QQQ7Jan22C390.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ7Jan22C390.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $0.74 | $0.74 | $0.26 | $0.50 | 546 | $0.512014 |
| 1641479460 | $0.54 | $0.66 | $0.54 | $0.56 | 152 | $0.534971 |
| 1641479520 | $0.60 | $0.68 | $0.59 | $0.67 | 242 | $0.560521 |
| 1641479580 | $0.69 | $0.75 | $0.64 | $0.75 | 383 | $0.592577 |
| 1641479640 | $0.76 | $0.90 | $0.76 | $0.90 | 358 | $0.651945 |
| 1641479700 | $0.89 | $1.05 | $0.89 | $0.91 | 1,069 | $0.76916 |
| 1641479760 | $0.92 | $1.15 | $0.92 | $1.13 | 502 | $0.818905 |
| 1641479820 | $1.15 | $1.22 | $1.10 | $1.19 | 420 | $0.857875 |
| 1641479880 | $1.20 | $1.22 | $1.05 | $1.05 | 504 | $0.892045 |
| 1641479940 | $1.06 | $1.12 | $1.03 | $1.03 | 278 | $0.903951 |
| 1641480000 | $1.06 | $1.14 | $1.03 | $1.04 | 879 | $0.931965 |
| 1641480060 | $1.05 | $1.06 | $0.93 | $0.98 | 240 | $0.933938 |
| 1641480120 | $0.98 | $1.15 | $0.98 | $1.15 | 96 | $0.936616 |
| 1641480180 | $1.17 | $1.25 | $1.07 | $1.08 | 579 | $0.961259 |
| 1641480240 | $1.10 | $1.17 | $1.03 | $1.17 | 488 | $0.96775 |
| 1641480300 | $1.19 | $1.20 | $1.05 | $1.06 | 123 | $0.970263 |
| 1641480360 | $1.08 | $1.13 | $1.06 | $1.07 | 256 | $0.974789 |
| 1641480420 | $1.09 | $1.12 | $1.02 | $1.03 | 155 | $0.976909 |
| 1641480480 | $1.06 | $1.06 | $1.01 | $1.02 | 359 | $0.978978 |
| 1641480540 | $0.98 | $1.00 | $0.80 | $0.82 | 202 | $0.977237 |
| 1641480600 | $0.84 | $0.86 | $0.76 | $0.76 | 284 | $0.971625 |
| 1641480660 | $0.76 | $0.94 | $0.76 | $0.94 | 193 | $0.969161 |
| 1641480720 | $0.94 | $0.96 | $0.87 | $0.96 | 203 | $0.968238 |
| 1641480780 | $0.97 | $0.97 | $0.84 | $0.86 | 181 | $0.966517 |
| 1641480840 | $0.89 | $0.89 | $0.71 | $0.72 | 239 | $0.963455 |
| 1641480900 | $0.72 | $0.79 | $0.71 | $0.78 | 466 | $0.954126 |
| 1641480960 | $0.80 | $0.80 | $0.70 | $0.73 | 264 | $0.949198 |
| 1641481020 | $0.74 | $0.74 | $0.69 | $0.71 | 314 | $0.942341 |
| 1641481080 | $0.71 | $0.71 | $0.67 | $0.71 | 366 | $0.933485 |
| 1641481140 | $0.70 | $0.70 | $0.66 | $0.70 | 447 | $0.923367 |
| 1641481200 | $0.69 | $0.79 | $0.62 | $0.62 | 119 | $0.920968 |
| 1641481260 | $0.60 | $0.63 | $0.59 | $0.62 | 206 | $0.915134 |
| 1641481320 | $0.60 | $0.61 | $0.56 | $0.56 | 36 | $0.914058 |
| 1641481380 | $0.55 | $0.56 | $0.53 | $0.54 | 85 | $0.911233 |
| 1641481440 | $0.54 | $0.54 | $0.47 | $0.48 | 224 | $0.903482 |
| 1641481500 | $0.46 | $0.50 | $0.46 | $0.48 | 3,109 | $0.816866 |
| 1641481560 | $0.49 | $0.51 | $0.47 | $0.48 | 266 | $0.81126 |
| 1641481620 | $0.47 | $0.50 | $0.47 | $0.47 | 384 | $0.80305 |
| 1641481680 | $0.48 | $0.53 | $0.48 | $0.50 | 1,096 | $0.782859 |
| 1641481740 | $0.48 | $0.60 | $0.42 | $0.42 | 408 | $0.774733 |
| 1641481800 | $0.40 | $0.43 | $0.40 | $0.42 | 81 | $0.772991 |
| 1641481860 | $0.42 | $0.42 | $0.39 | $0.40 | 51 | $0.77185 |
| 1641481920 | $0.39 | $0.42 | $0.39 | $0.41 | 297 | $0.765457 |
| 1641481980 | $0.44 | $0.49 | $0.44 | $0.47 | 222 | $0.7619 |
| 1641482040 | $0.47 | $0.49 | $0.44 | $0.48 | 151 | $0.75926 |
| 1641482100 | $0.47 | $0.56 | $0.47 | $0.53 | 270 | $0.755329 |
| 1641482160 | $0.50 | $0.59 | $0.50 | $0.56 | 180 | $0.753408 |
| 1641482220 | $0.56 | $0.63 | $0.56 | $0.62 | 199 | $0.751805 |
| 1641482280 | $0.61 | $0.62 | $0.53 | $0.54 | 203 | $0.7497 |
| 1641482340 | $0.53 | $0.58 | $0.49 | $0.49 | 548 | $0.743674 |
| 1641482400 | $0.50 | $0.56 | $0.50 | $0.56 | 254 | $0.740572 |
| 1641482460 | $0.57 | $0.62 | $0.50 | $0.50 | 184 | $0.73921 |
| 1641482520 | $0.50 | $0.57 | $0.47 | $0.57 | 695 | $0.730712 |
| 1641482580 | $0.57 | $0.60 | $0.57 | $0.57 | 37 | $0.730419 |
| 1641482640 | $0.55 | $0.64 | $0.55 | $0.64 | 425 | $0.726884 |
| 1641482700 | $0.65 | $0.77 | $0.64 | $0.77 | 139 | $0.726622 |
| 1641482760 | $0.76 | $0.82 | $0.76 | $0.81 | 164 | $0.72712 |
| 1641482820 | $0.80 | $0.86 | $0.78 | $0.84 | 378 | $0.728884 |
| 1641482880 | $0.80 | $0.83 | $0.74 | $0.79 | 303 | $0.730024 |
| 1641482940 | $0.79 | $0.79 | $0.72 | $0.73 | 101 | $0.730069 |
| 1641483000 | $0.81 | $0.90 | $0.81 | $0.89 | 57 | $0.730359 |
| 1641483060 | $0.87 | $0.98 | $0.87 | $0.93 | 265 | $0.732713 |
| 1641483120 | $0.93 | $0.96 | $0.91 | $0.92 | 332 | $0.735806 |
| 1641483180 | $0.92 | $1.03 | $0.91 | $1.03 | 279 | $0.738839 |
| 1641483240 | $1.03 | $1.03 | $0.95 | $0.96 | 273 | $0.741653 |
| 1641483300 | $0.94 | $0.95 | $0.86 | $0.86 | 158 | $0.742936 |
| 1641483360 | $0.89 | $0.95 | $0.87 | $0.95 | 137 | $0.743814 |
| 1641483420 | $0.95 | $1.04 | $0.95 | $1.00 | 149 | $0.745408 |
| 1641483480 | $0.97 | $1.01 | $0.96 | $0.96 | 33 | $0.74575 |
| 1641483540 | $0.97 | $1.00 | $0.95 | $0.95 | 76 | $0.746496 |
| 1641483600 | $0.96 | $0.96 | $0.83 | $0.85 | 355 | $0.748087 |
| 1641483660 | $0.86 | $0.86 | $0.76 | $0.78 | 36 | $0.748174 |
| 1641483720 | $0.75 | $0.82 | $0.75 | $0.81 | 47 | $0.748208 |
| 1641483780 | $0.80 | $0.83 | $0.79 | $0.80 | 29 | $0.748272 |
| 1641483840 | $0.80 | $0.83 | $0.78 | $0.80 | 206 | $0.748722 |
| 1641483900 | $0.82 | $0.88 | $0.75 | $0.75 | 57 | $0.748795 |
| 1641483960 | $0.76 | $0.83 | $0.75 | $0.83 | 53 | $0.748905 |
| 1641484020 | $0.86 | $0.97 | $0.85 | $0.97 | 74 | $0.749418 |
| 1641484080 | $0.97 | $0.97 | $0.91 | $0.94 | 96 | $0.750228 |
| 1641484140 | $0.94 | $1.04 | $0.94 | $1.03 | 90 | $0.751216 |
| 1641484200 | $1.02 | $1.03 | $0.86 | $0.88 | 213 | $0.752992 |
| 1641484260 | $0.85 | $0.85 | $0.79 | $0.83 | 58 | $0.753171 |
| 1641484320 | $0.86 | $0.90 | $0.85 | $0.90 | 50 | $0.753406 |
| 1641484380 | $0.89 | $0.92 | $0.89 | $0.90 | 35 | $0.753615 |
| 1641484440 | $0.89 | $0.91 | $0.88 | $0.91 | 32 | $0.753795 |
| 1641484500 | $0.88 | $0.90 | $0.85 | $0.88 | 21 | $0.753894 |
| 1641484560 | $0.92 | $0.92 | $0.89 | $0.90 | 32 | $0.754098 |
| 1641484620 | $0.89 | $1.17 | $0.89 | $1.17 | 1,492 | $0.776429 |
| 1641484680 | $1.16 | $1.20 | $1.11 | $1.14 | 315 | $0.780939 |
| 1641484740 | $1.14 | $1.14 | $1.01 | $1.01 | 54 | $0.781517 |
| 1641484800 | $1.03 | $1.20 | $1.03 | $1.20 | 740 | $0.790747 |
| 1641484860 | $1.17 | $1.17 | $1.04 | $1.04 | 577 | $0.798063 |
| 1641484920 | $1.04 | $1.05 | $0.94 | $1.02 | 256 | $0.799827 |
| 1641484980 | $1.01 | $1.05 | $0.99 | $0.99 | 124 | $0.800786 |
| 1641485040 | $0.99 | $1.00 | $0.93 | $0.97 | 72 | $0.801237 |
| 1641485100 | $0.97 | $1.01 | $0.91 | $1.00 | 53 | $0.801524 |
| 1641485160 | $1.00 | $1.11 | $1.00 | $1.00 | 74 | $0.802225 |
| 1641485220 | $1.00 | $1.04 | $0.99 | $1.04 | 17 | $0.802349 |
| 1641485280 | $1.00 | $1.04 | $0.99 | $1.03 | 56 | $0.802761 |
| 1641485340 | $1.05 | $1.15 | $1.03 | $1.06 | 157 | $0.804419 |
| 1641485400 | $1.08 | $1.17 | $1.08 | $1.13 | 94 | $0.805398 |
| 1641485460 | $1.18 | $1.21 | $1.08 | $1.10 | 72 | $0.806327 |
| 1641485520 | $1.08 | $1.18 | $1.05 | $1.17 | 1,285 | $0.819647 |
| 1641485580 | $1.18 | $1.21 | $1.14 | $1.20 | 109 | $0.820948 |
| 1641485640 | $1.21 | $1.27 | $1.16 | $1.17 | 83 | $0.822014 |
| 1641485700 | $1.20 | $1.37 | $1.20 | $1.36 | 235 | $0.825652 |
| 1641485760 | $1.37 | $1.38 | $1.12 | $1.20 | 267 | $0.829321 |
| 1641485820 | $1.25 | $1.29 | $1.19 | $1.27 | 278 | $0.833064 |
| 1641485880 | $1.29 | $1.29 | $1.07 | $1.11 | 2,071 | $0.855064 |
| 1641485940 | $1.10 | $1.19 | $1.08 | $1.08 | 381 | $0.857961 |
| 1641486000 | $1.08 | $1.09 | $0.93 | $0.97 | 902 | $0.862005 |
| 1641486060 | $1.00 | $1.02 | $0.97 | $1.02 | 77 | $0.862279 |
| 1641486120 | $1.01 | $1.06 | $1.00 | $1.00 | 167 | $0.863094 |
| 1641486180 | $0.98 | $0.99 | $0.94 | $0.97 | 67 | $0.863282 |
| 1641486240 | $1.00 | $1.06 | $0.99 | $1.05 | 100 | $0.863712 |
| 1641486300 | $1.05 | $1.05 | $0.84 | $0.84 | 217 | $0.863971 |
| 1641486360 | $0.84 | $0.92 | $0.84 | $0.87 | 177 | $0.864082 |
| 1641486420 | $0.86 | $0.86 | $0.79 | $0.83 | 155 | $0.863904 |
| 1641486480 | $0.83 | $0.90 | $0.83 | $0.90 | 79 | $0.863926 |
| 1641486540 | $0.93 | $0.93 | $0.91 | $0.92 | 22 | $0.863962 |
| 1641486600 | $0.96 | $0.97 | $0.84 | $0.84 | 131 | $0.864124 |
| 1641486660 | $0.83 | $0.83 | $0.77 | $0.77 | 34 | $0.864048 |
| 1641486720 | $0.77 | $0.77 | $0.70 | $0.70 | 181 | $0.863486 |
| 1641486780 | $0.72 | $0.72 | $0.67 | $0.68 | 84 | $0.863068 |
| 1641486840 | $0.68 | $0.74 | $0.67 | $0.72 | 23 | $0.862968 |
| 1641486900 | $0.73 | $0.74 | $0.68 | $0.68 | 36 | $0.862819 |
| 1641486960 | $0.73 | $0.81 | $0.73 | $0.78 | 113 | $0.86253 |
| 1641487020 | $0.81 | $0.83 | $0.81 | $0.83 | 20 | $0.862505 |
| 1641487080 | $0.83 | $0.85 | $0.77 | $0.82 | 44 | $0.862425 |
| 1641487140 | $0.81 | $0.81 | $0.73 | $0.77 | 44 | $0.862278 |
| 1641487200 | $0.74 | $0.74 | $0.65 | $0.65 | 101 | $0.861892 |
| 1641487260 | $0.65 | $0.74 | $0.65 | $0.74 | 45 | $0.861655 |
| 1641487320 | $0.78 | $0.82 | $0.78 | $0.80 | 66 | $0.861576 |
| 1641487380 | $0.77 | $0.81 | $0.77 | $0.81 | 4 | $0.861567 |
| 1641487440 | $0.79 | $0.81 | $0.76 | $0.76 | 9 | $0.861552 |
| 1641487500 | $0.75 | $0.78 | $0.71 | $0.71 | 25 | $0.861474 |
| 1641487560 | $0.70 | $0.70 | $0.68 | $0.70 | 19 | $0.861388 |
| 1641487620 | $0.70 | $0.83 | $0.70 | $0.79 | 82 | $0.861226 |
| 1641487680 | $0.80 | $0.84 | $0.80 | $0.83 | 140 | $0.861089 |
| 1641487740 | $0.83 | $0.83 | $0.79 | $0.79 | 12 | $0.86107 |
| 1641487800 | $0.79 | $0.83 | $0.77 | $0.78 | 61 | $0.860971 |
| 1641487860 | $0.79 | $0.79 | $0.74 | $0.74 | 37 | $0.860893 |
| 1641487920 | $0.77 | $0.80 | $0.75 | $0.78 | 18 | $0.860857 |
| 1641487980 | $0.80 | $0.85 | $0.80 | $0.85 | 32 | $0.860819 |
| 1641488040 | $0.85 | $0.92 | $0.85 | $0.92 | 44 | $0.860858 |
| 1641488100 | $0.92 | $0.94 | $0.88 | $0.89 | 2,097 | $0.864589 |
| 1641488160 | $0.89 | $0.95 | $0.88 | $0.90 | 142 | $0.864813 |
| 1641488220 | $0.90 | $0.94 | $0.88 | $0.91 | 188 | $0.865042 |
| 1641488280 | $0.90 | $0.93 | $0.83 | $0.93 | 176 | $0.865148 |
| 1641488340 | $0.90 | $0.91 | $0.84 | $0.87 | 66 | $0.865151 |
| 1641488400 | $0.85 | $0.92 | $0.82 | $0.82 | 78 | $0.865198 |
| 1641488460 | $0.81 | $0.89 | $0.80 | $0.89 | 36 | $0.865176 |
| 1641488520 | $0.91 | $0.92 | $0.88 | $0.90 | 37 | $0.865202 |
| 1641488580 | $0.90 | $0.92 | $0.88 | $0.90 | 57 | $0.865249 |
| 1641488640 | $0.91 | $0.91 | $0.83 | $0.84 | 27 | $0.865245 |
| 1641488700 | $0.82 | $0.86 | $0.75 | $0.86 | 72 | $0.865162 |
| 1641488760 | $0.85 | $0.86 | $0.82 | $0.85 | 31 | $0.865139 |
| 1641488820 | $0.86 | $0.86 | $0.81 | $0.81 | 37 | $0.865105 |
| 1641488880 | $0.83 | $0.91 | $0.83 | $0.91 | 31 | $0.865117 |
| 1641488940 | $0.91 | $0.99 | $0.91 | $0.95 | 2,662 | $0.871588 |
| 1641489000 | $0.96 | $0.96 | $0.90 | $0.91 | 17 | $0.87161 |
| 1641489060 | $0.90 | $0.90 | $0.83 | $0.84 | 53 | $0.871604 |
| 1641489120 | $0.85 | $0.85 | $0.82 | $0.84 | 12 | $0.871594 |
| 1641489180 | $0.82 | $0.82 | $0.80 | $0.80 | 5 | $0.871586 |
| 1641489240 | $0.84 | $0.84 | $0.80 | $0.80 | 50 | $0.87154 |
| 1641489300 | $0.80 | $0.82 | $0.73 | $0.82 | 95 | $0.871276 |
| 1641489360 | $0.83 | $0.83 | $0.79 | $0.80 | 13 | $0.871258 |
| 1641489420 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.871256 |
| 1641489480 | $0.77 | $0.77 | $0.72 | $0.74 | 64 | $0.871057 |
| 1641489540 | $0.75 | $0.75 | $0.73 | $0.73 | 5 | $0.871041 |
| 1641489600 | $0.74 | $0.74 | $0.73 | $0.74 | 10 | $0.871009 |
| 1641489660 | $0.71 | $0.73 | $0.68 | $0.73 | 122 | $0.870552 |
| 1641489720 | $0.77 | $0.79 | $0.71 | $0.72 | 111 | $0.870194 |
| 1641489780 | $0.74 | $0.81 | $0.74 | $0.80 | 18 | $0.870163 |
| 1641489840 | $0.75 | $0.75 | $0.70 | $0.72 | 33 | $0.87004 |
| 1641489900 | $0.70 | $0.72 | $0.69 | $0.70 | 74 | $0.869778 |
| 1641489960 | $0.72 | $0.80 | $0.72 | $0.77 | 73 | $0.869563 |
| 1641490020 | $0.79 | $0.82 | $0.77 | $0.78 | 92 | $0.869414 |
| 1641490080 | $0.81 | $0.81 | $0.79 | $0.80 | 57 | $0.869327 |
| 1641490140 | $0.80 | $0.81 | $0.79 | $0.79 | 23 | $0.869289 |
| 1641490200 | $0.79 | $0.80 | $0.72 | $0.72 | 29 | $0.869215 |
| 1641490260 | $0.72 | $0.74 | $0.70 | $0.74 | 17 | $0.869151 |
| 1641490320 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.869148 |
| 1641490380 | $0.71 | $0.73 | $0.69 | $0.73 | 131 | $0.868708 |
| 1641490440 | $0.75 | $0.75 | $0.75 | $0.75 | 3 | $0.8687 |
| 1641490500 | $0.73 | $0.76 | $0.73 | $0.76 | 118 | $0.868344 |
| 1641490560 | $0.74 | $0.75 | $0.72 | $0.74 | 66 | $0.868152 |
| 1641490620 | $0.76 | $0.85 | $0.73 | $0.73 | 88 | $0.868051 |
| 1641490680 | $0.79 | $0.84 | $0.79 | $0.80 | 19 | $0.868029 |
| 1641490740 | $0.80 | $0.85 | $0.80 | $0.85 | 14 | $0.868016 |
| 1641490800 | $0.86 | $0.90 | $0.83 | $0.89 | 233 | $0.868113 |
| 1641490860 | $0.85 | $0.90 | $0.85 | $0.90 | 87 | $0.868137 |
| 1641490920 | $0.89 | $1.00 | $0.87 | $0.99 | 66 | $0.868245 |
| 1641490980 | $1.00 | $1.00 | $0.93 | $0.99 | 96 | $0.868462 |
| 1641491040 | $0.99 | $1.07 | $0.98 | $1.07 | 303 | $0.869474 |
| 1641491100 | $1.08 | $1.13 | $1.08 | $1.11 | 288 | $0.870946 |
| 1641491160 | $1.11 | $1.11 | $1.06 | $1.08 | 100 | $0.871422 |
| 1641491220 | $1.09 | $1.10 | $1.05 | $1.06 | 101 | $0.871862 |
| 1641491280 | $1.06 | $1.07 | $0.97 | $1.02 | 63 | $0.872081 |
| 1641491340 | $1.05 | $1.05 | $1.02 | $1.02 | 10 | $0.872116 |
| 1641491400 | $1.01 | $1.01 | $0.92 | $0.94 | 248 | $0.872481 |
| 1641491460 | $0.92 | $0.92 | $0.86 | $0.87 | 35 | $0.872477 |
| 1641491520 | $0.88 | $0.89 | $0.87 | $0.88 | 30 | $0.872481 |
| 1641491580 | $0.87 | $0.88 | $0.86 | $0.88 | 19 | $0.872482 |
| 1641491640 | $0.88 | $0.88 | $0.81 | $0.85 | 63 | $0.872456 |
| 1641491700 | $0.85 | $0.87 | $0.83 | $0.87 | 32 | $0.872444 |
| 1641491760 | $0.87 | $0.87 | $0.84 | $0.84 | 44 | $0.872425 |
| 1641491820 | $0.84 | $0.86 | $0.84 | $0.86 | 20 | $0.872417 |
| 1641491880 | $0.84 | $0.86 | $0.82 | $0.86 | 30 | $0.872392 |
| 1641491940 | $0.86 | $0.87 | $0.77 | $0.78 | 24 | $0.872353 |
| 1641492000 | $0.81 | $0.81 | $0.72 | $0.72 | 26 | $0.872278 |
| 1641492060 | $0.71 | $0.74 | $0.70 | $0.74 | 108 | $0.871917 |
| 1641492120 | $0.73 | $0.78 | $0.73 | $0.78 | 148 | $0.871598 |
| 1641492180 | $0.78 | $0.81 | $0.78 | $0.81 | 34 | $0.871533 |
| 1641492240 | $0.82 | $0.82 | $0.81 | $0.82 | 29 | $0.871499 |
| 1641492300 | $0.81 | $0.81 | $0.76 | $0.76 | 156 | $0.87126 |
| 1641492360 | $0.77 | $0.77 | $0.74 | $0.76 | 12 | $0.871232 |
| 1641492420 | $0.78 | $0.78 | $0.77 | $0.78 | 8 | $0.871215 |
| 1641492480 | $0.73 | $0.74 | $0.73 | $0.74 | 7 | $0.871195 |
| 1641492540 | $0.77 | $0.80 | $0.77 | $0.78 | 26 | $0.871146 |
| 1641492600 | $0.78 | $0.82 | $0.78 | $0.82 | 8 | $0.871137 |
| 1641492660 | $0.82 | $0.83 | $0.78 | $0.78 | 7 | $0.871126 |
| 1641492720 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.871125 |
| 1641492780 | $0.79 | $0.80 | $0.79 | $0.80 | 5 | $0.871117 |
| 1641492840 | $0.80 | $0.82 | $0.80 | $0.81 | 18 | $0.871092 |
| 1641492900 | $0.80 | $0.80 | $0.80 | $0.80 | 16 | $0.871068 |
| 1641492960 | $0.75 | $0.75 | $0.67 | $0.67 | 48 | $0.870902 |
| 1641493020 | $0.67 | $0.68 | $0.67 | $0.67 | 5 | $0.870881 |
| 1641493080 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.870878 |
| 1641493140 | $0.75 | $0.75 | $0.75 | $0.75 | 11 | $0.87085 |
| 1641493200 | $0.73 | $0.73 | $0.73 | $0.73 | 2 | $0.870844 |
| 1641493260 | $0.71 | $0.71 | $0.69 | $0.69 | 19 | $0.870775 |
| 1641493320 | $0.67 | $0.67 | $0.63 | $0.63 | 257 | $0.869569 |
| 1641493380 | $0.63 | $0.63 | $0.57 | $0.58 | 1,954 | $0.858356 |
| 1641493440 | $0.57 | $0.59 | $0.56 | $0.57 | 51 | $0.858057 |
| 1641493500 | $0.57 | $0.57 | $0.54 | $0.54 | 694 | $0.853626 |
| 1641493560 | $0.55 | $0.55 | $0.54 | $0.54 | 33 | $0.853423 |
| 1641493620 | $0.55 | $0.57 | $0.55 | $0.55 | 39 | $0.853186 |
| 1641493680 | $0.57 | $0.59 | $0.54 | $0.55 | 287 | $0.851627 |
| 1641493740 | $0.54 | $0.55 | $0.52 | $0.52 | 41 | $0.85137 |
| 1641493800 | $0.55 | $0.58 | $0.54 | $0.58 | 15 | $0.85128 |
| 1641493860 | $0.57 | $0.57 | $0.55 | $0.56 | 65 | $0.850912 |
| 1641493920 | $0.52 | $0.53 | $0.52 | $0.52 | 10 | $0.850846 |
| 1641493980 | $0.57 | $0.58 | $0.55 | $0.58 | 823 | $0.846457 |
| 1641494040 | $0.58 | $0.58 | $0.54 | $0.57 | 38 | $0.846253 |
| 1641494100 | $0.56 | $0.60 | $0.56 | $0.60 | 104 | $0.845692 |
| 1641494160 | $0.58 | $0.63 | $0.58 | $0.62 | 41 | $0.845507 |
| 1641494220 | $0.64 | $0.64 | $0.61 | $0.61 | 84 | $0.845153 |
| 1641494280 | $0.58 | $0.58 | $0.54 | $0.56 | 657 | $0.841434 |
| 1641494340 | $0.55 | $0.55 | $0.53 | $0.53 | 2 | $0.841423 |
| 1641494400 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.841417 |
| 1641494460 | $0.56 | $0.58 | $0.55 | $0.58 | 73 | $0.841044 |
| 1641494520 | $0.60 | $0.62 | $0.60 | $0.62 | 17 | $0.840967 |
| 1641494580 | $0.63 | $0.65 | $0.63 | $0.65 | 84 | $0.840632 |
| 1641494640 | $0.65 | $0.66 | $0.63 | $0.66 | 31 | $0.840519 |
| 1641494700 | $0.64 | $0.67 | $0.63 | $0.65 | 360 | $0.839271 |
| 1641494760 | $0.65 | $0.67 | $0.60 | $0.67 | 128 | $0.8388 |
| 1641494820 | $0.70 | $0.75 | $0.70 | $0.73 | 435 | $0.837763 |
| 1641494880 | $0.72 | $0.73 | $0.70 | $0.70 | 37 | $0.837673 |
| 1641494940 | $0.69 | $0.70 | $0.67 | $0.69 | 27 | $0.837598 |
| 1641495000 | $0.65 | $0.65 | $0.64 | $0.64 | 21 | $0.837522 |
| 1641495060 | $0.62 | $0.66 | $0.62 | $0.65 | 26 | $0.837432 |
| 1641495120 | $0.65 | $0.70 | $0.65 | $0.70 | 18 | $0.837376 |
| 1641495180 | $0.71 | $0.73 | $0.70 | $0.70 | 29 | $0.837307 |
| 1641495240 | $0.69 | $0.71 | $0.69 | $0.71 | 551 | $0.836 |
| 1641495300 | $0.68 | $0.68 | $0.64 | $0.64 | 132 | $0.83557 |
| 1641495360 | $0.64 | $0.67 | $0.63 | $0.67 | 33 | $0.835467 |
| 1641495420 | $0.68 | $0.69 | $0.65 | $0.65 | 8 | $0.835443 |
| 1641495480 | $0.65 | $0.65 | $0.64 | $0.65 | 62 | $0.83523 |
| 1641495540 | $0.67 | $0.67 | $0.66 | $0.67 | 7 | $0.835208 |
| 1641495600 | $0.66 | $0.67 | $0.63 | $0.63 | 36 | $0.835087 |
| 1641495660 | $0.63 | $0.63 | $0.62 | $0.62 | 2 | $0.835079 |
| 1641495720 | $0.61 | $0.61 | $0.57 | $0.58 | 34 | $0.83492 |
| 1641495780 | $0.54 | $0.56 | $0.54 | $0.55 | 24 | $0.834791 |
| 1641495840 | $0.56 | $0.56 | $0.52 | $0.54 | 195 | $0.8338 |
| 1641495900 | $0.52 | $0.55 | $0.52 | $0.55 | 19 | $0.8337 |
| 1641495960 | $0.53 | $0.55 | $0.50 | $0.51 | 120 | $0.832977 |
| 1641496020 | $0.56 | $0.56 | $0.56 | $0.56 | 3 | $0.832962 |
| 1641496080 | $0.58 | $0.58 | $0.55 | $0.57 | 11 | $0.832907 |
| 1641496140 | $0.60 | $0.64 | $0.60 | $0.64 | 43 | $0.832751 |
| 1641496200 | $0.69 | $0.78 | $0.69 | $0.74 | 204 | $0.832304 |
| 1641496260 | $0.69 | $0.69 | $0.65 | $0.65 | 56 | $0.832146 |
| 1641496320 | $0.64 | $0.66 | $0.64 | $0.64 | 5 | $0.832129 |
| 1641496380 | $0.64 | $0.64 | $0.64 | $0.64 | 11 | $0.832091 |
| 1641496440 | $0.62 | $0.64 | $0.57 | $0.57 | 31 | $0.831954 |
| 1641496500 | $0.55 | $0.57 | $0.53 | $0.57 | 14 | $0.831881 |
| 1641496560 | $0.57 | $0.57 | $0.57 | $0.57 | 1 | $0.831876 |
| 1641496620 | $0.59 | $0.60 | $0.55 | $0.55 | 54 | $0.831634 |
| 1641496680 | $0.56 | $0.56 | $0.53 | $0.53 | 7 | $0.831598 |
| 1641496740 | $0.54 | $0.54 | $0.54 | $0.54 | 51 | $0.831328 |
| 1641496800 | $0.53 | $0.54 | $0.51 | $0.51 | 106 | $0.830734 |
| 1641496860 | $0.50 | $0.51 | $0.48 | $0.48 | 46 | $0.830454 |
| 1641496920 | $0.44 | $0.49 | $0.44 | $0.49 | 26 | $0.830277 |
| 1641496980 | $0.47 | $0.47 | $0.46 | $0.47 | 53 | $0.829931 |
| 1641497040 | $0.48 | $0.50 | $0.48 | $0.49 | 15 | $0.829839 |
| 1641497100 | $0.49 | $0.51 | $0.49 | $0.51 | 57 | $0.829499 |
| 1641497160 | $0.51 | $0.51 | $0.50 | $0.50 | 39 | $0.82927 |
| 1641497220 | $0.51 | $0.51 | $0.48 | $0.48 | 20 | $0.829147 |
| 1641497280 | $0.48 | $0.48 | $0.48 | $0.48 | 725 | $0.824635 |
| 1641497340 | $0.48 | $0.49 | $0.48 | $0.48 | 55 | $0.824301 |
| 1641497400 | $0.51 | $0.54 | $0.51 | $0.54 | 11 | $0.824245 |
| 1641497460 | $0.52 | $0.53 | $0.52 | $0.53 | 15 | $0.824164 |
| 1641497520 | $0.52 | $0.52 | $0.50 | $0.51 | 43 | $0.823917 |
| 1641497580 | $0.49 | $0.49 | $0.46 | $0.48 | 18 | $0.823806 |
| 1641497640 | $0.49 | $0.49 | $0.48 | $0.49 | 10 | $0.823746 |
| 1641497700 | $0.53 | $0.54 | $0.47 | $0.47 | 230 | $0.822321 |
| 1641497760 | $0.48 | $0.50 | $0.47 | $0.50 | 154 | $0.821443 |
| 1641497820 | $0.50 | $0.50 | $0.49 | $0.49 | 2 | $0.821432 |
| 1641497880 | $0.51 | $0.51 | $0.50 | $0.50 | 7 | $0.821393 |
| 1641497940 | $0.50 | $0.51 | $0.50 | $0.51 | 3 | $0.821376 |
| 1641498000 | $0.51 | $0.52 | $0.50 | $0.51 | 116 | $0.820757 |
| 1641498060 | $0.51 | $0.51 | $0.50 | $0.50 | 7 | $0.820718 |
| 1641498120 | $0.49 | $0.50 | $0.49 | $0.50 | 10 | $0.82066 |
| 1641498180 | $0.49 | $0.49 | $0.46 | $0.46 | 204 | $0.81937 |
| 1641498240 | $0.48 | $0.48 | $0.47 | $0.47 | 7 | $0.819327 |
| 1641498300 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.819322 |
| 1641498360 | $0.52 | $0.56 | $0.52 | $0.56 | 37 | $0.819143 |
| 1641498420 | $0.56 | $0.59 | $0.56 | $0.56 | 235 | $0.818139 |
| 1641498480 | $0.53 | $0.54 | $0.51 | $0.53 | 66 | $0.817807 |
| 1641498540 | $0.54 | $0.56 | $0.54 | $0.56 | 107 | $0.817307 |
| 1641498600 | $0.56 | $0.57 | $0.55 | $0.55 | 4 | $0.817289 |
| 1641498660 | $0.56 | $0.56 | $0.55 | $0.55 | 3 | $0.817276 |
| 1641498720 | $0.55 | $0.55 | $0.53 | $0.53 | 16 | $0.8172 |
| 1641498780 | $0.51 | $0.53 | $0.51 | $0.53 | 4 | $0.817179 |
| 1641498840 | $0.52 | $0.55 | $0.52 | $0.55 | 7 | $0.817146 |
| 1641498900 | $0.55 | $0.57 | $0.55 | $0.57 | 28 | $0.817021 |
| 1641498960 | $0.57 | $0.58 | $0.57 | $0.57 | 5 | $0.816999 |
| 1641499020 | $0.58 | $0.58 | $0.55 | $0.55 | 93 | $0.816603 |
| 1641499080 | $0.56 | $0.56 | $0.56 | $0.56 | 2 | $0.816594 |
| 1641499140 | $0.56 | $0.56 | $0.52 | $0.52 | 20 | $0.816494 |
| 1641499200 | $0.55 | $0.56 | $0.55 | $0.56 | 6 | $0.816467 |
| 1641499260 | $0.54 | $0.55 | $0.52 | $0.55 | 15 | $0.816391 |
| 1641499320 | $0.56 | $0.60 | $0.56 | $0.60 | 254 | $0.815327 |
| 1641499380 | $0.60 | $0.65 | $0.60 | $0.65 | 273 | $0.814504 |
| 1641499440 | $0.64 | $0.70 | $0.63 | $0.70 | 174 | $0.814054 |
| 1641499500 | $0.70 | $0.74 | $0.69 | $0.71 | 115 | $0.813868 |
| 1641499560 | $0.72 | $0.74 | $0.72 | $0.72 | 1,080 | $0.812493 |
| 1641499620 | $0.73 | $0.73 | $0.67 | $0.71 | 162 | $0.812186 |
| 1641499680 | $0.73 | $0.74 | $0.71 | $0.72 | 78 | $0.812068 |
| 1641499740 | $0.73 | $0.73 | $0.68 | $0.68 | 111 | $0.811827 |
| 1641499800 | $0.67 | $0.68 | $0.65 | $0.68 | 35 | $0.811739 |
| 1641499860 | $0.67 | $0.68 | $0.65 | $0.68 | 28 | $0.811671 |
| 1641499980 | $0.72 | $0.73 | $0.72 | $0.72 | 13 | $0.811652 |
| 1641500040 | $0.63 | $0.65 | $0.61 | $0.63 | 163 | $0.811159 |
| 1641500100 | $0.60 | $0.60 | $0.55 | $0.56 | 25 | $0.811057 |
| 1641500160 | $0.53 | $0.56 | $0.53 | $0.56 | 36 | $0.810902 |
| 1641500220 | $0.54 | $0.57 | $0.54 | $0.56 | 15 | $0.810839 |
| 1641500280 | $0.56 | $0.56 | $0.53 | $0.53 | 19 | $0.810755 |
| 1641500340 | $0.51 | $0.54 | $0.50 | $0.53 | 14 | $0.810687 |
| 1641500400 | $0.54 | $0.54 | $0.52 | $0.54 | 46 | $0.810472 |
| 1641500460 | $0.56 | $0.57 | $0.56 | $0.56 | 4 | $0.810456 |
| 1641500520 | $0.52 | $0.52 | $0.49 | $0.49 | 24 | $0.810332 |
| 1641500580 | $0.50 | $0.50 | $0.50 | $0.50 | 22 | $0.810219 |
| 1641500640 | $0.45 | $0.47 | $0.45 | $0.47 | 14 | $0.810139 |
| 1641500700 | $0.47 | $0.48 | $0.45 | $0.48 | 41 | $0.80991 |
| 1641500760 | $0.48 | $0.49 | $0.47 | $0.49 | 14 | $0.809833 |
| 1641500820 | $0.48 | $0.48 | $0.47 | $0.47 | 11 | $0.809772 |
| 1641500880 | $0.46 | $0.48 | $0.46 | $0.47 | 98 | $0.809224 |
| 1641500940 | $0.47 | $0.48 | $0.46 | $0.48 | 528 | $0.806287 |
| 1641501000 | $0.48 | $0.52 | $0.48 | $0.52 | 121 | $0.8057 |
| 1641501060 | $0.51 | $0.51 | $0.45 | $0.46 | 80 | $0.805266 |
| 1641501120 | $0.48 | $0.48 | $0.40 | $0.41 | 133 | $0.804408 |
| 1641501180 | $0.41 | $0.41 | $0.40 | $0.40 | 46 | $0.804111 |
| 1641501240 | $0.40 | $0.41 | $0.39 | $0.39 | 44 | $0.803825 |
| 1641501300 | $0.40 | $0.41 | $0.37 | $0.38 | 81 | $0.803272 |
| 1641501360 | $0.36 | $0.39 | $0.36 | $0.36 | 70 | $0.802788 |
| 1641501420 | $0.36 | $0.37 | $0.34 | $0.37 | 95 | $0.802101 |
| 1641501480 | $0.37 | $0.37 | $0.37 | $0.37 | 2 | $0.802087 |
| 1641501540 | $0.34 | $0.35 | $0.33 | $0.34 | 64 | $0.801604 |
| 1641501600 | $0.34 | $0.35 | $0.30 | $0.32 | 85 | $0.800825 |
| 1641501660 | $0.30 | $0.33 | $0.30 | $0.33 | 47 | $0.800556 |
| 1641501720 | $0.33 | $0.33 | $0.30 | $0.32 | 151 | $0.799369 |
| 1641501780 | $0.31 | $0.33 | $0.31 | $0.32 | 351 | $0.796647 |
| 1641501840 | $0.33 | $0.34 | $0.30 | $0.32 | 157 | $0.795388 |
| 1641501900 | $0.31 | $0.32 | $0.30 | $0.30 | 120 | $0.794531 |
| 1641501960 | $0.31 | $0.31 | $0.27 | $0.29 | 50 | $0.794125 |
| 1641502020 | $0.29 | $0.29 | $0.26 | $0.27 | 1,168 | $0.784533 |
| 1641502080 | $0.28 | $0.30 | $0.27 | $0.28 | 68 | $0.784002 |
| 1641502140 | $0.29 | $0.29 | $0.28 | $0.28 | 156 | $0.78279 |
| 1641502200 | $0.27 | $0.29 | $0.26 | $0.26 | 149 | $0.781619 |
| 1641502260 | $0.25 | $0.27 | $0.25 | $0.27 | 4 | $0.781586 |
| 1641502320 | $0.25 | $0.26 | $0.25 | $0.26 | 615 | $0.776554 |
| 1641502380 | $0.25 | $0.26 | $0.25 | $0.25 | 198 | $0.774955 |
| 1641502440 | $0.27 | $0.27 | $0.24 | $0.25 | 94 | $0.7742 |
| 1641502500 | $0.26 | $0.26 | $0.20 | $0.20 | 221 | $0.772339 |
| 1641502560 | $0.21 | $0.22 | $0.19 | $0.20 | 69 | $0.771744 |
| 1641502620 | $0.22 | $0.25 | $0.21 | $0.25 | 121 | $0.770767 |
| 1641502680 | $0.25 | $0.26 | $0.23 | $0.23 | 127 | $0.769765 |
| 1641502740 | $0.23 | $0.24 | $0.22 | $0.24 | 47 | $0.769376 |
| 1641502800 | $0.24 | $0.25 | $0.23 | $0.24 | 114 | $0.768473 |
| 1641502860 | $0.24 | $0.25 | $0.23 | $0.24 | 8 | $0.768409 |
| 1641502920 | $0.25 | $0.25 | $0.23 | $0.23 | 3 | $0.768385 |
| 1641502980 | $0.25 | $0.25 | $0.25 | $0.25 | 36 | $0.768102 |
| 1641503040 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.768063 |
| 1641503100 | $0.25 | $0.25 | $0.25 | $0.25 | 40 | $0.767749 |
| 1641503160 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.767741 |
| 1641503220 | $0.26 | $0.27 | $0.26 | $0.27 | 101 | $0.766966 |
| 1641503280 | $0.25 | $0.28 | $0.25 | $0.28 | 322 | $0.764584 |
| 1641503340 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.764576 |
| 1641503400 | $0.28 | $0.28 | $0.27 | $0.28 | 6 | $0.764533 |
| 1641503460 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.764518 |
| 1641503520 | $0.27 | $0.28 | $0.27 | $0.28 | 6 | $0.764474 |
| 1641503580 | $0.27 | $0.30 | $0.27 | $0.29 | 79 | $0.763905 |
| 1641503640 | $0.30 | $0.31 | $0.30 | $0.31 | 41 | $0.763623 |