QQQ21Jan22P370.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 20, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ21Jan22P370.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642689000$3.07$3.29$3.01$3.04205$3.216195
1642689060$3.00$3.04$2.63$2.67494$2.981344
1642689120$2.65$2.75$2.60$2.68415$2.86745
1642689180$2.68$2.72$2.65$2.6779$2.855448
1642689240$2.63$2.83$2.55$2.80438$2.818424
1642689300$2.81$3.08$2.69$3.02884$2.835892
1642689360$3.00$3.08$2.84$2.99442$2.857091
1642689420$2.96$2.97$2.80$2.95145$2.858149
1642689480$2.91$3.00$2.76$2.95217$2.857261
1642689540$2.96$2.96$2.78$2.81267$2.857771
1642689600$2.77$2.94$2.76$2.87206$2.856402
1642689660$2.88$2.89$2.60$2.61563$2.836091
1642689720$2.56$2.61$2.28$2.32276$2.814098
1642689780$2.28$2.40$2.26$2.30395$2.774033
1642689840$2.31$2.38$2.17$2.17362$2.742165
1642689900$2.16$2.33$2.15$2.32322$2.714809
1642689960$2.33$2.37$2.18$2.18304$2.692728
1642690020$2.16$2.17$2.09$2.16277$2.668858
1642690080$2.12$2.25$2.12$2.23125$2.659948
1642690140$2.23$2.27$2.15$2.15266$2.642627
1642690200$2.13$2.30$2.08$2.30111$2.63476
1642690260$2.35$2.47$2.27$2.39375$2.622964
1642690320$2.42$2.45$2.10$2.10217$2.613245
1642690380$2.10$2.11$1.96$2.05296$2.591201
1642690440$2.07$2.16$1.98$2.15178$2.579636
1642690500$2.13$2.25$2.09$2.11376$2.560246
1642690560$2.11$2.15$1.98$1.98397$2.536423
1642690620$1.98$2.00$1.88$1.89662$2.493902
1642690680$1.87$1.93$1.85$1.921,412$2.415777
1642690740$1.96$2.01$1.89$1.96372$2.399138
1642690800$1.96$2.10$1.90$1.95708$2.374373
1642690860$1.93$1.95$1.85$1.871,299$2.326648
1642690920$1.85$1.88$1.83$1.85134$2.321873
1642690980$1.86$1.94$1.85$1.85189$2.315826
1642691040$1.85$1.93$1.83$1.9386$2.313031
1642691100$1.88$2.02$1.88$1.92410$2.303165
1642691160$1.90$1.96$1.85$1.85287$2.295504
1642691220$1.84$2.10$1.77$2.10484$2.285518
1642691280$2.07$2.13$2.00$2.03239$2.281957
1642691340$2.05$2.06$1.90$1.94165$2.278839
1642691400$1.93$1.94$1.77$1.82387$2.268706
1642691460$1.81$2.04$1.75$1.97183$2.264407
1642691520$1.95$2.10$1.92$2.09389$2.259017
1642691580$2.09$2.12$2.05$2.10262$2.256307
1642691640$2.10$2.11$1.97$2.02291$2.252558
1642691700$2.00$2.03$1.95$1.96434$2.245295
1642691760$1.94$2.13$1.92$2.09172$2.243709
1642691820$2.09$2.22$2.08$2.19257$2.242154
1642691880$2.20$2.41$2.17$2.35577$2.243975
1642691940$2.34$2.41$2.30$2.37622$2.247677
1642692000$2.33$2.38$2.19$2.25458$2.248891
1642692060$2.26$2.28$2.18$2.20238$2.248564
1642692120$2.20$2.21$2.11$2.17448$2.246288
1642692180$2.17$2.33$2.17$2.20287$2.246322
1642692240$2.19$2.19$2.00$2.02562$2.242807
1642692300$2.02$2.09$1.96$2.07397$2.238707
1642692360$2.08$2.17$2.05$2.0695$2.238144
1642692420$2.05$2.05$1.78$1.86397$2.231206
1642692480$1.86$1.96$1.86$1.96145$2.228854
1642692540$1.96$1.96$1.85$1.8698$2.227505
1642692600$1.86$1.86$1.73$1.73366$2.219728
1642692660$1.74$1.76$1.59$1.61292$2.212368
1642692720$1.60$1.62$1.46$1.46330$2.202191
1642692780$1.47$1.57$1.47$1.55175$2.197184
1642692840$1.56$1.63$1.53$1.60136$2.193647
1642692900$1.59$1.66$1.58$1.65135$2.190338
1642692960$1.65$1.65$1.56$1.56596$2.17537
1642693020$1.57$1.60$1.54$1.6065$2.173695
1642693080$1.60$1.74$1.59$1.69473$2.164541
1642693140$1.69$1.73$1.69$1.71103$2.162616
1642693200$1.70$1.70$1.61$1.6582$2.160889
1642693260$1.66$1.75$1.63$1.70132$2.15857
1642693320$1.75$1.75$1.67$1.7038$2.157863
1642693380$1.69$1.69$1.61$1.69119$2.155416
1642693440$1.69$1.75$1.61$1.74281$2.149951
1642693500$1.73$1.76$1.61$1.61260$2.145437
1642693560$1.63$1.65$1.60$1.6060$2.144204
1642693620$1.59$1.62$1.59$1.5931$2.143545
1642693680$1.61$1.61$1.50$1.53598$2.129285
1642693740$1.54$1.57$1.53$1.56132$2.126347
1642693800$1.54$1.59$1.53$1.54248$2.120979
1642693860$1.56$1.57$1.49$1.50180$2.116851
1642693920$1.49$1.50$1.40$1.40480$2.105148
1642693980$1.40$1.44$1.37$1.44169$2.100802
1642694040$1.42$1.47$1.42$1.45163$2.096944
1642694100$1.45$1.55$1.45$1.5556$2.095694
1642694160$1.56$1.60$1.51$1.51442$2.087445
1642694220$1.50$1.56$1.50$1.5446$2.086521
1642694280$1.52$1.60$1.52$1.56132$2.084166
1642694340$1.57$1.57$1.44$1.48175$2.080553
1642694400$1.46$1.48$1.39$1.39136$2.077497
1642694460$1.38$1.44$1.36$1.38668$2.062464
1642694520$1.37$1.38$1.30$1.31315$2.054617
1642694580$1.30$1.37$1.30$1.36344$2.046034
1642694640$1.35$1.39$1.35$1.3778$2.044253
1642694700$1.37$1.41$1.35$1.3786$2.042357
1642694760$1.38$1.40$1.37$1.4046$2.041357
1642694820$1.41$1.44$1.33$1.331,081$2.018018
1642694880$1.33$1.33$1.30$1.31177$2.014029
1642694940$1.35$1.41$1.35$1.41139$2.011218
1642695000$1.40$1.54$1.40$1.52269$2.006628
1642695060$1.52$1.59$1.52$1.57261$2.002925
1642695120$1.56$1.62$1.55$1.62238$1.999831
1642695180$1.63$1.65$1.61$1.63171$1.997894
1642695240$1.60$1.60$1.53$1.5582$1.996799
1642695300$1.54$1.63$1.54$1.61263$1.99359
1642695360$1.62$1.65$1.59$1.64246$1.990797
1642695420$1.64$1.66$1.57$1.58299$1.987455
1642695480$1.58$1.58$1.51$1.51196$1.984694
1642695540$1.51$1.60$1.51$1.6038$1.984231
1642695600$1.60$1.72$1.60$1.67390$1.980965
1642695660$1.66$1.68$1.60$1.66110$1.979837
1642695720$1.65$1.70$1.65$1.68103$1.978917
1642695780$1.67$1.71$1.67$1.71609$1.973904
1642695840$1.71$1.80$1.68$1.69204$1.972521
1642695900$1.70$1.74$1.66$1.66150$1.971307
1642695960$1.65$1.65$1.55$1.60160$1.96957
1642696020$1.60$1.65$1.59$1.63156$1.96803
1642696080$1.65$1.65$1.58$1.6057$1.967471
1642696140$1.58$1.58$1.50$1.54244$1.964587
1642696200$1.54$1.54$1.42$1.44373$1.959216
1642696260$1.45$1.49$1.45$1.47117$1.957663
1642696320$1.49$1.54$1.49$1.5480$1.95668
1642696380$1.53$1.54$1.50$1.5473$1.955797
1642696440$1.50$1.55$1.50$1.5143$1.955292
1642696500$1.52$1.52$1.48$1.5234$1.954858
1642696560$1.57$1.65$1.56$1.6444$1.954425
1642696620$1.66$1.66$1.56$1.56101$1.953414
1642696680$1.55$1.59$1.53$1.5926$1.953124
1642696740$1.55$1.55$1.50$1.5324$1.952838
1642696800$1.53$1.59$1.53$1.5843$1.952376
1642696860$1.59$1.71$1.59$1.69249$1.950471
1642696920$1.70$1.91$1.69$1.85385$1.949392
1642696980$1.82$1.96$1.81$1.96569$1.947949
1642697040$1.94$1.99$1.91$1.93298$1.947889
1642697100$1.93$1.97$1.83$1.85167$1.947588
1642697160$1.85$1.87$1.81$1.83313$1.946837
1642697220$1.81$1.81$1.74$1.80182$1.946
1642697280$1.81$1.81$1.74$1.79198$1.945062
1642697340$1.79$1.88$1.77$1.81166$1.944587
1642697400$1.78$1.78$1.60$1.64187$1.943457
1642697460$1.63$1.63$1.57$1.61161$1.942056
1642697520$1.62$1.66$1.62$1.63144$1.940982
1642697580$1.63$1.63$1.59$1.6246$1.940591
1642697640$1.62$1.65$1.59$1.64281$1.938244
1642697700$1.67$1.70$1.64$1.6574$1.93775
1642697760$1.64$1.65$1.55$1.5586$1.937011
1642697820$1.55$1.57$1.46$1.50181$1.935021
1642697880$1.50$1.57$1.47$1.5644$1.934555
1642697940$1.61$1.61$1.57$1.5739$1.934222
1642698000$1.57$1.58$1.49$1.49315$1.930969
1642698060$1.48$1.52$1.47$1.52265$1.92805
1642698120$1.54$1.60$1.52$1.5374$1.927361
1642698180$1.52$1.60$1.52$1.60209$1.925305
1642698240$1.64$1.64$1.58$1.5981$1.924684
1642698300$1.60$1.71$1.60$1.68145$1.923848
1642698360$1.70$1.70$1.60$1.65102$1.923247
1642698420$1.65$1.69$1.65$1.69154$1.922261
1642698480$1.70$1.73$1.69$1.7342$1.922043
1642698540$1.73$1.77$1.69$1.7392$1.921655
1642698600$1.72$1.78$1.67$1.67144$1.921015
1642698660$1.69$1.73$1.68$1.7022$1.9209
1642698720$1.69$1.69$1.59$1.59391$1.918075
1642698780$1.58$1.61$1.55$1.60253$1.916153
1642698840$1.59$1.62$1.59$1.6258$1.915715
1642698900$1.63$1.68$1.63$1.6535$1.915505
1642698960$1.65$1.65$1.58$1.6136$1.915245
1642699020$1.62$1.65$1.61$1.6399$1.914547
1642699080$1.62$1.70$1.62$1.6818$1.914441
1642699140$1.68$1.80$1.68$1.80115$1.913954
1642699200$1.80$1.90$1.76$1.86733$1.912664
1642699260$1.87$1.87$1.72$1.79486$1.911514
1642699320$1.79$1.79$1.73$1.7599$1.911172
1642699380$1.74$1.78$1.70$1.74263$1.910163
1642699440$1.73$1.73$1.62$1.66915$1.905432
1642699500$1.67$1.77$1.67$1.753,322$1.892196
1642699560$1.76$1.79$1.73$1.7391$1.891931
1642699620$1.78$1.79$1.67$1.70188$1.891164
1642699680$1.72$1.73$1.69$1.7219$1.891096
1642699740$1.69$1.70$1.49$1.49211$1.889686
1642699800$1.47$1.48$1.40$1.43296$1.886998
1642699860$1.44$1.50$1.44$1.4967$1.886433
1642699920$1.48$1.52$1.47$1.47124$1.885446
1642699980$1.47$1.47$1.42$1.4395$1.884635
1642700040$1.43$1.44$1.37$1.3848$1.884168
1642700100$1.38$1.39$1.36$1.3891$1.883239
1642700160$1.37$1.37$1.33$1.3762$1.882586
1642700220$1.38$1.42$1.36$1.4295$1.881624
1642700280$1.40$1.43$1.40$1.432,811$1.857132
1642700340$1.42$1.52$1.42$1.48138$1.85616
1642700400$1.47$1.48$1.45$1.45111$1.855372
1642700460$1.46$1.47$1.44$1.44257$1.8534
1642700520$1.43$1.43$1.38$1.4052$1.852956
1642700580$1.39$1.39$1.35$1.3543$1.852568
1642700640$1.37$1.42$1.36$1.4117$1.852416
1642700700$1.43$1.48$1.43$1.45113$1.851562
1642700760$1.44$1.50$1.44$1.47132$1.850592
1642700820$1.50$1.55$1.50$1.5542$1.850347
1642700880$1.55$1.57$1.52$1.5437$1.850139
1642700940$1.53$1.56$1.53$1.5521$1.850021
1642701000$1.55$1.75$1.54$1.74472$1.848191
1642701060$1.73$1.75$1.70$1.70110$1.847944
1642701120$1.69$1.69$1.58$1.60153$1.847322
1642701180$1.58$1.67$1.58$1.66239$1.846472
1642701240$1.68$1.82$1.67$1.82195$1.846051
1642701300$1.83$1.93$1.83$1.86539$1.846303
1642701360$1.89$1.94$1.86$1.89272$1.84655
1642701420$1.90$1.90$1.78$1.85249$1.846467
1642701480$1.84$1.84$1.82$1.82161$1.846409
1642701540$1.84$1.86$1.82$1.85224$1.846392
1642701600$1.84$1.98$1.84$1.95385$1.847016
1642701660$1.96$2.02$1.90$2.00352$1.847782
1642701720$2.01$2.01$1.95$1.99224$1.848313
1642701780$2.00$2.15$1.95$2.11222$1.849157
1642701840$2.12$2.17$2.08$2.12702$1.852518
1642701900$2.13$2.42$2.13$2.42467$1.855956
1642701960$2.38$2.38$2.17$2.27820$1.860954
1642702020$2.31$2.35$2.21$2.30327$1.863267
1642702080$2.31$2.35$2.25$2.35288$1.865455
1642702140$2.36$2.39$2.27$2.30193$1.867031
1642702200$2.27$2.35$2.23$2.26162$1.868125
1642702260$2.22$2.27$2.20$2.24339$1.870105
1642702320$2.24$2.32$2.18$2.18347$1.872318
1642702380$2.19$2.20$1.97$2.011,412$1.877222
1642702440$2.01$2.07$2.01$2.03397$1.878256
1642702500$2.03$2.22$2.03$2.22135$1.878828
1642702560$2.23$2.23$2.13$2.22156$1.879538
1642702620$2.21$2.37$2.17$2.28372$1.881918
1642702680$2.29$2.32$2.12$2.22964$1.886083
1642702740$2.20$2.23$2.15$2.17125$1.886678
1642702800$2.19$2.19$2.04$2.06558$1.888218
1642702860$2.06$2.17$2.06$2.17200$1.888849
1642702920$2.17$2.24$2.14$2.19728$1.892184
1642702980$2.21$2.26$2.17$2.25128$1.892823
1642703040$2.26$2.26$2.20$2.21133$1.893479
1642703100$2.23$2.23$2.14$2.1459$1.893717
1642703160$2.15$2.16$1.98$1.99354$1.89452
1642703220$2.03$2.04$1.97$2.02347$1.895131
1642703280$2.02$2.09$2.02$2.09380$1.895879
1642703340$2.10$2.22$2.10$2.22123$1.89637
1642703400$2.20$2.41$2.16$2.29529$1.899569
1642703460$2.30$2.41$2.27$2.32291$1.901429
1642703520$2.31$2.43$2.28$2.38333$1.90383
1642703580$2.45$2.54$2.31$2.31535$1.90802
1642703640$2.38$2.46$2.21$2.46450$1.910541
1642703700$2.44$2.52$2.33$2.38424$1.913671
1642703760$2.39$2.39$2.30$2.36134$1.914508
1642703820$2.39$2.39$2.19$2.24232$1.915679
1642703880$2.26$2.26$2.22$2.2339$1.915857
1642703940$2.23$2.27$2.11$2.13185$1.916517
1642704000$2.15$2.21$2.08$2.0997$1.916855
1642704060$2.11$2.13$2.10$2.1116$1.9169
1642704120$2.11$2.13$2.03$2.04171$1.91727
1642704180$2.07$2.07$2.00$2.00103$1.91744
1642704240$2.02$2.12$1.97$2.12342$1.917975
1642704300$2.15$2.36$2.15$2.28300$1.919391
1642704360$2.29$2.29$2.06$2.08285$1.920298
1642704420$2.06$2.07$1.95$2.03172$1.920459
1642704480$2.06$2.24$2.02$2.24118$1.920759
1642704540$2.23$2.23$2.19$2.2159$1.921
1642704600$2.21$2.23$2.14$2.16261$1.921871
1642704660$2.17$2.25$2.17$2.1956$1.922097
1642704720$2.20$2.20$2.06$2.11153$1.922524
1642704780$2.08$2.08$2.04$2.06107$1.92273
1642704840$2.09$2.12$2.05$2.08124$1.922996
1642704900$2.14$2.15$2.06$2.0689$1.923234
1642704960$2.16$2.24$2.14$2.22168$1.923922
1642705020$2.23$2.37$2.23$2.28615$1.927366
1642705080$2.30$2.45$2.29$2.42750$1.93203
1642705140$2.35$2.48$2.29$2.42448$1.934615
1642705200$2.40$2.46$2.25$2.30312$1.936425
1642705260$2.32$2.38$2.27$2.38160$1.937205
1642705320$2.33$2.35$2.19$2.22167$1.937921
1642705380$2.17$2.18$2.02$2.03114$1.938162
1642705440$2.03$2.06$1.81$1.82759$1.937379
1642705500$1.85$1.92$1.83$1.90250$1.937181
1642705560$1.95$1.95$1.90$1.91247$1.93712
1642705620$1.90$1.97$1.90$1.95142$1.937147
1642705680$1.93$1.94$1.91$1.9351$1.937141
1642705740$1.90$1.94$1.88$1.8950$1.937114
1642705800$1.87$1.90$1.80$1.90321$1.936643
1642705860$1.98$2.09$1.98$2.09133$1.936777
1642705920$2.07$2.74$2.07$2.60753$1.942322
1642705980$2.59$2.85$2.51$2.83639$1.948598
1642706040$2.80$2.86$2.77$2.85452$1.953413
1642706100$2.85$3.05$2.83$3.05524$1.959794
1642706160$3.00$3.07$2.90$2.95330$1.964005
1642706220$2.84$2.91$2.80$2.80192$1.966101
1642706280$2.84$2.85$2.66$2.70139$1.967352
1642706340$2.68$2.78$2.46$2.62330$1.970151
1642706400$2.59$2.66$2.51$2.6187$1.970794
1642706460$2.60$2.60$2.54$2.55286$1.9729
1642706520$2.56$2.64$2.50$2.6487$1.973522
1642706580$2.63$2.82$2.61$2.78289$1.976147
1642706640$2.79$2.80$2.58$2.64125$1.977269
1642706700$2.63$2.65$2.59$2.63124$1.978233
1642706760$2.62$2.62$2.46$2.5393$1.978826
1642706820$2.56$2.85$2.56$2.81281$1.981653
1642706880$2.78$2.93$2.71$2.93199$1.983769
1642706940$2.83$2.95$2.79$2.90259$1.986575
1642707000$2.92$3.08$2.88$3.01419$1.991486
1642707060$3.02$3.27$3.02$3.20199$1.994324
1642707120$3.16$3.16$2.90$2.94263$1.997539
1642707180$2.93$3.08$2.91$2.99187$1.999783
1642707240$2.99$3.14$2.99$3.0592$2.000937
1642707300$3.06$3.17$3.02$3.07166$2.003068
1642707360$2.96$3.12$2.96$3.0592$2.004158
1642707420$3.15$3.33$3.12$3.31306$2.008585
1642707480$3.30$3.36$3.12$3.21292$2.012878
1642707540$3.07$3.14$3.07$3.1476$2.013852
1642707600$3.20$3.37$3.19$3.37140$2.015857
1642707660$3.40$3.45$3.29$3.35488$2.023435
1642707720$3.39$3.47$3.33$3.33185$2.026367
1642707780$3.33$3.38$3.15$3.38335$2.031192
1642707840$3.35$3.45$3.35$3.4260$2.032166
1642707900$3.24$3.28$3.17$3.2181$2.033295
1642707960$3.22$3.37$3.18$3.37112$2.034949
1642708020$3.43$3.69$3.41$3.65205$2.038503
1642708080$3.59$3.80$3.59$3.79119$2.040768
1642708140$3.75$3.75$3.37$3.46404$2.047654
1642708200$3.43$3.50$3.23$3.24228$2.050864
1642708260$3.40$3.59$3.36$3.56362$2.056467
1642708320$3.54$3.57$3.47$3.52141$2.058863
1642708380$3.46$3.53$3.35$3.50625$2.067963
1642708440$3.51$3.52$3.42$3.4542$2.068625
1642708500$3.44$3.45$3.29$3.2940$2.069215
1642708560$3.34$3.67$3.34$3.6438$2.06985
1642708620$3.50$3.60$3.49$3.5222$2.070205
1642708680$3.55$3.71$3.52$3.68285$2.075132
1642708740$3.73$3.76$3.57$3.6556$2.076151
1642708800$3.71$3.71$3.30$3.3227$2.076626
1642708860$3.32$3.56$3.32$3.56204$2.079766
1642708920$3.54$3.56$3.30$3.30135$2.081712
1642708980$3.40$3.92$3.40$3.92202$2.08552
1642709040$3.84$4.08$3.84$4.00147$2.088633
1642709100$3.95$4.15$3.89$4.15232$2.093513
1642709160$4.12$4.23$4.12$4.2329$2.094184
1642709220$4.23$4.50$4.23$4.38115$2.097066
1642709280$4.41$4.65$4.37$4.6542$2.098188
1642709340$4.64$4.69$4.57$4.6152$2.099643
1642709400$4.55$4.62$4.43$4.5398$2.102243
1642709460$4.42$4.52$4.30$4.4074$2.104146
1642709520$4.50$4.59$4.47$4.4711$2.104442
1642709580$4.51$4.60$4.48$4.5668$2.106248
1642709640$4.59$4.92$4.59$4.87167$2.11118
1642709700$4.87$4.87$4.62$4.8336$2.112233
1642709760$4.95$5.04$4.91$4.91927$2.140872
1642709820$4.92$5.00$4.80$4.9453$2.142464
1642709880$5.00$5.00$4.68$4.6837$2.143536
1642709940$4.69$4.80$4.48$4.58128$2.147067
1642710000$4.61$4.69$4.58$4.6856$2.148597
1642710060$4.75$5.15$4.75$5.15153$2.153307
1642710120$5.05$5.17$4.94$4.99159$2.158157
1642710180$5.00$5.50$5.00$5.49180$2.164212
1642710240$5.45$5.56$5.33$5.5220$2.164925
1642710300$5.52$5.88$5.46$5.8055$2.166959
1642710360$5.70$5.98$5.70$5.98258$2.177039
1642710420$5.98$6.00$5.72$5.97103$2.181235
1642710480$6.08$6.08$5.62$5.76604$2.203897
1642710540$5.63$5.73$5.27$5.73294$2.214408
1642710600$5.87$6.00$5.85$5.85150$2.220327
1642710660$5.91$5.92$5.63$5.74125$2.224874
1642710720$5.81$6.25$5.79$6.1993$2.228552
1642710780$6.13$6.13$5.84$5.9885$2.231931
1642710840$5.70$5.91$5.70$5.9129$2.233026
1642710900$5.91$6.33$5.91$6.32119$2.237918
1642710960$6.19$6.60$6.16$6.6064$2.240717
1642711020$6.51$7.05$6.51$7.0487$2.245016
1642711080$7.05$7.05$6.90$7.04214$2.255713
1642711140$7.07$7.10$6.67$6.69112$2.261271
1642711200$6.59$6.74$6.49$6.7451$2.263583
1642711260$6.71$6.71$6.20$6.40119$2.268765
1642711320$6.33$6.64$6.22$6.6442$2.270568
1642711380$6.64$6.75$6.58$6.7147$2.27275
1642711440$6.83$6.86$6.80$6.8052$2.275227
1642711500$7.00$7.25$7.00$7.20236$2.287281
1642711560$7.14$7.25$6.95$7.23137$2.294191
1642711620$7.28$7.61$7.21$7.6172$2.297931
1642711680$7.50$7.50$7.14$7.4315$2.298731
1642711740$7.46$7.86$7.46$7.8691$2.303694
1642711800$7.99$8.03$7.36$7.63682$2.343687
1642711860$7.42$7.94$7.39$7.9490$2.348635
1642711920$7.97$8.20$7.97$8.15219$2.36143
1642711980$8.34$8.45$8.32$8.4046$2.364272
1642712040$8.47$8.90$8.43$8.74130$2.372585
1642712100$8.79$9.07$8.69$8.75124$2.380884
1642712160$8.53$9.05$8.53$8.82181$2.392934
1642712220$8.96$9.03$8.47$8.47138$2.401991
1642712280$8.47$8.89$8.21$8.89332$2.422476
1642712340$8.95$8.95$8.23$8.67487$2.452202
1642712400$8.50$9.25$8.17$9.18300$2.470733
1642712460$9.09$9.49$9.09$9.492$2.470871
1642712520$9.70$9.70$9.53$9.6610$2.471595
1642712580$9.55$9.70$9.55$9.704$2.471885
1642712640$9.90$10.00$9.76$9.9031$2.474235
1642712700$9.88$9.88$9.00$9.0020$2.475626
1642712760$9.40$9.66$9.40$9.663$2.47584
1642712820$9.70$9.73$9.70$9.7311$2.476647
1642712880$9.63$9.63$9.63$9.631$2.476719
1642712940$9.63$9.63$9.63$9.63100$2.483943
1642713000$9.67$9.67$9.67$9.675$2.484306
1642713060$9.78$9.78$9.78$9.785$2.484674
1642713120$9.63$9.80$9.63$9.802$2.48482
1642713180$9.65$9.65$9.59$9.594$2.485108