 | 47 | $2.654781 |
| 1642603800 | $2.50 | $2.67 | $2.50 | $2.63 | 310 | $2.65169 |
| 1642603860 | $2.62 | $2.62 | $2.42 | $2.43 | 85 | $2.650876 |
| 1642603920 | $2.40 | $2.40 | $2.24 | $2.34 | 212 | $2.645555 |
| 1642603980 | $2.33 | $2.38 | $2.32 | $2.35 | 29 | $2.644767 |
| 1642604040 | $2.36 | $2.36 | $2.30 | $2.34 | 36 | $2.643696 |
| 1642604100 | $2.36 | $2.36 | $2.21 | $2.21 | 81 | $2.64091 |
| 1642604160 | $2.28 | $2.32 | $2.18 | $2.20 | 65 | $2.638772 |
| 1642604220 | $2.21 | $2.28 | $2.15 | $2.19 | 109 | $2.634971 |
| 1642604280 | $2.20 | $2.30 | $2.13 | $2.30 | 150 | $2.629798 |
| 1642604340 | $2.30 | $2.30 | $2.18 | $2.18 | 90 | $2.626748 |
| 1642604400 | $2.24 | $2.46 | $2.24 | $2.34 | 49 | $2.625505 |
| 1642604460 | $2.27 | $2.40 | $2.20 | $2.36 | 638 | $2.605954 |
| 1642604520 | $2.40 | $2.40 | $2.29 | $2.35 | 122 | $2.603211 |
| 1642604580 | $2.33 | $2.47 | $2.18 | $2.18 | 81 | $2.601389 |
| 1642604640 | $2.10 | $2.17 | $2.02 | $2.17 | 301 | $2.5893 |
| 1642604700 | $2.16 | $2.25 | $2.13 | $2.22 | 66 | $2.587505 |
| 1642604760 | $2.25 | $2.43 | $2.20 | $2.43 | 103 | $2.585647 |
| 1642604820 | $2.45 | $2.50 | $2.36 | $2.50 | 54 | $2.584936 |
| 1642604880 | $2.50 | $2.63 | $2.50 | $2.59 | 246 | $2.584871 |
| 1642604940 | $2.60 | $2.60 | $2.46 | $2.49 | 141 | $2.584052 |
| 1642605000 | $2.51 | $2.55 | $2.39 | $2.49 | 97 | $2.583357 |
| 1642605060 | $2.46 | $2.50 | $2.36 | $2.48 | 282 | $2.580296 |
| 1642605120 | $2.40 | $2.43 | $2.17 | $2.22 | 119 | $2.57765 |
| 1642605180 | $2.22 | $2.27 | $2.16 | $2.27 | 161 | $2.573287 |
| 1642605240 | $2.27 | $2.33 | $2.16 | $2.20 | 131 | $2.570394 |
| 1642605300 | $2.20 | $2.35 | $2.20 | $2.25 | 118 | $2.567828 |
| 1642605360 | $2.24 | $2.33 | $2.24 | $2.30 | 9 | $2.56766 |
| 1642605420 | $2.35 | $2.53 | $2.35 | $2.49 | 133 | $2.566332 |
| 1642605480 | $2.55 | $2.70 | $2.53 | $2.53 | 231 | $2.566898 |
| 1642605540 | $2.51 | $2.52 | $2.47 | $2.52 | 99 | $2.56642 |
| 1642605600 | $2.49 | $2.62 | $2.45 | $2.60 | 146 | $2.566517 |
| 1642605660 | $2.60 | $2.65 | $2.56 | $2.65 | 117 | $2.566957 |
| 1642605720 | $2.67 | $2.80 | $2.62 | $2.70 | 220 | $2.569165 |
| 1642605780 | $2.70 | $2.70 | $2.60 | $2.65 | 97 | $2.569614 |
| 1642605840 | $2.63 | $2.75 | $2.58 | $2.75 | 46 | $2.569903 |
| 1642605900 | $2.70 | $2.83 | $2.69 | $2.79 | 268 | $2.573446 |
| 1642605960 | $2.77 | $2.77 | $2.74 | $2.74 | 43 | $2.57394 |
| 1642606020 | $2.80 | $2.87 | $2.78 | $2.84 | 125 | $2.575768 |
| 1642606080 | $2.81 | $2.84 | $2.73 | $2.75 | 290 | $2.579466 |
| 1642606140 | $2.76 | $2.91 | $2.76 | $2.89 | 137 | $2.581527 |
| 1642606200 | $2.93 | $2.93 | $2.80 | $2.82 | 68 | $2.582612 |
| 1642606260 | $2.87 | $3.01 | $2.85 | $3.01 | 1,170 | $2.603898 |
| 1642606320 | $3.02 | $3.23 | $3.02 | $3.20 | 372 | $2.614796 |
| 1642606380 | $3.22 | $3.22 | $3.10 | $3.11 | 103 | $2.617845 |
| 1642606440 | $3.14 | $3.14 | $3.04 | $3.06 | 103 | $2.620331 |
| 1642606500 | $3.08 | $3.20 | $3.08 | $3.20 | 90 | $2.622915 |
| 1642606560 | $3.19 | $3.37 | $3.19 | $3.29 | 216 | $2.630743 |
| 1642606620 | $3.30 | $3.32 | $3.12 | $3.15 | 185 | $2.636496 |
| 1642606680 | $3.16 | $3.35 | $3.12 | $3.34 | 144 | $2.640877 |
| 1642606740 | $3.34 | $3.62 | $3.34 | $3.57 | 198 | $2.649733 |
| 1642606800 | $3.58 | $3.76 | $3.56 | $3.71 | 682 | $2.684725 |
| 1642606860 | $3.70 | $3.80 | $3.63 | $3.73 | 432 | $2.706917 |
| 1642606920 | $3.77 | $3.95 | $3.76 | $3.85 | 231 | $2.71996 |
| 1642606980 | $3.86 | $3.86 | $3.66 | $3.70 | 274 | $2.733278 |
| 1642607040 | $3.67 | $3.79 | $3.65 | $3.66 | 219 | $2.743438 |
| 1642607100 | $3.71 | $3.75 | $3.56 | $3.68 | 240 | $2.753375 |
| 1642607160 | $3.66 | $3.98 | $3.66 | $3.95 | 245 | $2.766348 |
| 1642607220 | $3.95 | $4.05 | $3.82 | $4.05 | 271 | $2.780812 |
| 1642607280 | $4.15 | $4.18 | $3.94 | $3.97 | 294 | $2.79752 |
| 1642607340 | $4.00 | $4.21 | $4.00 | $4.12 | 304 | $2.815603 |
| 1642607400 | $4.12 | $4.12 | $3.84 | $3.85 | 320 | $2.831521 |
| 1642607460 | $3.85 | $3.90 | $3.72 | $3.72 | 96 | $2.835618 |
| 1642607520 | $3.74 | $3.79 | $3.59 | $3.67 | 133 | $2.84065 |
| 1642607580 | $3.73 | $3.73 | $3.50 | $3.67 | 418 | $2.854468 |
| 1642607640 | $3.71 | $3.82 | $3.70 | $3.75 | 88 | $2.857846 |
| 1642607700 | $3.80 | $3.81 | $3.55 | $3.62 | 91 | $2.86107 |
| 1642607760 | $3.62 | $3.72 | $3.55 | $3.72 | 226 | $2.868161 |
| 1642607820 | $3.67 | $3.78 | $3.67 | $3.75 | 97 | $2.871754 |
| 1642607880 | $3.80 | $4.05 | $3.79 | $3.96 | 146 | $2.878368 |
| 1642607940 | $3.96 | $4.01 | $3.64 | $3.66 | 404 | $2.895643 |
| 1642608000 | $3.65 | $3.70 | $3.55 | $3.56 | 99 | $2.898525 |
| 1642608060 | $3.47 | $3.54 | $3.26 | $3.39 | 1,593 | $2.928259 |
| 1642608120 | $3.42 | $3.56 | $3.42 | $3.56 | 203 | $2.932338 |
| 1642608180 | $3.54 | $3.62 | $3.41 | $3.42 | 81 | $2.934351 |
| 1642608240 | $3.51 | $3.66 | $3.49 | $3.63 | 21 | $2.934873 |
| 1642608300 | $3.67 | $3.83 | $3.67 | $3.82 | 373 | $2.946358 |
| 1642608360 | $3.80 | $3.95 | $3.70 | $3.70 | 513 | $2.963673 |
| 1642608420 | $3.76 | $3.84 | $3.68 | $3.83 | 383 | $2.974998 |
| 1642608480 | $3.79 | $3.87 | $3.74 | $3.81 | 215 | $2.981583 |
| 1642608540 | $3.74 | $3.77 | $3.61 | $3.74 | 224 | $2.987486 |
| 1642608600 | $3.87 | $4.07 | $3.87 | $3.98 | 790 | $3.013651 |
| 1642608660 | $4.00 | $4.11 | $3.99 | $4.02 | 70 | $3.0161 |
| 1642608720 | $4.04 | $4.29 | $4.04 | $4.29 | 104 | $3.020456 |
| 1642608780 | $4.27 | $4.45 | $4.23 | $4.35 | 902 | $3.060133 |
| 1642608840 | $4.38 | $4.57 | $4.37 | $4.57 | 223 | $3.070438 |
| 1642608900 | $4.52 | $4.56 | $4.33 | $4.34 | 162 | $3.077898 |
| 1642608960 | $4.31 | $4.53 | $4.27 | $4.50 | 58 | $3.08035 |
| 1642609020 | $4.50 | $4.51 | $4.35 | $4.37 | 61 | $3.082998 |
| 1642609080 | $4.47 | $4.60 | $4.47 | $4.59 | 786 | $3.119545 |
| 1642609140 | $4.52 | $4.59 | $4.37 | $4.43 | 513 | $3.142496 |
| 1642609200 | $4.43 | $4.50 | $4.35 | $4.37 | 68 | $3.145205 |
| 1642609260 | $4.48 | $4.69 | $4.48 | $4.69 | 92 | $3.14949 |
| 1642609320 | $4.67 | $4.85 | $4.61 | $4.85 | 150 | $3.156841 |
| 1642609380 | $4.85 | $4.85 | $4.70 | $4.80 | 171 | $3.165291 |
| 1642609440 | $4.83 | $4.86 | $4.80 | $4.80 | 126 | $3.171783 |
| 1642609500 | $4.80 | $4.92 | $4.74 | $4.75 | 183 | $3.181125 |
| 1642609560 | $4.65 | $4.65 | $4.34 | $4.34 | 93 | $3.184898 |
| 1642609620 | $4.37 | $4.38 | $4.11 | $4.19 | 245 | $3.192514 |
| 1642609680 | $4.18 | $4.27 | $4.16 | $4.25 | 76 | $3.19493 |
| 1642609740 | $4.25 | $4.45 | $4.25 | $4.28 | 49 | $3.196693 |
| 1642609800 | $4.19 | $4.19 | $3.90 | $3.97 | 101 | $3.199047 |
| 1642609860 | $4.07 | $4.37 | $4.07 | $4.35 | 15 | $3.19953 |
| 1642609920 | $4.35 | $4.45 | $4.31 | $4.34 | 74 | $3.202181 |
| 1642609980 | $4.43 | $4.55 | $4.43 | $4.55 | 51 | $3.204179 |
| 1642610040 | $4.52 | $4.69 | $4.52 | $4.60 | 79 | $3.207531 |
| 1642610100 | $4.57 | $4.57 | $4.49 | $4.51 | 36 | $3.208933 |
| 1642610160 | $4.53 | $4.82 | $4.53 | $4.74 | 34 | $3.210494 |
| 1642610220 | $4.66 | $4.67 | $4.65 | $4.65 | 49 | $3.212606 |
| 1642610280 | $4.73 | $4.73 | $4.69 | $4.72 | 5 | $3.21283 |
| 1642610340 | $4.74 | $4.74 | $4.38 | $4.46 | 52 | $3.214894 |
| 1642610400 | $4.47 | $4.70 | $4.47 | $4.68 | 25 | $3.215908 |
| 1642610460 | $4.59 | $4.67 | $4.43 | $4.43 | 15 | $3.216532 |
| 1642610520 | $4.45 | $4.45 | $4.24 | $4.24 | 252 | $3.224208 |
| 1642610580 | $4.41 | $4.51 | $4.41 | $4.46 | 147 | $3.229544 |
| 1642610640 | $4.38 | $4.52 | $4.38 | $4.52 | 43 | $3.231006 |
| 1642610700 | $4.55 | $4.58 | $4.30 | $4.30 | 105 | $3.234967 |
| 1642610760 | $4.30 | $4.33 | $3.99 | $4.00 | 383 | $3.244429 |
| 1642610820 | $4.03 | $4.10 | $4.03 | $4.05 | 23 | $3.244966 |
| 1642610880 | $4.06 | $4.08 | $3.98 | $4.00 | 20 | $3.245421 |
| 1642610940 | $4.01 | $4.03 | $3.97 | $4.03 | 20 | $3.245861 |
| 1642611000 | $4.10 | $4.17 | $4.10 | $4.16 | 39 | $3.246897 |
| 1642611060 | $4.13 | $4.17 | $4.01 | $4.17 | 17 | $3.24731 |
| 1642611120 | $4.15 | $4.15 | $4.07 | $4.07 | 74 | $3.249128 |
| 1642611180 | $4.00 | $4.00 | $3.77 | $3.78 | 208 | $3.252735 |
| 1642611240 | $3.76 | $3.78 | $3.56 | $3.58 | 350 | $3.256489 |
| 1642611300 | $3.59 | $3.66 | $3.54 | $3.62 | 38 | $3.256851 |
| 1642611360 | $3.56 | $3.60 | $3.47 | $3.59 | 77 | $3.257499 |
| 1642611420 | $3.59 | $3.62 | $3.51 | $3.52 | 215 | $3.2595 |
| 1642611480 | $3.50 | $3.61 | $3.49 | $3.61 | 29 | $3.259711 |
| 1642611540 | $3.64 | $3.73 | $3.57 | $3.57 | 87 | $3.260711 |
| 1642611600 | $3.59 | $3.59 | $3.40 | $3.40 | 54 | $3.261073 |
| 1642611660 | $3.40 | $3.43 | $3.34 | $3.34 | 96 | $3.261349 |
| 1642611720 | $3.30 | $3.32 | $3.27 | $3.28 | 32 | $3.261377 |
| 1642611780 | $3.34 | $3.49 | $3.34 | $3.44 | 26 | $3.26148 |
| 1642611840 | $3.45 | $3.50 | $3.39 | $3.40 | 8 | $3.261517 |
| 1642611900 | $3.38 | $3.39 | $3.22 | $3.22 | 54 | $3.261512 |
| 1642611960 | $3.27 | $3.31 | $3.27 | $3.27 | 51 | $3.261559 |
| 1642612020 | $3.22 | $3.22 | $3.18 | $3.20 | 29 | $3.261508 |
| 1642612080 | $3.21 | $3.21 | $3.05 | $3.07 | 50 | $3.261281 |
| 1642612140 | $3.05 | $3.05 | $2.96 | $2.96 | 119 | $3.260432 |
| 1642612200 | $2.98 | $2.98 | $2.85 | $2.90 | 93 | $3.259526 |
| 1642612260 | $2.92 | $2.94 | $2.75 | $2.76 | 87 | $3.258442 |
| 1642612320 | $2.73 | $2.73 | $2.54 | $2.60 | 163 | $3.255502 |
| 1642612380 | $2.59 | $2.67 | $2.59 | $2.63 | 145 | $3.253111 |
| 1642612440 | $2.66 | $2.69 | $2.60 | $2.65 | 53 | $3.252252 |
| 1642612500 | $2.71 | $2.75 | $2.70 | $2.75 | 167 | $3.249921 |
| 1642612560 | $2.75 | $2.76 | $2.71 | $2.74 | 51 | $3.24921 |
| 1642612620 | $2.75 | $2.85 | $2.73 | $2.85 | 73 | $3.248292 |
| 1642612680 | $2.83 | $2.84 | $2.77 | $2.77 | 33 | $3.247892 |
| 1642612740 | $2.75 | $2.88 | $2.75 | $2.85 | 150 | $3.246282 |
| 1642612800 | $2.84 | $2.84 | $2.68 | $2.70 | 34 | $3.245806 |
| 1642612860 | $2.70 | $2.81 | $2.70 | $2.77 | 9 | $3.245684 |
| 1642612920 | $2.76 | $2.87 | $2.76 | $2.84 | 53 | $3.245073 |
| 1642612980 | $2.82 | $2.82 | $2.75 | $2.77 | 76 | $3.244169 |
| 1642613040 | $2.75 | $2.76 | $2.59 | $2.62 | 151 | $3.241692 |
| 1642613100 | $2.70 | $2.70 | $2.65 | $2.69 | 56 | $3.240833 |
| 1642613160 | $2.63 | $2.63 | $2.50 | $2.51 | 327 | $3.234986 |
| 1642613220 | $2.54 | $2.62 | $2.53 | $2.62 | 124 | $3.232938 |
| 1642613280 | $2.62 | $2.65 | $2.62 | $2.64 | 14 | $3.232717 |
| 1642613340 | $2.62 | $2.62 | $2.51 | $2.53 | 23 | $3.232301 |
| 1642613400 | $2.50 | $2.54 | $2.50 | $2.53 | 22 | $3.231883 |
| 1642613460 | $2.62 | $2.62 | $2.56 | $2.56 | 22 | $3.231509 |
| 1642613520 | $2.57 | $2.57 | $2.57 | $2.57 | 1 | $3.231492 |
| 1642613580 | $2.53 | $2.64 | $2.53 | $2.59 | 138 | $3.229246 |
| 1642613640 | $2.57 | $2.60 | $2.56 | $2.58 | 40 | $3.228571 |
| 1642613700 | $2.66 | $2.68 | $2.62 | $2.62 | 49 | $3.227815 |
| 1642613760 | $2.65 | $2.66 | $2.60 | $2.65 | 45 | $3.227141 |
| 1642613820 | $2.64 | $2.64 | $2.54 | $2.56 | 34 | $3.22656 |
| 1642613880 | $2.57 | $2.68 | $2.55 | $2.68 | 139 | $3.224221 |
| 1642613940 | $2.70 | $2.78 | $2.70 | $2.77 | 52 | $3.223562 |
| 1642614000 | $2.74 | $2.78 | $2.65 | $2.76 | 61 | $3.222744 |
| 1642614060 | $2.75 | $2.88 | $2.75 | $2.85 | 210 | $3.220658 |
| 1642614120 | $2.82 | $2.85 | $2.78 | $2.81 | 219 | $3.218372 |
| 1642614180 | $2.81 | $2.81 | $2.71 | $2.79 | 22 | $3.218112 |
| 1642614240 | $2.75 | $2.75 | $2.75 | $2.75 | 11 | $3.21798 |
| 1642614300 | $2.76 | $2.82 | $2.70 | $2.70 | 10 | $3.217858 |
| 1642614360 | $2.69 | $2.72 | $2.48 | $2.50 | 298 | $3.212612 |
| 1642614420 | $2.45 | $2.45 | $2.35 | $2.35 | 287 | $3.206825 |
| 1642614480 | $2.42 | $2.43 | $2.40 | $2.43 | 8 | $3.206667 |
| 1642614540 | $2.46 | $2.47 | $2.46 | $2.47 | 12 | $3.206442 |
| 1642614600 | $2.52 | $2.52 | $2.42 | $2.43 | 211 | $3.20253 |
| 1642614660 | $2.41 | $2.50 | $2.40 | $2.48 | 280 | $3.197326 |
| 1642614720 | $2.49 | $2.56 | $2.49 | $2.53 | 32 | $3.196788 |
| 1642614780 | $2.49 | $2.61 | $2.48 | $2.60 | 279 | $3.192536 |
| 1642614840 | $2.55 | $2.66 | $2.55 | $2.64 | 39 | $3.191978 |
| 1642614900 | $2.59 | $2.61 | $2.59 | $2.61 | 9 | $3.191846 |
| 1642614960 | $2.55 | $2.55 | $2.50 | $2.50 | 133 | $3.189608 |
| 1642615020 | $2.46 | $2.48 | $2.46 | $2.48 | 116 | $3.187567 |
| 1642615080 | $2.46 | $2.50 | $2.46 | $2.50 | 6 | $3.187462 |
| 1642615140 | $2.47 | $2.47 | $2.32 | $2.32 | 3,509 | $3.130754 |
| 1642615200 | $2.40 | $2.66 | $2.40 | $2.66 | 21 | $3.13048 |
| 1642615260 | $2.70 | $2.70 | $2.59 | $2.59 | 171 | $3.128533 |
| 1642615320 | $2.58 | $2.58 | $2.39 | $2.48 | 32 | $3.12806 |
| 1642615380 | $2.50 | $2.51 | $2.50 | $2.50 | 16 | $3.127837 |
| 1642615440 | $2.47 | $2.47 | $2.43 | $2.44 | 10 | $3.127685 |
| 1642615500 | $2.46 | $2.55 | $2.46 | $2.50 | 30 | $3.127279 |
| 1642615560 | $2.50 | $2.55 | $2.48 | $2.48 | 21 | $3.126996 |
| 1642615620 | $2.50 | $2.58 | $2.50 | $2.54 | 29 | $3.126607 |
| 1642615680 | $2.56 | $2.57 | $2.53 | $2.57 | 15 | $3.126414 |
| 1642615740 | $2.58 | $2.67 | $2.58 | $2.59 | 24 | $3.126146 |
| 1642615800 | $2.59 | $2.59 | $2.48 | $2.48 | 24 | $3.125811 |
| 1642615860 | $2.47 | $2.49 | $2.45 | $2.47 | 97 | $3.124415 |
| 1642615920 | $2.55 | $2.55 | $2.54 | $2.55 | 10 | $3.124287 |
| 1642615980 | $2.49 | $2.52 | $2.48 | $2.48 | 995 | $3.110484 |
| 1642616040 | $2.50 | $2.50 | $2.38 | $2.38 | 16 | $3.110251 |
| 1642616100 | $2.37 | $2.37 | $2.31 | $2.35 | 590 | $3.100802 |
| 1642616160 | $2.39 | $2.39 | $2.35 | $2.39 | 206 | $3.097465 |
| 1642616220 | $2.40 | $2.42 | $2.38 | $2.42 | 107 | $3.095877 |
| 1642616280 | $2.44 | $2.44 | $2.40 | $2.40 | 13 | $3.095689 |
| 1642616340 | $2.43 | $2.43 | $2.43 | $2.43 | 5 | $3.095618 |
| 1642616400 | $2.44 | $2.58 | $2.44 | $2.58 | 166 | $3.093491 |
| 1642616460 | $2.54 | $2.61 | $2.52 | $2.55 | 52 | $3.092911 |
| 1642616520 | $2.49 | $2.49 | $2.45 | $2.46 | 4 | $3.092858 |
| 1642616580 | $2.45 | $2.45 | $2.42 | $2.45 | 16 | $3.092636 |
| 1642616640 | $2.48 | $2.58 | $2.48 | $2.58 | 3 | $3.092599 |
| 1642616700 | $2.51 | $2.53 | $2.48 | $2.52 | 153 | $3.090741 |
| 1642616760 | $2.50 | $2.51 | $2.50 | $2.50 | 127 | $3.089162 |
| 1642616820 | $2.50 | $2.59 | $2.50 | $2.59 | 59 | $3.088533 |
| 1642616880 | $2.58 | $2.68 | $2.58 | $2.66 | 59 | $3.087987 |
| 1642616940 | $2.60 | $2.85 | $2.60 | $2.80 | 148 | $3.086925 |
| 1642617000 | $2.80 | $2.89 | $2.74 | $2.81 | 107 | $3.086334 |
| 1642617060 | $2.78 | $2.80 | $2.73 | $2.76 | 280 | $3.08439 |
| 1642617120 | $2.69 | $2.69 | $2.59 | $2.67 | 79 | $3.083617 |
| 1642617180 | $2.69 | $2.71 | $2.66 | $2.71 | 9 | $3.083542 |
| 1642617240 | $2.72 | $2.72 | $2.71 | $2.72 | 23 | $3.083368 |
| 1642617300 | $2.81 | $2.94 | $2.81 | $2.87 | 27 | $3.083259 |
| 1642617360 | $2.92 | $2.94 | $2.85 | $2.90 | 104 | $3.082819 |
| 1642617420 | $2.90 | $2.91 | $2.87 | $2.88 | 28 | $3.082707 |
| 1642617480 | $2.93 | $2.93 | $2.80 | $2.83 | 77 | $3.082326 |
| 1642617540 | $2.81 | $2.90 | $2.80 | $2.88 | 86 | $3.081892 |
| 1642617600 | $2.90 | $2.99 | $2.90 | $2.92 | 45 | $3.081772 |
| 1642617660 | $2.90 | $2.96 | $2.90 | $2.93 | 74 | $3.081555 |
| 1642617720 | $2.92 | $3.00 | $2.91 | $2.94 | 77 | $3.081367 |
| 1642617780 | $2.90 | $2.97 | $2.88 | $2.91 | 58 | $3.081174 |
| 1642617840 | $2.83 | $2.85 | $2.77 | $2.78 | 79 | $3.080726 |
| 1642617900 | $2.77 | $2.77 | $2.73 | $2.75 | 23 | $3.080563 |
| 1642617960 | $2.80 | $2.85 | $2.80 | $2.82 | 1,027 | $3.075198 |
| 1642618020 | $2.82 | $2.92 | $2.82 | $2.84 | 35 | $3.075043 |
| 1642618080 | $2.82 | $2.88 | $2.80 | $2.88 | 15 | $3.074963 |
| 1642618140 | $2.88 | $2.90 | $2.88 | $2.89 | 42 | $3.074805 |
| 1642618200 | $2.90 | $3.01 | $2.90 | $2.92 | 603 | $3.073317 |
| 1642618260 | $2.93 | $2.93 | $2.84 | $2.84 | 216 | $3.072447 |
| 1642618320 | $2.84 | $2.88 | $2.83 | $2.83 | 27 | $3.072326 |
| 1642618380 | $2.83 | $2.89 | $2.82 | $2.86 | 143 | $3.071712 |
| 1642618440 | $2.90 | $2.90 | $2.77 | $2.78 | 103 | $3.071264 |
| 1642618500 | $2.80 | $2.90 | $2.69 | $2.71 | 97 | $3.070653 |
| 1642618560 | $2.70 | $2.78 | $2.60 | $2.78 | 266 | $3.068499 |
| 1642618620 | $2.80 | $2.80 | $2.75 | $2.75 | 23 | $3.068369 |
| 1642618680 | $2.76 | $2.77 | $2.70 | $2.70 | 169 | $3.067287 |
| 1642618740 | $2.71 | $2.76 | $2.69 | $2.69 | 43 | $3.067006 |
| 1642618800 | $2.74 | $2.74 | $2.63 | $2.63 | 26 | $3.066808 |
| 1642618860 | $2.69 | $2.78 | $2.65 | $2.76 | 80 | $3.066231 |
| 1642618920 | $2.74 | $2.75 | $2.74 | $2.75 | 15 | $3.066138 |
| 1642618980 | $2.78 | $2.93 | $2.78 | $2.93 | 24 | $3.066035 |
| 1642619040 | $2.92 | $2.94 | $2.87 | $2.88 | 470 | $3.064743 |
| 1642619100 | $2.91 | $3.33 | $2.91 | $3.29 | 152 | $3.064945 |
| 1642619160 | $3.28 | $3.55 | $3.24 | $3.47 | 197 | $3.06627 |
| 1642619220 | $3.45 | $3.50 | $3.38 | $3.41 | 306 | $3.068425 |
| 1642619280 | $3.40 | $3.47 | $3.38 | $3.47 | 108 | $3.06919 |
| 1642619340 | $3.45 | $3.53 | $3.45 | $3.45 | 141 | $3.07037 |
| 1642619400 | $3.48 | $3.50 | $3.40 | $3.44 | 32 | $3.070606 |
| 1642619460 | $3.45 | $3.45 | $3.32 | $3.40 | 149 | $3.071354 |
| 1642619520 | $3.39 | $3.42 | $3.30 | $3.30 | 29 | $3.071505 |
| 1642619580 | $3.37 | $3.49 | $3.37 | $3.49 | 72 | $3.071981 |
| 1642619640 | $3.49 | $3.65 | $3.46 | $3.61 | 458 | $3.076765 |
| 1642619700 | $3.55 | $3.67 | $3.51 | $3.56 | 169 | $3.078524 |
| 1642619760 | $3.52 | $3.65 | $3.48 | $3.65 | 231 | $3.080538 |
| 1642619820 | $3.70 | $3.71 | $3.55 | $3.55 | 158 | $3.082182 |
| 1642619880 | $3.58 | $3.60 | $3.47 | $3.54 | 86 | $3.082854 |
| 1642619940 | $3.55 | $3.58 | $3.52 | $3.52 | 37 | $3.083172 |
| 1642620000 | $3.53 | $3.62 | $3.53 | $3.58 | 64 | $3.083762 |
| 1642620060 | $3.67 | $3.85 | $3.60 | $3.64 | 99 | $3.084919 |
| 1642620120 | $3.67 | $3.67 | $3.45 | $3.60 | 173 | $3.086379 |
| 1642620180 | $3.59 | $3.72 | $3.59 | $3.70 | 209 | $3.088674 |
| 1642620240 | $3.74 | $3.78 | $3.65 | $3.70 | 234 | $3.091439 |
| 1642620300 | $3.72 | $3.77 | $3.70 | $3.77 | 114 | $3.092718 |
| 1642620360 | $3.78 | $3.87 | $3.76 | $3.83 | 89 | $3.093877 |
| 1642620420 | $3.83 | $3.84 | $3.68 | $3.73 | 156 | $3.095669 |
| 1642620480 | $3.70 | $3.73 | $3.65 | $3.69 | 41 | $3.096091 |
| 1642620540 | $3.82 | $3.90 | $3.79 | $3.87 | 131 | $3.097906 |
| 1642620600 | $3.93 | $3.96 | $3.88 | $3.94 | 51 | $3.098671 |
| 1642620660 | $3.86 | $3.90 | $3.78 | $3.90 | 47 | $3.099293 |
| 1642620720 | $3.86 | $3.88 | $3.72 | $3.88 | 20 | $3.099542 |
| 1642620780 | $3.87 | $4.03 | $3.87 | $3.94 | 246 | $3.103419 |
| 1642620840 | $3.90 | $3.91 | $3.76 | $3.76 | 76 | $3.104424 |
| 1642620900 | $3.73 | $3.77 | $3.63 | $3.68 | 101 | $3.105485 |
| 1642620960 | $3.62 | $3.67 | $3.53 | $3.60 | 488 | $3.109343 |
| 1642621020 | $3.62 | $3.68 | $3.61 | $3.65 | 63 | $3.109933 |
| 1642621080 | $3.71 | $3.77 | $3.71 | $3.76 | 362 | $3.113948 |
| 1642621140 | $3.76 | $3.80 | $3.70 | $3.80 | 221 | $3.116319 |
| 1642621200 | $3.72 | $3.80 | $3.70 | $3.70 | 55 | $3.116936 |
| 1642621260 | $3.70 | $3.74 | $3.63 | $3.66 | 236 | $3.119066 |
| 1642621320 | $3.62 | $3.70 | $3.60 | $3.62 | 56 | $3.119582 |
| 1642621380 | $3.50 | $3.54 | $3.22 | $3.25 | 193 | $3.120605 |
| 1642621440 | $3.30 | $3.30 | $3.15 | $3.15 | 180 | $3.120783 |
| 1642621500 | $3.16 | $3.17 | $3.15 | $3.17 | 164 | $3.12091 |
| 1642621560 | $3.23 | $3.31 | $3.23 | $3.29 | 191 | $3.121436 |
| 1642621620 | $3.41 | $3.52 | $3.39 | $3.52 | 159 | $3.122392 |
| 1642621680 | $3.49 | $3.65 | $3.49 | $3.63 | 284 | $3.124714 |
| 1642621740 | $3.60 | $3.61 | $3.46 | $3.61 | 633 | $3.129568 |
| 1642621800 | $3.63 | $3.63 | $3.45 | $3.49 | 180 | $3.130665 |
| 1642621860 | $3.52 | $3.59 | $3.52 | $3.52 | 1,021 | $3.137203 |
| 1642621920 | $3.59 | $3.60 | $3.50 | $3.50 | 22 | $3.137365 |
| 1642621980 | $3.52 | $3.52 | $3.44 | $3.50 | 38 | $3.137567 |
| 1642622040 | $3.50 | $3.50 | $3.36 | $3.36 | 210 | $3.13867 |
| 1642622100 | $3.36 | $3.39 | $3.35 | $3.38 | 21 | $3.138748 |
| 1642622160 | $3.33 | $3.33 | $3.09 | $3.15 | 43 | $3.138769 |
| 1642622220 | $3.19 | $3.24 | $3.18 | $3.22 | 58 | $3.138831 |
| 1642622280 | $3.25 | $3.27 | $3.22 | $3.27 | 16 | $3.138859 |
| 1642622340 | $3.25 | $3.30 | $3.21 | $3.30 | 221 | $3.13926 |
| 1642622400 | $3.39 | $3.45 | $3.31 | $3.36 | 584 | $3.141329 |
| 1642622460 | $3.34 | $3.62 | $3.34 | $3.59 | 244 | $3.142993 |
| 1642622520 | $3.57 | $3.68 | $3.49 | $3.60 | 340 | $3.145548 |
| 1642622580 | $3.60 | $3.72 | $3.56 | $3.72 | 35 | $3.145822 |
| 1642622640 | $3.64 | $3.73 | $3.64 | $3.64 | 28 | $3.146056 |
| 1642622700 | $3.68 | $3.70 | $3.56 | $3.56 | 110 | $3.146847 |
| 1642622760 | $3.48 | $3.50 | $3.39 | $3.39 | 138 | $3.14753 |
| 1642622820 | $3.41 | $3.63 | $3.40 | $3.63 | 32 | $3.147724 |
| 1642622880 | $3.58 | $3.60 | $3.45 | $3.60 | 375 | $3.150156 |
| 1642622940 | $3.60 | $3.62 | $3.58 | $3.60 | 50 | $3.150511 |
| 1642623000 | $3.58 | $3.58 | $3.49 | $3.51 | 11 | $3.150575 |
| 1642623060 | $3.57 | $3.57 | $3.57 | $3.57 | 2 | $3.150588 |
| 1642623120 | $3.45 | $3.50 | $3.40 | $3.50 | 20 | $3.150679 |
| 1642623180 | $3.45 | $3.48 | $3.15 | $3.18 | 97 | $3.150906 |
| 1642623240 | $3.17 | $3.17 | $3.00 | $3.07 | 103 | $3.150771 |
| 1642623300 | $3.06 | $3.25 | $3.03 | $3.25 | 43 | $3.150747 |
| 1642623360 | $3.26 | $3.38 | $3.26 | $3.35 | 275 | $3.151597 |
| 1642623420 | $3.35 | $3.47 | $3.35 | $3.47 | 253 | $3.152459 |
| 1642623480 | $3.44 | $3.49 | $3.42 | $3.44 | 2,097 | $3.161553 |
| 1642623540 | $3.46 | $3.54 | $3.40 | $3.40 | 53 | $3.161787 |
| 1642623600 | $3.44 | $3.55 | $3.37 | $3.55 | 233 | $3.162975 |
| 1642623660 | $3.55 | $3.55 | $3.28 | $3.28 | 25 | $3.163073 |
| 1642623720 | $3.43 | $3.49 | $3.43 | $3.49 | 17 | $3.163144 |
| 1642623780 | $3.51 | $3.51 | $3.38 | $3.40 | 204 | $3.164002 |
| 1642623840 | $3.39 | $3.51 | $3.38 | $3.51 | 40 | $3.164181 |
| 1642623900 | $3.54 | $3.54 | $3.44 | $3.44 | 16 | $3.16426 |
| 1642623960 | $3.45 | $3.59 | $3.45 | $3.57 | 35 | $3.16446 |
| 1642624020 | $3.59 | $3.66 | $3.59 | $3.66 | 278 | $3.166387 |
| 1642624080 | $3.65 | $3.92 | $3.61 | $3.92 | 349 | $3.169615 |
| 1642624140 | $3.89 | $4.12 | $3.88 | $4.03 | 287 | $3.173287 |
| 1642624200 | $4.07 | $4.14 | $4.05 | $4.09 | 71 | $3.174238 |
| 1642624260 | $3.99 | $4.03 | $3.93 | $4.02 | 103 | $3.175425 |
| 1642624320 | $4.01 | $4.24 | $4.01 | $4.24 | 1,147 | $3.189636 |
| 1642624380 | $4.23 | $4.32 | $4.20 | $4.27 | 148 | $3.191951 |
| 1642624440 | $4.36 | $4.44 | $4.25 | $4.30 | 92 | $3.193502 |
| 1642624500 | $4.32 | $4.39 | $4.31 | $4.36 | 116 | $3.195473 |
| 1642624560 | $4.25 | $4.28 | $4.15 | $4.27 | 158 | $3.197882 |
| 1642624620 | $4.22 | $4.27 | $4.20 | $4.26 | 68 | $3.198898 |
| 1642624680 | $4.30 | $4.41 | $4.30 | $4.37 | 221 | $3.202548 |
| 1642624740 | $4.35 | $4.44 | $4.35 | $4.44 | 131 | $3.204696 |
| 1642624800 | $4.44 | $4.47 | $4.29 | $4.34 | 275 | $3.209368 |
| 1642624860 | $4.28 | $4.28 | $4.09 | $4.14 | 48 | $3.210016 |
| 1642624920 | $4.11 | $4.16 | $4.05 | $4.12 | 229 | $3.21279 |
| 1642624980 | $4.03 | $4.11 | $3.97 | $3.97 | 170 | $3.214896 |
| 1642625040 | $3.99 | $4.07 | $3.99 | $4.06 | 56 | $3.215544 |
| 1642625100 | $4.08 | $4.24 | $4.08 | $4.10 | 1,159 | $3.231418 |
| 1642625160 | $4.09 | $4.12 | $4.09 | $4.12 | 14 | $3.231589 |
| 1642625220 | $4.08 | $4.15 | $4.03 | $4.15 | 867 | $3.241396 |
| 1642625280 | $4.12 | $4.22 | $4.12 | $4.22 | 35 | $3.241863 |
| 1642625340 | $4.19 | $4.27 | $4.19 | $4.26 | 64 | $3.242748 |
| 1642625400 | $4.29 | $4.62 | $4.29 | $4.55 | 467 | $3.250645 |
| 1642625460 | $4.59 | $4.62 | $4.43 | $4.60 | 258 | $3.255211 |
| 1642625520 | $4.62 | $4.77 | $4.62 | $4.77 | 49 | $3.256155 |
| 1642625580 | $4.76 | $4.90 | $4.76 | $4.87 | 178 | $3.259986 |
| 1642625640 | $4.85 | $5.07 | $4.84 | $5.02 | 161 | $3.263569 |
| 1642625700 | $5.00 | $5.20 | $4.89 | $5.02 | 205 | $3.268631 |
| 1642625760 | $5.11 | $5.34 | $5.10 | $5.17 | 337 | $3.277707 |
| 1642625820 | $5.17 | $5.26 | $5.11 | $5.18 | 347 | $3.286648 |
| 1642625880 | $5.14 | $5.40 | $5.13 | $5.33 | 84 | $3.288869 |
| 1642625940 | $5.36 | $5.50 | $5.28 | $5.41 | 383 | $3.299976 |
| 1642626000 | $5.39 | $5.43 | $5.28 | $5.28 | 61 | $3.301639 |
| 1642626060 | $5.19 | $5.22 | $5.08 | $5.22 | 47 | $3.302752 |
| 1642626120 | $5.30 | $5.39 | $5.30 | $5.39 | 21 | $3.303308 |
| 1642626180 | $5.40 | $5.40 | $5.30 | $5.30 | 105 | $3.306159 |
| 1642626240 | $5.35 | $5.35 | $5.35 | $5.35 | 50 | $3.307507 |
| 1642626300 | $5.30 | $5.30 | $5.14 | $5.21 | 1,037 | $3.332266 |
| 1642626360 | $5.22 | $5.22 | $5.22 | $5.22 | 1 | $3.332291 |
| 1642626420 | $5.14 | $5.20 | $5.11 | $5.20 | 63 | $3.333757 |
| 1642626480 | $5.18 | $5.18 | $5.18 | $5.18 | 1 | $3.333781 |
| 1642626540 | $5.30 | $5.30 | $5.30 | $5.30 | 1 | $3.333807 |
| 1642626600 | $5.19 | $5.19 | $5.19 | $5.19 | 5 | $3.333928 |
| 1642626660 | $5.28 | $5.28 | $5.28 | $5.28 | 2 | $3.333978 |
| 1642626720 | $5.25 | $5.27 | $5.25 | $5.26 | 9 | $3.334203 |
| 1642626780 | $5.20 | $5.20 | $5.19 | $5.19 | 22 | $3.334737 |
| 1642626840 | $5.12 | $5.12 | $5.12 | $5.12 | 10 | $3.334969 |