QQQ21Jan22P370.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 19, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ21Jan22P370.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642602600$3.10$3.34$2.78$2.88138$2.95855
1642602660$2.91$3.11$2.82$2.83396$2.907883
1642602720$2.83$2.83$2.66$2.773,029$2.749
1642602780$2.82$2.99$2.77$2.99193$2.755061
1642602840$3.00$3.24$2.97$3.24107$2.76402
1642602900$3.15$3.27$2.99$2.99139$2.77812
1642602960$2.95$2.98$2.68$2.73204$2.784189
1642603020$2.77$2.77$2.41$2.48293$2.772511
1642603080$2.50$2.50$2.41$2.45245$2.755054
1642603140$2.42$2.52$2.38$2.513,259$2.629906
1642603200$2.51$2.70$2.50$2.67198$2.630824
1642603260$2.55$2.72$2.52$2.6740$2.630669
1642603320$2.67$2.89$2.63$2.891,054$2.641729
1642603380$2.90$3.06$2.87$2.87735$2.668668
1642603440$2.85$2.86$2.73$2.7848$2.669359
1642603500$2.78$2.78$2.58$2.58121$2.669028
1642603560$2.54$2.54$2.27$2.30252$2.66133
1642603620$2.28$2.45$2.28$2.44128$2.658046
1642603680$2.41$2.41$2.33$2.39103$2.655316
1642603740$2.36$2.63$2.36$2.5047$2.654781
1642603800$2.50$2.67$2.50$2.63310$2.65169
1642603860$2.62$2.62$2.42$2.4385$2.650876
1642603920$2.40$2.40$2.24$2.34212$2.645555
1642603980$2.33$2.38$2.32$2.3529$2.644767
1642604040$2.36$2.36$2.30$2.3436$2.643696
1642604100$2.36$2.36$2.21$2.2181$2.64091
1642604160$2.28$2.32$2.18$2.2065$2.638772
1642604220$2.21$2.28$2.15$2.19109$2.634971
1642604280$2.20$2.30$2.13$2.30150$2.629798
1642604340$2.30$2.30$2.18$2.1890$2.626748
1642604400$2.24$2.46$2.24$2.3449$2.625505
1642604460$2.27$2.40$2.20$2.36638$2.605954
1642604520$2.40$2.40$2.29$2.35122$2.603211
1642604580$2.33$2.47$2.18$2.1881$2.601389
1642604640$2.10$2.17$2.02$2.17301$2.5893
1642604700$2.16$2.25$2.13$2.2266$2.587505
1642604760$2.25$2.43$2.20$2.43103$2.585647
1642604820$2.45$2.50$2.36$2.5054$2.584936
1642604880$2.50$2.63$2.50$2.59246$2.584871
1642604940$2.60$2.60$2.46$2.49141$2.584052
1642605000$2.51$2.55$2.39$2.4997$2.583357
1642605060$2.46$2.50$2.36$2.48282$2.580296
1642605120$2.40$2.43$2.17$2.22119$2.57765
1642605180$2.22$2.27$2.16$2.27161$2.573287
1642605240$2.27$2.33$2.16$2.20131$2.570394
1642605300$2.20$2.35$2.20$2.25118$2.567828
1642605360$2.24$2.33$2.24$2.309$2.56766
1642605420$2.35$2.53$2.35$2.49133$2.566332
1642605480$2.55$2.70$2.53$2.53231$2.566898
1642605540$2.51$2.52$2.47$2.5299$2.56642
1642605600$2.49$2.62$2.45$2.60146$2.566517
1642605660$2.60$2.65$2.56$2.65117$2.566957
1642605720$2.67$2.80$2.62$2.70220$2.569165
1642605780$2.70$2.70$2.60$2.6597$2.569614
1642605840$2.63$2.75$2.58$2.7546$2.569903
1642605900$2.70$2.83$2.69$2.79268$2.573446
1642605960$2.77$2.77$2.74$2.7443$2.57394
1642606020$2.80$2.87$2.78$2.84125$2.575768
1642606080$2.81$2.84$2.73$2.75290$2.579466
1642606140$2.76$2.91$2.76$2.89137$2.581527
1642606200$2.93$2.93$2.80$2.8268$2.582612
1642606260$2.87$3.01$2.85$3.011,170$2.603898
1642606320$3.02$3.23$3.02$3.20372$2.614796
1642606380$3.22$3.22$3.10$3.11103$2.617845
1642606440$3.14$3.14$3.04$3.06103$2.620331
1642606500$3.08$3.20$3.08$3.2090$2.622915
1642606560$3.19$3.37$3.19$3.29216$2.630743
1642606620$3.30$3.32$3.12$3.15185$2.636496
1642606680$3.16$3.35$3.12$3.34144$2.640877
1642606740$3.34$3.62$3.34$3.57198$2.649733
1642606800$3.58$3.76$3.56$3.71682$2.684725
1642606860$3.70$3.80$3.63$3.73432$2.706917
1642606920$3.77$3.95$3.76$3.85231$2.71996
1642606980$3.86$3.86$3.66$3.70274$2.733278
1642607040$3.67$3.79$3.65$3.66219$2.743438
1642607100$3.71$3.75$3.56$3.68240$2.753375
1642607160$3.66$3.98$3.66$3.95245$2.766348
1642607220$3.95$4.05$3.82$4.05271$2.780812
1642607280$4.15$4.18$3.94$3.97294$2.79752
1642607340$4.00$4.21$4.00$4.12304$2.815603
1642607400$4.12$4.12$3.84$3.85320$2.831521
1642607460$3.85$3.90$3.72$3.7296$2.835618
1642607520$3.74$3.79$3.59$3.67133$2.84065
1642607580$3.73$3.73$3.50$3.67418$2.854468
1642607640$3.71$3.82$3.70$3.7588$2.857846
1642607700$3.80$3.81$3.55$3.6291$2.86107
1642607760$3.62$3.72$3.55$3.72226$2.868161
1642607820$3.67$3.78$3.67$3.7597$2.871754
1642607880$3.80$4.05$3.79$3.96146$2.878368
1642607940$3.96$4.01$3.64$3.66404$2.895643
1642608000$3.65$3.70$3.55$3.5699$2.898525
1642608060$3.47$3.54$3.26$3.391,593$2.928259
1642608120$3.42$3.56$3.42$3.56203$2.932338
1642608180$3.54$3.62$3.41$3.4281$2.934351
1642608240$3.51$3.66$3.49$3.6321$2.934873
1642608300$3.67$3.83$3.67$3.82373$2.946358
1642608360$3.80$3.95$3.70$3.70513$2.963673
1642608420$3.76$3.84$3.68$3.83383$2.974998
1642608480$3.79$3.87$3.74$3.81215$2.981583
1642608540$3.74$3.77$3.61$3.74224$2.987486
1642608600$3.87$4.07$3.87$3.98790$3.013651
1642608660$4.00$4.11$3.99$4.0270$3.0161
1642608720$4.04$4.29$4.04$4.29104$3.020456
1642608780$4.27$4.45$4.23$4.35902$3.060133
1642608840$4.38$4.57$4.37$4.57223$3.070438
1642608900$4.52$4.56$4.33$4.34162$3.077898
1642608960$4.31$4.53$4.27$4.5058$3.08035
1642609020$4.50$4.51$4.35$4.3761$3.082998
1642609080$4.47$4.60$4.47$4.59786$3.119545
1642609140$4.52$4.59$4.37$4.43513$3.142496
1642609200$4.43$4.50$4.35$4.3768$3.145205
1642609260$4.48$4.69$4.48$4.6992$3.14949
1642609320$4.67$4.85$4.61$4.85150$3.156841
1642609380$4.85$4.85$4.70$4.80171$3.165291
1642609440$4.83$4.86$4.80$4.80126$3.171783
1642609500$4.80$4.92$4.74$4.75183$3.181125
1642609560$4.65$4.65$4.34$4.3493$3.184898
1642609620$4.37$4.38$4.11$4.19245$3.192514
1642609680$4.18$4.27$4.16$4.2576$3.19493
1642609740$4.25$4.45$4.25$4.2849$3.196693
1642609800$4.19$4.19$3.90$3.97101$3.199047
1642609860$4.07$4.37$4.07$4.3515$3.19953
1642609920$4.35$4.45$4.31$4.3474$3.202181
1642609980$4.43$4.55$4.43$4.5551$3.204179
1642610040$4.52$4.69$4.52$4.6079$3.207531
1642610100$4.57$4.57$4.49$4.5136$3.208933
1642610160$4.53$4.82$4.53$4.7434$3.210494
1642610220$4.66$4.67$4.65$4.6549$3.212606
1642610280$4.73$4.73$4.69$4.725$3.21283
1642610340$4.74$4.74$4.38$4.4652$3.214894
1642610400$4.47$4.70$4.47$4.6825$3.215908
1642610460$4.59$4.67$4.43$4.4315$3.216532
1642610520$4.45$4.45$4.24$4.24252$3.224208
1642610580$4.41$4.51$4.41$4.46147$3.229544
1642610640$4.38$4.52$4.38$4.5243$3.231006
1642610700$4.55$4.58$4.30$4.30105$3.234967
1642610760$4.30$4.33$3.99$4.00383$3.244429
1642610820$4.03$4.10$4.03$4.0523$3.244966
1642610880$4.06$4.08$3.98$4.0020$3.245421
1642610940$4.01$4.03$3.97$4.0320$3.245861
1642611000$4.10$4.17$4.10$4.1639$3.246897
1642611060$4.13$4.17$4.01$4.1717$3.24731
1642611120$4.15$4.15$4.07$4.0774$3.249128
1642611180$4.00$4.00$3.77$3.78208$3.252735
1642611240$3.76$3.78$3.56$3.58350$3.256489
1642611300$3.59$3.66$3.54$3.6238$3.256851
1642611360$3.56$3.60$3.47$3.5977$3.257499
1642611420$3.59$3.62$3.51$3.52215$3.2595
1642611480$3.50$3.61$3.49$3.6129$3.259711
1642611540$3.64$3.73$3.57$3.5787$3.260711
1642611600$3.59$3.59$3.40$3.4054$3.261073
1642611660$3.40$3.43$3.34$3.3496$3.261349
1642611720$3.30$3.32$3.27$3.2832$3.261377
1642611780$3.34$3.49$3.34$3.4426$3.26148
1642611840$3.45$3.50$3.39$3.408$3.261517
1642611900$3.38$3.39$3.22$3.2254$3.261512
1642611960$3.27$3.31$3.27$3.2751$3.261559
1642612020$3.22$3.22$3.18$3.2029$3.261508
1642612080$3.21$3.21$3.05$3.0750$3.261281
1642612140$3.05$3.05$2.96$2.96119$3.260432
1642612200$2.98$2.98$2.85$2.9093$3.259526
1642612260$2.92$2.94$2.75$2.7687$3.258442
1642612320$2.73$2.73$2.54$2.60163$3.255502
1642612380$2.59$2.67$2.59$2.63145$3.253111
1642612440$2.66$2.69$2.60$2.6553$3.252252
1642612500$2.71$2.75$2.70$2.75167$3.249921
1642612560$2.75$2.76$2.71$2.7451$3.24921
1642612620$2.75$2.85$2.73$2.8573$3.248292
1642612680$2.83$2.84$2.77$2.7733$3.247892
1642612740$2.75$2.88$2.75$2.85150$3.246282
1642612800$2.84$2.84$2.68$2.7034$3.245806
1642612860$2.70$2.81$2.70$2.779$3.245684
1642612920$2.76$2.87$2.76$2.8453$3.245073
1642612980$2.82$2.82$2.75$2.7776$3.244169
1642613040$2.75$2.76$2.59$2.62151$3.241692
1642613100$2.70$2.70$2.65$2.6956$3.240833
1642613160$2.63$2.63$2.50$2.51327$3.234986
1642613220$2.54$2.62$2.53$2.62124$3.232938
1642613280$2.62$2.65$2.62$2.6414$3.232717
1642613340$2.62$2.62$2.51$2.5323$3.232301
1642613400$2.50$2.54$2.50$2.5322$3.231883
1642613460$2.62$2.62$2.56$2.5622$3.231509
1642613520$2.57$2.57$2.57$2.571$3.231492
1642613580$2.53$2.64$2.53$2.59138$3.229246
1642613640$2.57$2.60$2.56$2.5840$3.228571
1642613700$2.66$2.68$2.62$2.6249$3.227815
1642613760$2.65$2.66$2.60$2.6545$3.227141
1642613820$2.64$2.64$2.54$2.5634$3.22656
1642613880$2.57$2.68$2.55$2.68139$3.224221
1642613940$2.70$2.78$2.70$2.7752$3.223562
1642614000$2.74$2.78$2.65$2.7661$3.222744
1642614060$2.75$2.88$2.75$2.85210$3.220658
1642614120$2.82$2.85$2.78$2.81219$3.218372
1642614180$2.81$2.81$2.71$2.7922$3.218112
1642614240$2.75$2.75$2.75$2.7511$3.21798
1642614300$2.76$2.82$2.70$2.7010$3.217858
1642614360$2.69$2.72$2.48$2.50298$3.212612
1642614420$2.45$2.45$2.35$2.35287$3.206825
1642614480$2.42$2.43$2.40$2.438$3.206667
1642614540$2.46$2.47$2.46$2.4712$3.206442
1642614600$2.52$2.52$2.42$2.43211$3.20253
1642614660$2.41$2.50$2.40$2.48280$3.197326
1642614720$2.49$2.56$2.49$2.5332$3.196788
1642614780$2.49$2.61$2.48$2.60279$3.192536
1642614840$2.55$2.66$2.55$2.6439$3.191978
1642614900$2.59$2.61$2.59$2.619$3.191846
1642614960$2.55$2.55$2.50$2.50133$3.189608
1642615020$2.46$2.48$2.46$2.48116$3.187567
1642615080$2.46$2.50$2.46$2.506$3.187462
1642615140$2.47$2.47$2.32$2.323,509$3.130754
1642615200$2.40$2.66$2.40$2.6621$3.13048
1642615260$2.70$2.70$2.59$2.59171$3.128533
1642615320$2.58$2.58$2.39$2.4832$3.12806
1642615380$2.50$2.51$2.50$2.5016$3.127837
1642615440$2.47$2.47$2.43$2.4410$3.127685
1642615500$2.46$2.55$2.46$2.5030$3.127279
1642615560$2.50$2.55$2.48$2.4821$3.126996
1642615620$2.50$2.58$2.50$2.5429$3.126607
1642615680$2.56$2.57$2.53$2.5715$3.126414
1642615740$2.58$2.67$2.58$2.5924$3.126146
1642615800$2.59$2.59$2.48$2.4824$3.125811
1642615860$2.47$2.49$2.45$2.4797$3.124415
1642615920$2.55$2.55$2.54$2.5510$3.124287
1642615980$2.49$2.52$2.48$2.48995$3.110484
1642616040$2.50$2.50$2.38$2.3816$3.110251
1642616100$2.37$2.37$2.31$2.35590$3.100802
1642616160$2.39$2.39$2.35$2.39206$3.097465
1642616220$2.40$2.42$2.38$2.42107$3.095877
1642616280$2.44$2.44$2.40$2.4013$3.095689
1642616340$2.43$2.43$2.43$2.435$3.095618
1642616400$2.44$2.58$2.44$2.58166$3.093491
1642616460$2.54$2.61$2.52$2.5552$3.092911
1642616520$2.49$2.49$2.45$2.464$3.092858
1642616580$2.45$2.45$2.42$2.4516$3.092636
1642616640$2.48$2.58$2.48$2.583$3.092599
1642616700$2.51$2.53$2.48$2.52153$3.090741
1642616760$2.50$2.51$2.50$2.50127$3.089162
1642616820$2.50$2.59$2.50$2.5959$3.088533
1642616880$2.58$2.68$2.58$2.6659$3.087987
1642616940$2.60$2.85$2.60$2.80148$3.086925
1642617000$2.80$2.89$2.74$2.81107$3.086334
1642617060$2.78$2.80$2.73$2.76280$3.08439
1642617120$2.69$2.69$2.59$2.6779$3.083617
1642617180$2.69$2.71$2.66$2.719$3.083542
1642617240$2.72$2.72$2.71$2.7223$3.083368
1642617300$2.81$2.94$2.81$2.8727$3.083259
1642617360$2.92$2.94$2.85$2.90104$3.082819
1642617420$2.90$2.91$2.87$2.8828$3.082707
1642617480$2.93$2.93$2.80$2.8377$3.082326
1642617540$2.81$2.90$2.80$2.8886$3.081892
1642617600$2.90$2.99$2.90$2.9245$3.081772
1642617660$2.90$2.96$2.90$2.9374$3.081555
1642617720$2.92$3.00$2.91$2.9477$3.081367
1642617780$2.90$2.97$2.88$2.9158$3.081174
1642617840$2.83$2.85$2.77$2.7879$3.080726
1642617900$2.77$2.77$2.73$2.7523$3.080563
1642617960$2.80$2.85$2.80$2.821,027$3.075198
1642618020$2.82$2.92$2.82$2.8435$3.075043
1642618080$2.82$2.88$2.80$2.8815$3.074963
1642618140$2.88$2.90$2.88$2.8942$3.074805
1642618200$2.90$3.01$2.90$2.92603$3.073317
1642618260$2.93$2.93$2.84$2.84216$3.072447
1642618320$2.84$2.88$2.83$2.8327$3.072326
1642618380$2.83$2.89$2.82$2.86143$3.071712
1642618440$2.90$2.90$2.77$2.78103$3.071264
1642618500$2.80$2.90$2.69$2.7197$3.070653
1642618560$2.70$2.78$2.60$2.78266$3.068499
1642618620$2.80$2.80$2.75$2.7523$3.068369
1642618680$2.76$2.77$2.70$2.70169$3.067287
1642618740$2.71$2.76$2.69$2.6943$3.067006
1642618800$2.74$2.74$2.63$2.6326$3.066808
1642618860$2.69$2.78$2.65$2.7680$3.066231
1642618920$2.74$2.75$2.74$2.7515$3.066138
1642618980$2.78$2.93$2.78$2.9324$3.066035
1642619040$2.92$2.94$2.87$2.88470$3.064743
1642619100$2.91$3.33$2.91$3.29152$3.064945
1642619160$3.28$3.55$3.24$3.47197$3.06627
1642619220$3.45$3.50$3.38$3.41306$3.068425
1642619280$3.40$3.47$3.38$3.47108$3.06919
1642619340$3.45$3.53$3.45$3.45141$3.07037
1642619400$3.48$3.50$3.40$3.4432$3.070606
1642619460$3.45$3.45$3.32$3.40149$3.071354
1642619520$3.39$3.42$3.30$3.3029$3.071505
1642619580$3.37$3.49$3.37$3.4972$3.071981
1642619640$3.49$3.65$3.46$3.61458$3.076765
1642619700$3.55$3.67$3.51$3.56169$3.078524
1642619760$3.52$3.65$3.48$3.65231$3.080538
1642619820$3.70$3.71$3.55$3.55158$3.082182
1642619880$3.58$3.60$3.47$3.5486$3.082854
1642619940$3.55$3.58$3.52$3.5237$3.083172
1642620000$3.53$3.62$3.53$3.5864$3.083762
1642620060$3.67$3.85$3.60$3.6499$3.084919
1642620120$3.67$3.67$3.45$3.60173$3.086379
1642620180$3.59$3.72$3.59$3.70209$3.088674
1642620240$3.74$3.78$3.65$3.70234$3.091439
1642620300$3.72$3.77$3.70$3.77114$3.092718
1642620360$3.78$3.87$3.76$3.8389$3.093877
1642620420$3.83$3.84$3.68$3.73156$3.095669
1642620480$3.70$3.73$3.65$3.6941$3.096091
1642620540$3.82$3.90$3.79$3.87131$3.097906
1642620600$3.93$3.96$3.88$3.9451$3.098671
1642620660$3.86$3.90$3.78$3.9047$3.099293
1642620720$3.86$3.88$3.72$3.8820$3.099542
1642620780$3.87$4.03$3.87$3.94246$3.103419
1642620840$3.90$3.91$3.76$3.7676$3.104424
1642620900$3.73$3.77$3.63$3.68101$3.105485
1642620960$3.62$3.67$3.53$3.60488$3.109343
1642621020$3.62$3.68$3.61$3.6563$3.109933
1642621080$3.71$3.77$3.71$3.76362$3.113948
1642621140$3.76$3.80$3.70$3.80221$3.116319
1642621200$3.72$3.80$3.70$3.7055$3.116936
1642621260$3.70$3.74$3.63$3.66236$3.119066
1642621320$3.62$3.70$3.60$3.6256$3.119582
1642621380$3.50$3.54$3.22$3.25193$3.120605
1642621440$3.30$3.30$3.15$3.15180$3.120783
1642621500$3.16$3.17$3.15$3.17164$3.12091
1642621560$3.23$3.31$3.23$3.29191$3.121436
1642621620$3.41$3.52$3.39$3.52159$3.122392
1642621680$3.49$3.65$3.49$3.63284$3.124714
1642621740$3.60$3.61$3.46$3.61633$3.129568
1642621800$3.63$3.63$3.45$3.49180$3.130665
1642621860$3.52$3.59$3.52$3.521,021$3.137203
1642621920$3.59$3.60$3.50$3.5022$3.137365
1642621980$3.52$3.52$3.44$3.5038$3.137567
1642622040$3.50$3.50$3.36$3.36210$3.13867
1642622100$3.36$3.39$3.35$3.3821$3.138748
1642622160$3.33$3.33$3.09$3.1543$3.138769
1642622220$3.19$3.24$3.18$3.2258$3.138831
1642622280$3.25$3.27$3.22$3.2716$3.138859
1642622340$3.25$3.30$3.21$3.30221$3.13926
1642622400$3.39$3.45$3.31$3.36584$3.141329
1642622460$3.34$3.62$3.34$3.59244$3.142993
1642622520$3.57$3.68$3.49$3.60340$3.145548
1642622580$3.60$3.72$3.56$3.7235$3.145822
1642622640$3.64$3.73$3.64$3.6428$3.146056
1642622700$3.68$3.70$3.56$3.56110$3.146847
1642622760$3.48$3.50$3.39$3.39138$3.14753
1642622820$3.41$3.63$3.40$3.6332$3.147724
1642622880$3.58$3.60$3.45$3.60375$3.150156
1642622940$3.60$3.62$3.58$3.6050$3.150511
1642623000$3.58$3.58$3.49$3.5111$3.150575
1642623060$3.57$3.57$3.57$3.572$3.150588
1642623120$3.45$3.50$3.40$3.5020$3.150679
1642623180$3.45$3.48$3.15$3.1897$3.150906
1642623240$3.17$3.17$3.00$3.07103$3.150771
1642623300$3.06$3.25$3.03$3.2543$3.150747
1642623360$3.26$3.38$3.26$3.35275$3.151597
1642623420$3.35$3.47$3.35$3.47253$3.152459
1642623480$3.44$3.49$3.42$3.442,097$3.161553
1642623540$3.46$3.54$3.40$3.4053$3.161787
1642623600$3.44$3.55$3.37$3.55233$3.162975
1642623660$3.55$3.55$3.28$3.2825$3.163073
1642623720$3.43$3.49$3.43$3.4917$3.163144
1642623780$3.51$3.51$3.38$3.40204$3.164002
1642623840$3.39$3.51$3.38$3.5140$3.164181
1642623900$3.54$3.54$3.44$3.4416$3.16426
1642623960$3.45$3.59$3.45$3.5735$3.16446
1642624020$3.59$3.66$3.59$3.66278$3.166387
1642624080$3.65$3.92$3.61$3.92349$3.169615
1642624140$3.89$4.12$3.88$4.03287$3.173287
1642624200$4.07$4.14$4.05$4.0971$3.174238
1642624260$3.99$4.03$3.93$4.02103$3.175425
1642624320$4.01$4.24$4.01$4.241,147$3.189636
1642624380$4.23$4.32$4.20$4.27148$3.191951
1642624440$4.36$4.44$4.25$4.3092$3.193502
1642624500$4.32$4.39$4.31$4.36116$3.195473
1642624560$4.25$4.28$4.15$4.27158$3.197882
1642624620$4.22$4.27$4.20$4.2668$3.198898
1642624680$4.30$4.41$4.30$4.37221$3.202548
1642624740$4.35$4.44$4.35$4.44131$3.204696
1642624800$4.44$4.47$4.29$4.34275$3.209368
1642624860$4.28$4.28$4.09$4.1448$3.210016
1642624920$4.11$4.16$4.05$4.12229$3.21279
1642624980$4.03$4.11$3.97$3.97170$3.214896
1642625040$3.99$4.07$3.99$4.0656$3.215544
1642625100$4.08$4.24$4.08$4.101,159$3.231418
1642625160$4.09$4.12$4.09$4.1214$3.231589
1642625220$4.08$4.15$4.03$4.15867$3.241396
1642625280$4.12$4.22$4.12$4.2235$3.241863
1642625340$4.19$4.27$4.19$4.2664$3.242748
1642625400$4.29$4.62$4.29$4.55467$3.250645
1642625460$4.59$4.62$4.43$4.60258$3.255211
1642625520$4.62$4.77$4.62$4.7749$3.256155
1642625580$4.76$4.90$4.76$4.87178$3.259986
1642625640$4.85$5.07$4.84$5.02161$3.263569
1642625700$5.00$5.20$4.89$5.02205$3.268631
1642625760$5.11$5.34$5.10$5.17337$3.277707
1642625820$5.17$5.26$5.11$5.18347$3.286648
1642625880$5.14$5.40$5.13$5.3384$3.288869
1642625940$5.36$5.50$5.28$5.41383$3.299976
1642626000$5.39$5.43$5.28$5.2861$3.301639
1642626060$5.19$5.22$5.08$5.2247$3.302752
1642626120$5.30$5.39$5.30$5.3921$3.303308
1642626180$5.40$5.40$5.30$5.30105$3.306159
1642626240$5.35$5.35$5.35$5.3550$3.307507
1642626300$5.30$5.30$5.14$5.211,037$3.332266
1642626360$5.22$5.22$5.22$5.221$3.332291
1642626420$5.14$5.20$5.11$5.2063$3.333757
1642626480$5.18$5.18$5.18$5.181$3.333781
1642626540$5.30$5.30$5.30$5.301$3.333807
1642626600$5.19$5.19$5.19$5.195$3.333928
1642626660$5.28$5.28$5.28$5.282$3.333978
1642626720$5.25$5.27$5.25$5.269$3.334203
1642626780$5.20$5.20$5.19$5.1922$3.334737
1642626840$5.12$5.12$5.12$5.1210$3.334969