QQQ21Jan22P370.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 21, 2022.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ21Jan22P370.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642799580 | $18.50 | $18.50 | $18.50 | $18.50 | 1 | $12.839345 |
| 1642799520 | $18.64 | $18.73 | $18.64 | $18.73 | 500 | $12.838929 |
| 1642799460 | $18.60 | $18.60 | $18.60 | $18.60 | 3 | $12.614816 |
| 1642799400 | $18.21 | $18.21 | $18.21 | $18.21 | 4 | $12.613448 |
| 1642799340 | $18.40 | $18.50 | $18.40 | $18.46 | 9 | $12.611741 |
| 1642799280 | $18.15 | $18.30 | $18.15 | $18.30 | 39 | $12.607736 |
| 1642799220 | $18.03 | $18.03 | $18.03 | $18.03 | 1 | $12.590782 |
| 1642799160 | $18.07 | $18.07 | $18.01 | $18.01 | 3 | $12.590366 |
| 1642799100 | $18.08 | $18.11 | $18.05 | $18.09 | 12 | $12.589112 |
| 1642799040 | $18.23 | $18.23 | $18.17 | $18.17 | 32 | $12.584072 |
| 1642798980 | $18.20 | $18.31 | $18.20 | $18.24 | 11 | $12.570275 |
| 1642798920 | $18.22 | $18.25 | $18.22 | $18.25 | 10 | $12.565473 |
| 1642798860 | $18.25 | $18.25 | $17.93 | $18.22 | 28 | $12.561107 |
| 1642798800 | $18.20 | $18.20 | $17.90 | $18.05 | 9 | $12.549022 |
| 1642798740 | $17.25 | $18.23 | $17.00 | $18.23 | 82 | $12.545216 |
| 1642798680 | $17.27 | $17.32 | $17.01 | $17.01 | 21 | $12.514159 |
| 1642798620 | $17.50 | $17.50 | $17.35 | $17.35 | 16 | $12.506362 |
| 1642798560 | $18.00 | $18.32 | $18.00 | $18.30 | 5 | $12.500266 |
| 1642798500 | $17.82 | $17.82 | $17.82 | $17.82 | 1 | $12.498051 |
| 1642798440 | $17.85 | $18.28 | $17.71 | $18.27 | 51 | $12.497636 |
| 1642798380 | $17.80 | $17.80 | $17.57 | $17.57 | 2 | $12.475562 |
| 1642798320 | $17.65 | $17.65 | $17.65 | $17.65 | 1 | $12.474747 |
| 1642798260 | $17.22 | $17.22 | $16.42 | $16.42 | 7 | $12.474342 |
| 1642798200 | $17.41 | $17.41 | $17.41 | $17.41 | 2 | $12.471938 |
| 1642798140 | $16.30 | $16.30 | $16.30 | $16.30 | 1 | $12.471164 |
| 1642798080 | $16.44 | $16.44 | $15.95 | $15.95 | 2 | $12.470865 |
| 1642798020 | $16.59 | $16.59 | $16.40 | $16.40 | 12 | $12.470281 |
| 1642797960 | $16.51 | $16.70 | $16.51 | $16.70 | 2 | $12.466516 |
| 1642797900 | $16.27 | $16.27 | $16.27 | $16.27 | 1 | $12.465868 |
| 1642797840 | $15.21 | $15.83 | $15.21 | $15.83 | 4 | $12.465569 |
| 1642797780 | $15.13 | $15.34 | $14.93 | $15.04 | 27 | $12.46466 |
| 1642797720 | $15.27 | $15.27 | $15.12 | $15.12 | 2 | $12.458734 |
| 1642797660 | $15.05 | $15.20 | $15.05 | $15.20 | 2 | $12.458304 |
| 1642797600 | $16.00 | $16.00 | $14.98 | $14.98 | 110 | $12.457885 |
| 1642797540 | $16.20 | $16.20 | $16.20 | $16.20 | 1 | $12.433418 |
| 1642797480 | $16.59 | $16.59 | $16.59 | $16.59 | 1 | $12.433119 |
| 1642797420 | $16.50 | $16.58 | $16.50 | $16.58 | 10 | $12.43279 |
| 1642797360 | $16.34 | $16.91 | $16.34 | $16.91 | 4 | $12.429555 |
| 1642797300 | $16.36 | $16.66 | $16.36 | $16.46 | 3 | $12.428217 |
| 1642797240 | $16.50 | $16.75 | $16.50 | $16.75 | 2 | $12.427249 |
| 1642797180 | $16.51 | $17.01 | $16.51 | $17.01 | 3 | $12.426582 |
| 1642797120 | $16.80 | $16.80 | $16.00 | $16.01 | 49 | $12.425529 |
| 1642797060 | $16.65 | $16.77 | $16.65 | $16.77 | 81 | $12.409687 |
| 1642797000 | $17.00 | $17.23 | $17.00 | $17.15 | 5 | $12.381489 |
| 1642796940 | $17.29 | $17.29 | $17.29 | $17.29 | 2 | $12.379579 |
| 1642796880 | $17.56 | $17.56 | $17.56 | $17.56 | 1 | $12.378791 |
| 1642796820 | $17.21 | $17.21 | $17.21 | $17.21 | 1 | $12.378374 |
| 1642796760 | $17.18 | $17.26 | $17.05 | $17.05 | 27 | $12.377986 |
| 1642796700 | $17.05 | $17.31 | $17.05 | $17.31 | 5 | $12.367607 |
| 1642796640 | $16.99 | $16.99 | $16.99 | $16.99 | 1 | $12.365672 |
| 1642796580 | $16.67 | $17.03 | $16.67 | $17.03 | 3 | $12.3653 |
| 1642796520 | $17.08 | $17.53 | $17.08 | $17.53 | 5 | $12.36423 |
| 1642796460 | $17.08 | $17.08 | $17.08 | $17.08 | 1 | $12.362281 |
| 1642796400 | $17.00 | $17.25 | $17.00 | $17.25 | 39 | $12.361901 |
| 1642796340 | $16.23 | $16.47 | $16.23 | $16.40 | 5 | $12.347094 |
| 1642796280 | $15.96 | $16.07 | $15.96 | $16.07 | 4 | $12.345457 |
| 1642796220 | $16.43 | $16.43 | $16.25 | $16.28 | 3 | $12.344261 |
| 1642796160 | $16.76 | $16.76 | $16.76 | $16.76 | 5 | $12.343295 |
| 1642796100 | $17.31 | $17.40 | $17.29 | $17.35 | 5 | $12.341507 |
| 1642796040 | $17.14 | $17.23 | $17.14 | $17.20 | 5 | $12.339488 |
| 1642795980 | $17.58 | $17.58 | $17.55 | $17.55 | 4 | $12.337521 |
| 1642795920 | $17.50 | $17.79 | $17.43 | $17.43 | 29 | $12.335827 |
| 1642795860 | $17.31 | $17.57 | $17.31 | $17.57 | 4 | $12.32362 |
| 1642795800 | $17.44 | $17.49 | $17.41 | $17.49 | 3 | $12.321978 |
| 1642795740 | $17.03 | $17.10 | $16.92 | $17.05 | 17 | $12.320728 |
| 1642795680 | $17.27 | $17.44 | $17.27 | $17.44 | 3 | $12.314209 |
| 1642795620 | $17.19 | $17.27 | $17.19 | $17.27 | 2 | $12.312978 |
| 1642795560 | $16.85 | $17.13 | $16.85 | $17.13 | 18 | $12.312177 |
| 1642795500 | $16.93 | $16.93 | $16.86 | $16.86 | 3 | $12.30543 |
| 1642795440 | $16.32 | $16.51 | $16.32 | $16.51 | 32 | $12.304304 |
| 1642795380 | $15.97 | $16.26 | $15.82 | $16.26 | 12 | $12.293365 |
| 1642795320 | $15.88 | $16.02 | $15.88 | $16.02 | 6 | $12.292752 |
| 1642795260 | $16.05 | $16.05 | $15.96 | $16.00 | 12 | $12.287937 |
| 1642795200 | $16.37 | $16.37 | $16.37 | $16.37 | 1 | $12.284585 |
| 1642795140 | $15.87 | $16.26 | $15.84 | $16.26 | 10 | $12.283942 |
| 1642795080 | $15.81 | $15.92 | $15.81 | $15.92 | 7 | $12.280937 |
| 1642795020 | $15.50 | $15.83 | $15.47 | $15.75 | 54 | $12.278897 |
| 1642794960 | $15.06 | $15.31 | $15.06 | $15.31 | 4 | $12.263496 |
| 1642794900 | $15.20 | $15.20 | $15.08 | $15.08 | 7 | $12.262511 |
| 1642794840 | $15.01 | $15.20 | $15.01 | $15.13 | 9 | $12.260863 |
| 1642794780 | $15.10 | $15.10 | $14.92 | $14.92 | 7 | $12.258785 |
| 1642794720 | $15.38 | $15.38 | $15.07 | $15.07 | 11 | $12.257156 |
| 1642794660 | $14.98 | $15.07 | $14.98 | $15.07 | 7 | $12.254339 |
| 1642794600 | $14.61 | $14.63 | $14.61 | $14.63 | 4 | $12.252722 |
| 1642794540 | $14.24 | $14.24 | $14.24 | $14.24 | 1 | $12.251939 |
| 1642794480 | $14.35 | $14.35 | $14.35 | $14.35 | 2 | $12.251775 |
| 1642794420 | $14.20 | $14.20 | $14.20 | $14.20 | 1 | $12.251427 |
| 1642794360 | $14.35 | $14.36 | $14.35 | $14.36 | 2 | $12.251265 |
| 1642794300 | $14.46 | $14.46 | $14.46 | $14.46 | 2 | $12.250917 |
| 1642794240 | $14.70 | $14.72 | $14.66 | $14.66 | 6 | $12.250551 |
| 1642794180 | $14.30 | $14.40 | $14.30 | $14.40 | 2 | $12.249334 |
| 1642794120 | $14.66 | $14.66 | $14.38 | $14.38 | 8 | $12.248986 |
| 1642794060 | $14.37 | $14.37 | $14.37 | $14.37 | 2 | $12.247447 |
| 1642794000 | $14.17 | $14.51 | $14.17 | $14.51 | 6 | $12.247094 |
| 1642793940 | $14.27 | $14.27 | $14.27 | $14.27 | 1 | $12.246033 |
| 1642793880 | $14.42 | $14.42 | $14.42 | $14.42 | 2 | $12.245864 |
| 1642793820 | $14.46 | $14.46 | $14.46 | $14.46 | 1 | $12.245503 |
| 1642793760 | $15.23 | $15.23 | $15.23 | $15.23 | 1 | $12.245319 |
| 1642793700 | $15.50 | $15.51 | $15.50 | $15.51 | 7 | $12.245071 |
| 1642793640 | $15.11 | $15.11 | $15.11 | $15.11 | 2 | $12.243177 |
| 1642793580 | $15.06 | $15.06 | $15.05 | $15.05 | 22 | $12.2427 |
| 1642793520 | $15.05 | $15.06 | $15.02 | $15.06 | 4 | $12.237555 |
| 1642793460 | $15.00 | $15.00 | $14.94 | $14.94 | 12 | $12.236619 |
| 1642793400 | $15.24 | $15.24 | $15.14 | $15.14 | 9 | $12.233864 |
| 1642793340 | $15.03 | $15.03 | $15.00 | $15.00 | 11 | $12.231659 |
| 1642793280 | $15.00 | $15.08 | $15.00 | $15.08 | 2 | $12.22909 |
| 1642793220 | $14.47 | $14.88 | $14.47 | $14.88 | 9 | $12.22862 |
| 1642793160 | $13.74 | $14.50 | $13.74 | $14.20 | 105 | $12.226846 |
| 1642793100 | $13.52 | $13.80 | $13.52 | $13.71 | 44 | $12.212675 |
| 1642793040 | $13.25 | $13.25 | $13.24 | $13.24 | 12 | $12.207162 |
| 1642792980 | $13.50 | $13.59 | $13.47 | $13.59 | 10 | $12.206103 |
| 1642792920 | $13.69 | $13.69 | $13.69 | $13.69 | 1 | $12.204994 |
| 1642792860 | $13.25 | $13.31 | $13.25 | $13.31 | 2 | $12.204868 |
| 1642792800 | $14.00 | $14.00 | $13.84 | $13.87 | 69 | $12.204685 |
| 1642792740 | $13.55 | $13.55 | $13.55 | $13.55 | 1 | $12.194678 |
| 1642792680 | $13.69 | $13.69 | $13.60 | $13.60 | 5 | $12.194562 |
| 1642792620 | $13.44 | $13.50 | $13.44 | $13.50 | 21 | $12.193954 |
| 1642792560 | $13.44 | $13.44 | $13.44 | $13.44 | 2 | $12.191634 |
| 1642792500 | $13.48 | $13.50 | $13.12 | $13.12 | 6 | $12.191421 |
| 1642792440 | $13.25 | $13.52 | $13.25 | $13.52 | 11 | $12.190832 |
| 1642792380 | $13.49 | $13.49 | $13.49 | $13.49 | 2 | $12.18981 |
| 1642792320 | $13.66 | $13.66 | $13.66 | $13.66 | 1 | $12.189587 |
| 1642792260 | $13.53 | $13.66 | $13.53 | $13.66 | 5 | $12.189461 |
| 1642792200 | $13.47 | $13.47 | $13.39 | $13.39 | 3 | $12.188875 |
| 1642792140 | $13.65 | $13.65 | $13.52 | $13.52 | 21 | $12.188559 |
| 1642792080 | $13.63 | $13.63 | $13.63 | $13.63 | 1 | $12.185934 |
| 1642792020 | $13.44 | $13.44 | $13.44 | $13.44 | 1 | $12.185809 |
| 1642791960 | $12.84 | $13.00 | $12.84 | $13.00 | 33 | $12.185702 |
| 1642791900 | $13.30 | $13.30 | $13.25 | $13.25 | 3 | $12.183572 |
| 1642791840 | $13.38 | $13.38 | $13.38 | $13.38 | 1 | $12.183292 |
| 1642791780 | $13.77 | $13.90 | $13.77 | $13.90 | 3 | $12.183189 |
| 1642791720 | $13.85 | $13.85 | $13.85 | $13.85 | 1 | $12.182756 |
| 1642791660 | $13.87 | $13.87 | $13.87 | $13.87 | 1 | $12.182612 |
| 1642791600 | $13.70 | $13.71 | $13.59 | $13.59 | 10 | $12.182466 |
| 1642791540 | $14.09 | $14.09 | $14.09 | $14.09 | 2 | $12.181167 |
| 1642791480 | $13.40 | $13.40 | $13.40 | $13.40 | 1 | $12.180838 |
| 1642791420 | $13.25 | $13.25 | $12.94 | $12.94 | 11 | $12.180733 |
| 1642791360 | $13.37 | $13.37 | $13.37 | $13.37 | 2 | $12.179984 |
| 1642791300 | $12.89 | $12.89 | $12.89 | $12.89 | 1 | $12.179778 |
| 1642791240 | $12.64 | $12.64 | $12.64 | $12.64 | 1 | $12.179717 |
| 1642791180 | $13.06 | $13.08 | $13.02 | $13.02 | 5 | $12.179677 |
| 1642791120 | $13.09 | $13.09 | $13.00 | $13.00 | 21 | $12.179298 |
| 1642791060 | $12.92 | $13.09 | $12.92 | $13.09 | 2 | $12.177797 |
| 1642791000 | $12.73 | $12.73 | $12.44 | $12.44 | 11 | $12.177653 |
| 1642790940 | $13.29 | $13.29 | $13.29 | $13.29 | 2 | $12.177151 |
| 1642790880 | $13.63 | $13.63 | $13.63 | $13.63 | 1 | $12.176958 |
| 1642790820 | $13.44 | $13.65 | $13.44 | $13.62 | 79 | $12.176832 |
| 1642790760 | $12.98 | $13.37 | $12.98 | $13.37 | 14 | $12.167252 |
| 1642790700 | $12.97 | $12.97 | $12.97 | $12.97 | 1 | $12.166152 |
| 1642790640 | $12.74 | $12.97 | $12.74 | $12.97 | 3 | $12.166082 |
| 1642790580 | $12.71 | $12.80 | $12.71 | $12.80 | 3 | $12.165911 |
| 1642790520 | $12.45 | $12.75 | $12.45 | $12.75 | 32 | $12.16576 |
| 1642790460 | $12.81 | $12.82 | $12.81 | $12.82 | 2 | $12.164172 |
| 1642790400 | $13.12 | $13.12 | $13.10 | $13.10 | 2 | $12.164057 |
| 1642790340 | $13.18 | $13.18 | $13.18 | $13.18 | 2 | $12.163891 |
| 1642790280 | $13.25 | $13.25 | $12.91 | $12.91 | 6 | $12.163713 |
| 1642790220 | $13.74 | $13.74 | $13.74 | $13.74 | 1 | $12.163289 |
| 1642790160 | $13.76 | $14.06 | $13.76 | $14.06 | 2 | $12.163151 |
| 1642790100 | $13.91 | $13.97 | $13.91 | $13.94 | 6 | $12.162844 |
| 1642790040 | $13.54 | $13.54 | $13.54 | $13.54 | 1 | $12.161906 |
| 1642789980 | $13.74 | $13.74 | $13.74 | $13.74 | 1 | $12.161785 |
| 1642789920 | $14.08 | $14.08 | $14.04 | $14.04 | 6 | $12.161646 |
| 1642789860 | $13.94 | $14.08 | $13.94 | $14.08 | 2 | $12.16064 |
| 1642789800 | $14.06 | $14.06 | $14.06 | $14.06 | 1 | $12.160315 |
| 1642789740 | $14.26 | $14.26 | $14.26 | $14.26 | 1 | $12.160147 |
| 1642789680 | $13.96 | $13.96 | $13.96 | $13.96 | 2 | $12.159963 |
| 1642789620 | $14.13 | $14.13 | $14.09 | $14.09 | 16 | $12.159646 |
| 1642789560 | $14.37 | $14.37 | $14.37 | $14.37 | 1 | $12.156905 |
| 1642789500 | $14.50 | $14.50 | $14.50 | $14.50 | 2 | $12.15671 |
| 1642789440 | $14.37 | $14.37 | $14.37 | $14.37 | 1 | $12.156297 |
| 1642789380 | $14.29 | $14.29 | $14.28 | $14.28 | 17 | $12.156102 |
| 1642789320 | $14.25 | $14.25 | $14.20 | $14.20 | 3 | $12.152911 |
| 1642789260 | $13.91 | $14.05 | $13.91 | $14.04 | 49 | $12.152364 |
| 1642789200 | $13.37 | $13.73 | $13.37 | $13.73 | 301 | $12.144277 |
| 1642789140 | $13.32 | $13.32 | $13.32 | $13.32 | 1 | $12.100788 |
| 1642789080 | $12.98 | $12.98 | $12.98 | $12.98 | 1 | $12.100677 |
| 1642789020 | $12.67 | $12.67 | $12.60 | $12.61 | 4 | $12.100597 |
| 1642788960 | $12.68 | $12.68 | $12.68 | $12.68 | 1 | $12.100407 |
| 1642788900 | $12.27 | $12.53 | $12.27 | $12.53 | 2 | $12.100354 |
| 1642788840 | $12.20 | $12.20 | $12.07 | $12.07 | 102 | $12.1003 |
| 1642788780 | $12.14 | $12.15 | $12.14 | $12.15 | 21 | $12.099387 |
| 1642788720 | $11.90 | $11.90 | $11.81 | $11.81 | 3 | $12.09929 |
| 1642788660 | $12.25 | $12.25 | $11.93 | $11.93 | 31 | $12.099353 |
| 1642788600 | $12.81 | $12.81 | $12.70 | $12.70 | 17 | $12.099529 |
| 1642788540 | $12.98 | $12.98 | $12.98 | $12.98 | 1 | $12.098562 |
| 1642788480 | $13.06 | $13.06 | $12.86 | $12.86 | 2 | $12.09848 |
| 1642788420 | $13.43 | $13.43 | $13.38 | $13.38 | 2 | $12.098321 |
| 1642788360 | $13.10 | $13.12 | $13.05 | $13.05 | 2,505 | $12.098078 |
| 1642788300 | $13.37 | $13.37 | $13.37 | $13.37 | 1 | $11.794754 |
| 1642788240 | $13.50 | $13.50 | $13.45 | $13.45 | 2 | $11.794564 |
| 1642788180 | $13.10 | $13.42 | $13.10 | $13.42 | 14 | $11.794157 |
| 1642788120 | $13.18 | $13.18 | $13.18 | $13.18 | 1 | $11.791728 |
| 1642788060 | $12.50 | $12.70 | $12.50 | $12.60 | 21 | $11.79156 |
| 1642788000 | $12.68 | $12.68 | $12.61 | $12.61 | 3 | $11.789607 |
| 1642787940 | $12.88 | $13.15 | $12.88 | $13.15 | 8 | $11.789291 |
| 1642787880 | $13.00 | $13.00 | $12.92 | $12.92 | 11 | $11.78818 |
| 1642787820 | $13.32 | $13.32 | $13.23 | $13.23 | 2 | $11.786567 |
| 1642787760 | $13.65 | $13.86 | $13.65 | $13.86 | 3 | $11.786205 |
| 1642787700 | $13.70 | $13.70 | $13.70 | $13.70 | 1 | $11.785472 |
| 1642787640 | $13.48 | $13.52 | $13.48 | $13.52 | 3 | $11.785239 |
| 1642787580 | $13.50 | $13.51 | $13.50 | $13.51 | 12 | $11.784614 |
| 1642787520 | $13.85 | $13.85 | $13.51 | $13.51 | 22 | $11.782099 |
| 1642787460 | $13.73 | $13.92 | $13.73 | $13.92 | 3 | $11.776727 |
| 1642787400 | $13.61 | $13.74 | $13.60 | $13.68 | 4 | $11.775977 |
| 1642787340 | $13.60 | $13.91 | $13.60 | $13.75 | 114 | $11.775055 |
| 1642787280 | $13.27 | $13.27 | $13.27 | $13.27 | 1 | $11.745108 |
| 1642787220 | $13.32 | $13.32 | $13.22 | $13.22 | 3 | $11.744919 |
| 1642787160 | $12.75 | $13.29 | $12.50 | $13.29 | 12 | $11.744344 |
| 1642787100 | $13.20 | $13.20 | $13.20 | $13.20 | 1 | $11.742718 |
| 1642787040 | $13.28 | $13.28 | $13.28 | $13.28 | 1 | $11.742537 |
| 1642786980 | $13.25 | $13.25 | $13.25 | $13.25 | 1 | $11.742345 |
| 1642786920 | $12.93 | $12.93 | $12.93 | $12.93 | 2 | $11.742158 |
| 1642786860 | $12.94 | $12.94 | $12.94 | $12.94 | 1 | $11.741862 |
| 1642786800 | $12.80 | $13.03 | $12.80 | $13.03 | 2 | $11.741712 |
| 1642786740 | $13.22 | $13.22 | $13.22 | $13.22 | 2 | $11.74142 |
| 1642786680 | $13.31 | $13.37 | $13.31 | $13.37 | 2 | $11.741051 |
| 1642786620 | $13.51 | $13.51 | $13.48 | $13.48 | 11 | $11.740653 |
| 1642786560 | $13.30 | $13.30 | $13.27 | $13.27 | 2 | $11.738227 |
| 1642786500 | $12.65 | $12.65 | $12.07 | $12.45 | 34 | $11.73784 |
| 1642786440 | $12.91 | $12.91 | $12.72 | $12.72 | 5 | $11.735617 |
| 1642786380 | $12.69 | $12.90 | $12.69 | $12.90 | 2 | $11.734952 |
| 1642786320 | $12.73 | $12.73 | $12.73 | $12.73 | 2 | $11.734686 |
| 1642786260 | $12.96 | $12.96 | $12.91 | $12.91 | 101 | $11.734436 |
| 1642786200 | $13.04 | $13.10 | $13.04 | $13.10 | 2 | $11.719332 |
| 1642786140 | $12.78 | $12.89 | $12.78 | $12.79 | 258 | $11.718988 |
| 1642786080 | $12.62 | $12.62 | $12.62 | $12.62 | 2 | $11.682927 |
| 1642786020 | $12.58 | $12.58 | $12.47 | $12.47 | 2,001 | $11.68268 |
| 1642785960 | $12.41 | $12.41 | $12.41 | $12.41 | 1 | $11.401385 |
| 1642785900 | $12.07 | $12.07 | $12.07 | $12.07 | 1 | $11.401205 |
| 1642785840 | $13.01 | $13.01 | $12.75 | $12.75 | 4 | $11.401085 |
| 1642785780 | $12.96 | $12.96 | $12.96 | $12.96 | 1 | $11.400073 |
| 1642785720 | $12.92 | $12.92 | $12.92 | $12.92 | 1 | $11.399794 |
| 1642785660 | $13.44 | $13.44 | $13.39 | $13.44 | 7 | $11.399522 |
| 1642785600 | $13.26 | $13.38 | $13.26 | $13.38 | 2 | $11.396974 |
| 1642785540 | $13.11 | $13.11 | $13.11 | $13.11 | 1 | $11.396285 |
| 1642785480 | $13.25 | $13.25 | $13.25 | $13.25 | 1 | $11.395978 |
| 1642785420 | $13.08 | $13.08 | $13.08 | $13.08 | 2 | $11.395646 |
| 1642785360 | $12.29 | $12.29 | $12.18 | $12.18 | 2 | $11.395043 |
| 1642785300 | $12.33 | $12.46 | $12.33 | $12.46 | 4 | $11.394741 |
| 1642785240 | $12.27 | $12.27 | $12.27 | $12.27 | 2 | $11.394027 |
| 1642785180 | $12.48 | $12.48 | $12.48 | $12.48 | 1 | $11.393713 |
| 1642785120 | $12.60 | $12.66 | $12.51 | $12.66 | 4 | $11.393518 |
| 1642785060 | $11.62 | $11.64 | $11.62 | $11.64 | 3 | $11.392656 |
| 1642785000 | $11.90 | $11.90 | $11.78 | $11.78 | 8 | $11.392526 |
| 1642784940 | $11.57 | $11.57 | $11.57 | $11.57 | 1 | $11.39185 |
| 1642784880 | $11.33 | $11.33 | $11.33 | $11.33 | 1 | $11.391818 |
| 1642784820 | $10.87 | $10.87 | $10.87 | $10.87 | 2 | $11.391829 |
| 1642784760 | $10.75 | $10.75 | $10.75 | $10.75 | 1 | $11.392017 |
| 1642784700 | $11.11 | $11.51 | $11.11 | $11.51 | 3 | $11.392132 |
| 1642784640 | $11.32 | $11.32 | $11.29 | $11.29 | 4 | $11.392213 |
| 1642784580 | $11.85 | $11.85 | $11.76 | $11.76 | 4 | $11.39227 |
| 1642784520 | $10.99 | $10.99 | $10.99 | $10.99 | 1 | $11.391972 |
| 1642784460 | $11.64 | $11.64 | $11.45 | $11.45 | 5 | $11.392045 |
| 1642784400 | $11.98 | $11.98 | $11.94 | $11.94 | 102 | $11.391895 |
| 1642784340 | $11.64 | $11.86 | $11.60 | $11.86 | 4 | $11.380867 |
| 1642784280 | $12.22 | $12.22 | $12.22 | $12.22 | 1 | $11.38065 |
| 1642784220 | $12.02 | $12.02 | $11.99 | $11.99 | 9 | $11.380495 |
| 1642784160 | $12.34 | $12.34 | $12.11 | $12.11 | 13 | $11.379462 |
| 1642784100 | $12.45 | $12.46 | $12.45 | $12.45 | 15 | $11.377213 |
| 1642784040 | $12.54 | $12.84 | $12.54 | $12.74 | 12 | $11.37422 |
| 1642783980 | $11.96 | $12.45 | $11.96 | $12.45 | 13 | $11.371162 |
| 1642783920 | $11.89 | $11.89 | $11.86 | $11.86 | 2 | $11.369552 |
| 1642783860 | $11.87 | $11.90 | $11.80 | $11.80 | 3 | $11.369364 |
| 1642783800 | $11.91 | $11.97 | $11.75 | $11.76 | 31 | $11.369091 |
| 1642783740 | $12.11 | $12.11 | $12.03 | $12.03 | 6 | $11.366682 |
| 1642783680 | $12.06 | $12.06 | $12.06 | $12.06 | 1 | $11.365859 |
| 1642783620 | $11.42 | $12.14 | $11.42 | $12.14 | 5 | $11.365729 |
| 1642783560 | $11.12 | $11.26 | $11.12 | $11.26 | 3 | $11.365215 |
| 1642783500 | $11.17 | $11.17 | $11.12 | $11.12 | 3 | $11.365301 |
| 1642783440 | $10.99 | $11.01 | $10.99 | $11.01 | 3 | $11.36543 |
| 1642783380 | $11.00 | $11.00 | $11.00 | $11.00 | 7 | $11.365638 |
| 1642783320 | $11.24 | $11.30 | $11.24 | $11.30 | 4 | $11.366121 |
| 1642783260 | $11.00 | $11.27 | $11.00 | $11.27 | 6 | $11.366199 |
| 1642783200 | $11.03 | $11.03 | $10.95 | $10.98 | 10 | $11.366545 |
| 1642783140 | $11.15 | $11.15 | $11.09 | $11.09 | 7 | $11.367143 |
| 1642783080 | $10.59 | $11.00 | $10.59 | $10.87 | 12 | $11.367552 |
| 1642783020 | $9.57 | $10.39 | $9.57 | $10.39 | 24 | $11.368952 |
| 1642782960 | $9.54 | $9.54 | $9.54 | $9.54 | 2 | $11.373743 |
| 1642782900 | $8.94 | $8.94 | $8.94 | $8.94 | 1 | $11.374444 |
| 1642782840 | $9.18 | $9.31 | $9.07 | $9.19 | 19 | $11.374909 |
| 1642782780 | $9.20 | $9.24 | $8.99 | $8.99 | 4 | $11.382818 |
| 1642782720 | $9.64 | $9.64 | $9.34 | $9.34 | 13 | $11.384526 |
| 1642782660 | $9.69 | $9.69 | $9.69 | $9.69 | 2 | $11.389272 |
| 1642782600 | $8.89 | $8.98 | $8.75 | $8.75 | 7 | $11.389926 |
| 1642782540 | $8.51 | $8.51 | $8.48 | $8.48 | 12 | $11.393416 |
| 1642782480 | $8.83 | $8.83 | $8.50 | $8.50 | 21 | $11.40011 |
| 1642782420 | $8.96 | $8.96 | $8.81 | $8.81 | 11 | $11.410639 |
| 1642782360 | $8.77 | $8.80 | $8.77 | $8.80 | 2 | $11.415907 |
| 1642782300 | $8.50 | $8.51 | $8.50 | $8.51 | 5 | $11.41693 |
| 1642782240 | $7.98 | $8.23 | $7.98 | $8.23 | 3 | $11.419764 |
| 1642782180 | $8.15 | $8.22 | $8.05 | $8.05 | 13 | $11.421725 |
| 1642782120 | $8.50 | $8.50 | $8.40 | $8.40 | 6 | $11.430062 |
| 1642782060 | $9.20 | $9.20 | $8.42 | $8.70 | 12 | $11.433556 |
| 1642782000 | $9.84 | $9.84 | $9.84 | $9.84 | 1 | $11.439559 |
| 1642781940 | $9.61 | $9.64 | $9.61 | $9.64 | 2 | $11.439872 |
| 1642781880 | $9.59 | $9.59 | $9.59 | $9.59 | 2 | $11.440584 |
| 1642781820 | $10.17 | $10.20 | $9.60 | $9.60 | 31 | $11.441309 |
| 1642781760 | $10.47 | $10.47 | $10.25 | $10.25 | 153 | $11.450307 |
| 1642781700 | $10.24 | $10.24 | $9.91 | $9.91 | 3 | $11.484865 |
| 1642781640 | $10.40 | $10.50 | $10.29 | $10.50 | 5 | $11.48576 |
| 1642781580 | $9.83 | $9.83 | $9.82 | $9.82 | 2 | $11.486866 |
| 1642781520 | $9.75 | $9.99 | $9.75 | $9.99 | 3 | $11.487543 |
| 1642781460 | $10.00 | $10.06 | $9.50 | $9.50 | 33 | $11.488539 |
| 1642781400 | $9.13 | $9.47 | $9.13 | $9.47 | 3 | $11.499221 |
| 1642781340 | $9.36 | $9.36 | $9.36 | $9.36 | 1 | $11.500579 |
| 1642781280 | $9.90 | $9.90 | $9.54 | $9.73 | 8 | $11.501019 |
| 1642781220 | $9.61 | $9.61 | $9.13 | $9.13 | 3 | $11.503983 |
| 1642781160 | $9.84 | $9.84 | $9.72 | $9.72 | 2 | $11.505287 |
| 1642781100 | $10.00 | $10.08 | $9.50 | $9.50 | 95 | $11.505655 |
| 1642781040 | $10.32 | $10.55 | $10.31 | $10.37 | 7 | $11.535603 |
| 1642780980 | $10.27 | $10.27 | $10.27 | $10.27 | 1 | $11.537341 |
| 1642780920 | $10.93 | $11.00 | $10.93 | $11.00 | 8 | $11.537608 |
| 1642780860 | $10.41 | $10.41 | $10.27 | $10.27 | 22 | $11.53853 |
| 1642780800 | $10.30 | $10.35 | $10.29 | $10.35 | 3 | $11.544108 |
| 1642780740 | $10.39 | $10.48 | $10.39 | $10.48 | 2 | $11.54489 |
| 1642780680 | $9.56 | $10.58 | $9.56 | $10.58 | 5 | $11.545361 |
| 1642780620 | $9.50 | $9.52 | $9.50 | $9.52 | 26 | $11.547036 |
| 1642780560 | $9.12 | $9.12 | $9.12 | $9.12 | 3 | $11.558394 |
| 1642780500 | $9.50 | $9.57 | $9.35 | $9.35 | 34 | $11.559957 |
| 1642780440 | $10.03 | $10.03 | $9.33 | $9.33 | 4 | $11.575011 |
| 1642780380 | $9.87 | $10.10 | $9.74 | $10.09 | 24 | $11.576758 |
| 1642780320 | $9.40 | $9.49 | $9.19 | $9.44 | 11 | $11.585263 |
| 1642780260 | $9.27 | $9.49 | $9.27 | $9.49 | 3 | $11.590483 |
| 1642780200 | $10.15 | $10.15 | $9.25 | $9.26 | 11 | $11.5919 |
| 1642780140 | $10.60 | $10.60 | $10.28 | $10.28 | 18 | $11.596323 |
| 1642780080 | $11.12 | $11.12 | $10.85 | $10.90 | 9 | $11.601337 |
| 1642780020 | $11.50 | $11.70 | $11.16 | $11.44 | 6 | $11.60268 |
| 1642779960 | $11.67 | $12.00 | $11.67 | $11.91 | 21 | $11.602994 |
| 1642779900 | $11.70 | $11.91 | $11.70 | $11.91 | 4 | $11.60179 |
| 1642779840 | $11.79 | $11.79 | $11.42 | $11.51 | 6 | $11.601591 |
| 1642779780 | $11.95 | $12.20 | $11.83 | $11.83 | 3 | $11.601642 |
| 1642779720 | $12.08 | $12.08 | $11.90 | $11.90 | 35 | $11.601382 |
| 1642779660 | $11.59 | $12.09 | $11.59 | $12.09 | 8 | $11.598305 |
| 1642779600 | $11.60 | $11.60 | $11.58 | $11.58 | 3 | $11.597975 |
| 1642779540 | $11.00 | $11.88 | $11.00 | $11.88 | 7 | $11.597982 |
| 1642779480 | $10.56 | $11.09 | $10.56 | $11.09 | 5 | $11.598603 |
| 1642779420 | $10.32 | $10.49 | $10.00 | $10.43 | 19 | $11.599386 |
| 1642779360 | $10.95 | $10.95 | $10.70 | $10.70 | 8 | $11.605458 |
| 1642779300 | $10.80 | $10.91 | $10.65 | $10.75 | 8 | $11.606816 |
| 1642779240 | $11.30 | $11.32 | $10.84 | $10.92 | 38 | $11.608355 |
| 1642779180 | $11.78 | $11.78 | $11.40 | $11.40 | 4 | $11.612054 |
| 1642779120 | $12.00 | $12.15 | $11.94 | $12.08 | 4 | $11.612131 |
| 1642779060 | $12.14 | $12.20 | $11.75 | $11.75 | 14 | $11.611738 |
| 1642779000 | $13.52 | $13.52 | $12.50 | $12.50 | 4 | $11.610896 |
| 1642778940 | $13.13 | $13.45 | $13.13 | $13.45 | 5 | $11.609549 |
| 1642778880 | $13.14 | $13.14 | $13.01 | $13.12 | 58 | $11.607612 |
| 1642778820 | $13.34 | $13.34 | $12.91 | $13.15 | 3 | $11.588532 |
| 1642778760 | $14.00 | $14.00 | $13.70 | $13.70 | 4 | $11.587455 |
| 1642778700 | $14.10 | $14.58 | $14.10 | $14.33 | 8 | $11.585367 |
| 1642778640 | $15.20 | $15.20 | $14.30 | $14.30 | 7 | $11.580039 |
| 1642778580 | $15.39 | $15.45 | $15.39 | $15.41 | 7 | $11.574765 |
| 1642778520 | $15.60 | $15.71 | $15.55 | $15.55 | 9 | $11.568494 |
| 1642778460 | $15.02 | $15.59 | $15.02 | $15.59 | 5 | $11.559967 |
| 1642778400 | $14.44 | $15.00 | $14.44 | $15.00 | 8 | $11.555494 |
| 1642778340 | $14.59 | $14.61 | $14.56 | $14.57 | 6 | $11.549323 |
| 1642778280 | $14.20 | $14.44 | $14.08 | $14.44 | 13 | $11.545037 |
| 1642778220 | $13.64 | $13.99 | $13.59 | $13.99 | 5 | $11.536381 |
| 1642778160 | $13.85 | $13.94 | $13.50 | $13.74 | 7 | $11.533742 |
| 1642778100 | $13.78 | $13.87 | $13.78 | $13.84 | 5 | $11.530052 |
| 1642778040 | $14.30 | $14.33 | $13.90 | $13.98 | 40 | $11.527331 |
| 1642777980 | $14.25 | $14.25 | $14.23 | $14.23 | 2 | $11.502086 |
| 1642777920 | $13.80 | $14.40 | $13.80 | $14.20 | 18 | $11.500775 |
| 1642777860 | $13.67 | $13.71 | $13.67 | $13.71 | 4 | $11.489591 |
| 1642777800 | $13.30 | $13.31 | $13.12 | $13.31 | 24 | $11.487473 |
| 1642777740 | $13.00 | $13.28 | $12.90 | $12.90 | 61 | $11.47747 |
| 1642777680 | $12.90 | $12.98 | $12.57 | $12.98 | 9 | $11.454325 |
| 1642777620 | $12.58 | $13.05 | $12.58 | $13.00 | 111 | $11.451299 |
| 1642777560 | $13.00 | $13.00 | $12.10 | $12.12 | 1,047 | $11.408094 |
| 1642777500 | $13.25 | $13.32 | $13.25 | $13.32 | 7 | $11.100988 |
| 1642777440 | $13.37 | $13.53 | $13.37 | $13.45 | 6 | $11.095692 |
| 1642777380 | $13.71 | $13.73 | $13.69 | $13.69 | 12 | $11.090812 |
| 1642777320 | $13.75 | $13.75 | $13.66 | $13.66 | 3 | $11.079895 |
| 1642777260 | $13.50 | $13.87 | $13.37 | $13.87 | 22 | $11.077141 |
| 1642777200 | $12.80 | $12.80 | $12.31 | $12.69 | 20 | $11.057386 |
| 1642777140 | $12.99 | $13.16 | $12.68 | $12.68 | 27 | $11.048501 |
| 1642777080 | $13.15 | $13.17 | $12.95 | $13.13 | 8 | $11.029355 |
| 1642777020 | $13.08 | $13.31 | $13.05 | $13.29 | 217 | $11.023561 |
| 1642776960 | $12.97 | $13.20 | $12.89 | $13.08 | 11 | $10.844876 |
| 1642776900 | $12.55 | $13.00 | $12.55 | $13.00 | 21 | $10.835694 |
| 1642776840 | $12.50 | $12.73 | $12.50 | $12.62 | 6 | $10.819831 |
| 1642776780 | $12.10 | $12.79 | $12.09 | $12.79 | 12 | $10.815593 |
| 1642776720 | $12.18 | $12.32 | $11.91 | $11.99 | 9 | $10.807685 |
| 1642776660 | $11.78 | $12.04 | $11.78 | $12.04 | 529 | $10.80325 |
| 1642776600 | $10.93 | $11.46 | $10.93 | $11.46 | 3 | $10.524378 |
| 1642776540 | $11.09 | $11.43 | $11.09 | $11.35 | 11 | $10.523234 |
| 1642776480 | $10.37 | $10.82 | $10.34 | $10.82 | 522 | $10.518914 |
| 1642776420 | $10.84 | $10.84 | $10.15 | $10.39 | 35 | $10.578609 |
| 1642776360 | $11.39 | $11.39 | $10.68 | $10.83 | 88 | $10.584307 |
| 1642776300 | $12.40 | $12.40 | $11.70 | $11.76 | 21 | $10.565617 |
| 1642776240 | $11.88 | $12.38 | $11.84 | $12.38 | 38 | $10.541019 |
| 1642776180 | $11.20 | $11.61 | $11.20 | $11.61 | 21 | $10.497938 |
| 1642776120 | $11.53 | $11.55 | $11.06 | $11.06 | 3 | $10.482278 |
| 1642776060 | $11.39 | $11.60 | $11.22 | $11.41 | 388 | $10.480127 |
| 1642776000 | $10.50 | $11.06 | $10.31 | $11.06 | 9 | $9.997222 |
| 1642775940 | $10.13 | $10.68 | $10.07 | $10.50 | 26 | $9.98869 |
| 1642775880 | $10.00 | $10.23 | $10.00 | $10.03 | 33 | $9.979396 |
| 1642775820 | $9.44 | $9.90 | $9.25 | $9.80 | 10 | $9.976055 |
| 1642775760 | $9.52 | $9.78 | $9.50 | $9.73 | 32 | $9.981017 |
| 1642775700 | $9.27 | $9.89 | $9.05 | $9.54 | 71 | $9.995981 |
| 1642775640 | $9.38 | $9.44 | $8.95 | $9.05 | 164 | $10.078199 |
| 1642775580 | $9.62 | $9.85 | $9.26 | $9.30 | 61 | $10.372196 |
| 1642775520 | $9.86 | $10.00 | $9.53 | $10.00 | 104 | $10.4881 |
| 1642775460 | $10.52 | $10.65 | $9.81 | $9.85 | 180 | $10.674209 |
| 1642775400 | $10.69 | $11.57 | $10.08 | $11.04 | 174 | $11.111684 |