QQQ7Jan22P385.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ7Jan22P385.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641565800 | $2.19 | $2.69 | $2.02 | $2.38 | 104 | $2.270288 |
| 1641565860 | $2.50 | $2.50 | $2.19 | $2.40 | 84 | $2.302446 |
| 1641565920 | $2.38 | $2.69 | $2.21 | $2.61 | 207 | $2.47286 |
| 1641565980 | $2.54 | $3.09 | $2.51 | $2.94 | 47 | $2.514049 |
| 1641566040 | $3.00 | $3.18 | $2.83 | $3.10 | 75 | $2.586034 |
| 1641566100 | $3.20 | $3.40 | $2.82 | $3.23 | 88 | $2.679371 |
| 1641566160 | $3.22 | $3.60 | $3.11 | $3.50 | 165 | $2.848116 |
| 1641566220 | $3.44 | $3.64 | $3.44 | $3.52 | 72 | $2.905605 |
| 1641566280 | $3.58 | $3.58 | $3.15 | $3.15 | 31 | $2.926563 |
| 1641566340 | $3.27 | $3.27 | $2.75 | $2.77 | 101 | $2.932104 |
| 1641566400 | $2.73 | $3.05 | $2.43 | $2.43 | 51 | $2.925921 |
| 1641566460 | $2.09 | $2.09 | $2.09 | $2.09 | 1 | $2.925107 |
| 1641566520 | $2.13 | $2.25 | $2.11 | $2.11 | 457 | $2.691018 |
| 1641566580 | $2.12 | $2.12 | $1.68 | $1.73 | 39 | $2.666833 |
| 1641566640 | $1.74 | $1.79 | $1.50 | $1.51 | 91 | $2.605765 |
| 1641566700 | $1.59 | $1.60 | $1.32 | $1.44 | 100 | $2.537536 |
| 1641566760 | $1.39 | $1.46 | $1.34 | $1.36 | 324 | $2.357854 |
| 1641566820 | $1.48 | $1.80 | $1.46 | $1.70 | 209 | $2.297092 |
| 1641566880 | $1.65 | $1.94 | $1.58 | $1.59 | 653 | $2.187978 |
| 1641566940 | $1.59 | $1.70 | $1.56 | $1.66 | 115 | $2.166622 |
| 1641567000 | $1.67 | $1.89 | $1.55 | $1.68 | 109 | $2.149894 |
| 1641567060 | $1.65 | $1.90 | $1.59 | $1.79 | 121 | $2.134739 |
| 1641567120 | $1.78 | $1.79 | $1.55 | $1.55 | 245 | $2.104345 |
| 1641567180 | $1.50 | $1.60 | $1.41 | $1.60 | 171 | $2.0763 |
| 1641567240 | $1.57 | $1.57 | $1.40 | $1.50 | 133 | $2.056962 |
| 1641567300 | $1.51 | $1.52 | $1.10 | $1.17 | 248 | $2.010494 |
| 1641567360 | $1.11 | $1.35 | $1.11 | $1.32 | 128 | $1.986279 |
| 1641567420 | $1.32 | $1.32 | $1.14 | $1.17 | 82 | $1.971698 |
| 1641567480 | $1.17 | $1.28 | $1.17 | $1.23 | 240 | $1.931425 |
| 1641567540 | $1.22 | $1.55 | $1.17 | $1.48 | 161 | $1.915034 |
| 1641567600 | $1.48 | $1.74 | $1.46 | $1.71 | 237 | $1.900609 |
| 1641567660 | $1.66 | $1.84 | $1.65 | $1.65 | 261 | $1.893062 |
| 1641567720 | $1.67 | $1.69 | $1.55 | $1.63 | 79 | $1.88889 |
| 1641567780 | $1.65 | $1.84 | $1.65 | $1.78 | 87 | $1.886781 |
| 1641567840 | $1.76 | $2.15 | $1.76 | $2.11 | 174 | $1.890194 |
| 1641567900 | $2.13 | $2.44 | $2.11 | $2.41 | 266 | $1.906843 |
| 1641567960 | $2.41 | $2.46 | $2.29 | $2.30 | 120 | $1.916546 |
| 1641568020 | $2.34 | $2.58 | $2.27 | $2.58 | 61 | $1.921237 |
| 1641568080 | $2.58 | $2.75 | $2.54 | $2.65 | 73 | $1.930331 |
| 1641568140 | $2.71 | $2.94 | $2.71 | $2.94 | 58 | $1.938915 |
| 1641568200 | $2.98 | $3.05 | $2.74 | $2.85 | 39 | $1.944923 |
| 1641568260 | $2.85 | $3.09 | $2.65 | $2.66 | 40 | $1.950182 |
| 1641568320 | $2.54 | $2.63 | $2.45 | $2.50 | 65 | $1.95635 |
| 1641568380 | $2.53 | $2.54 | $2.33 | $2.33 | 65 | $1.962064 |
| 1641568440 | $2.39 | $2.57 | $2.39 | $2.57 | 398 | $1.993718 |
| 1641568500 | $2.64 | $3.28 | $2.64 | $3.23 | 73 | $2.005524 |
| 1641568560 | $3.29 | $3.29 | $3.05 | $3.05 | 152 | $2.032615 |
| 1641568620 | $3.10 | $3.11 | $2.81 | $2.81 | 18 | $2.035075 |
| 1641568680 | $2.88 | $3.10 | $2.87 | $3.04 | 67 | $2.043861 |
| 1641568740 | $3.24 | $3.33 | $3.16 | $3.25 | 76 | $2.056932 |
| 1641568800 | $3.33 | $3.58 | $3.33 | $3.50 | 185 | $2.093553 |
| 1641568860 | $3.60 | $3.77 | $3.60 | $3.61 | 46 | $2.103894 |
| 1641568920 | $3.54 | $3.70 | $3.26 | $3.26 | 67 | $2.115989 |
| 1641568980 | $3.25 | $3.38 | $3.23 | $3.38 | 10 | $2.117535 |
| 1641569040 | $3.55 | $3.74 | $3.55 | $3.63 | 9 | $2.119444 |
| 1641569100 | $3.60 | $3.60 | $3.45 | $3.45 | 32 | $2.125516 |
| 1641569160 | $3.14 | $3.19 | $3.14 | $3.16 | 18 | $2.128061 |
| 1641569220 | $3.30 | $3.33 | $3.29 | $3.33 | 7 | $2.129166 |
| 1641569280 | $3.45 | $3.57 | $3.34 | $3.57 | 10 | $2.131026 |
| 1641569340 | $3.63 | $3.88 | $3.61 | $3.61 | 62 | $2.143964 |
| 1641569400 | $4.00 | $4.02 | $3.39 | $3.39 | 159 | $2.175246 |
| 1641569460 | $3.36 | $3.49 | $3.31 | $3.49 | 48 | $2.182973 |
| 1641569520 | $3.39 | $3.44 | $3.39 | $3.44 | 2 | $2.183293 |
| 1641569580 | $3.50 | $3.66 | $3.50 | $3.66 | 23 | $2.187375 |
| 1641569640 | $3.61 | $3.80 | $3.61 | $3.72 | 130 | $2.212891 |
| 1641569700 | $3.65 | $3.84 | $3.65 | $3.84 | 13 | $2.215334 |
| 1641569760 | $3.90 | $4.16 | $3.90 | $3.92 | 152 | $2.249698 |
| 1641569820 | $4.19 | $4.26 | $4.10 | $4.10 | 93 | $2.27225 |
| 1641569880 | $4.17 | $4.60 | $4.17 | $4.56 | 184 | $2.31816 |
| 1641569940 | $4.60 | $4.67 | $4.60 | $4.65 | 8 | $2.320401 |
| 1641570000 | $4.57 | $4.57 | $4.25 | $4.34 | 6 | $2.321878 |
| 1641570060 | $4.50 | $4.70 | $4.50 | $4.70 | 4 | $2.322976 |
| 1641570120 | $4.80 | $5.05 | $4.80 | $5.05 | 52 | $2.339276 |
| 1641570180 | $5.00 | $5.34 | $5.00 | $5.34 | 26 | $2.348088 |
| 1641570240 | $5.31 | $5.33 | $5.28 | $5.33 | 48 | $2.364881 |
| 1641570300 | $5.43 | $5.47 | $5.43 | $5.44 | 35 | $2.37759 |
| 1641570360 | $5.44 | $5.59 | $5.44 | $5.59 | 3 | $2.378704 |
| 1641570420 | $5.59 | $5.65 | $5.51 | $5.65 | 22 | $2.387032 |
| 1641570480 | $5.70 | $5.88 | $5.70 | $5.88 | 37 | $2.401874 |
| 1641570540 | $5.73 | $6.00 | $5.73 | $6.00 | 33 | $2.415311 |
| 1641570600 | $6.01 | $6.01 | $5.90 | $5.90 | 11 | $2.419898 |
| 1641570660 | $6.27 | $6.64 | $6.27 | $6.51 | 37 | $2.437137 |
| 1641570720 | $6.61 | $6.86 | $6.61 | $6.83 | 9 | $2.441606 |
| 1641570780 | $6.61 | $6.62 | $6.61 | $6.62 | 2 | $2.442571 |
| 1641570840 | $6.64 | $6.64 | $6.45 | $6.50 | 10 | $2.447344 |
| 1641570900 | $6.36 | $6.61 | $6.18 | $6.19 | 38 | $2.464889 |
| 1641570960 | $6.06 | $6.15 | $6.00 | $6.15 | 23 | $2.474578 |
| 1641571020 | $5.95 | $5.95 | $5.82 | $5.82 | 7 | $2.477342 |
| 1641571080 | $6.00 | $6.00 | $6.00 | $6.00 | 4 | $2.478957 |
| 1641571140 | $5.91 | $6.12 | $5.91 | $6.02 | 45 | $2.497602 |
| 1641571200 | $6.15 | $6.15 | $5.85 | $5.85 | 6 | $2.499928 |
| 1641571260 | $5.88 | $5.88 | $5.48 | $5.52 | 15 | $2.5053 |
| 1641571320 | $5.49 | $5.76 | $5.49 | $5.76 | 3 | $2.506349 |
| 1641571380 | $6.30 | $6.30 | $6.30 | $6.30 | 2 | $2.507211 |
| 1641571500 | $6.09 | $6.09 | $6.09 | $6.09 | 11 | $2.511685 |
| 1641571560 | $5.80 | $5.85 | $5.80 | $5.85 | 13 | $2.516537 |
| 1641571620 | $5.59 | $5.59 | $5.37 | $5.45 | 3 | $2.517541 |
| 1641571680 | $5.50 | $5.50 | $5.30 | $5.30 | 4 | $2.518825 |
| 1641571740 | $5.44 | $5.44 | $5.44 | $5.44 | 8 | $2.52147 |
| 1641571800 | $5.50 | $5.77 | $5.50 | $5.77 | 2 | $2.522174 |
| 1641571860 | $5.79 | $5.94 | $5.79 | $5.94 | 41 | $2.53794 |
| 1641572040 | $5.50 | $5.60 | $5.50 | $5.60 | 6 | $2.539951 |
| 1641572100 | $5.50 | $5.65 | $5.50 | $5.65 | 22 | $2.547599 |
| 1641572160 | $5.40 | $5.40 | $5.40 | $5.40 | 3 | $2.54856 |
| 1641572220 | $6.50 | $6.50 | $6.50 | $6.50 | 1 | $2.549003 |
| 1641572280 | $6.30 | $6.30 | $6.30 | $6.30 | 15 | $2.555306 |
| 1641572340 | $6.40 | $6.40 | $6.32 | $6.32 | 194 | $2.635527 |
| 1641572400 | $6.35 | $6.35 | $6.12 | $6.17 | 12 | $2.640186 |
| 1641572460 | $6.00 | $6.00 | $6.00 | $6.00 | 1 | $2.640554 |
| 1641572580 | $5.44 | $5.55 | $5.44 | $5.55 | 3 | $2.641485 |
| 1641572700 | $5.50 | $5.54 | $5.50 | $5.54 | 7 | $2.6437 |
| 1641572760 | $5.17 | $5.17 | $4.80 | $4.80 | 31 | $2.651081 |
| 1641572820 | $5.00 | $5.00 | $5.00 | $5.00 | 6 | $2.652616 |
| 1641572940 | $4.85 | $4.85 | $4.64 | $4.64 | 16 | $2.656339 |
| 1641573000 | $5.00 | $5.06 | $5.00 | $5.05 | 55 | $2.670586 |
| 1641573060 | $4.81 | $4.81 | $4.81 | $4.81 | 35 | $2.67865 |
| 1641573120 | $4.90 | $4.90 | $4.90 | $4.90 | 1 | $2.678889 |
| 1641573300 | $4.74 | $4.74 | $4.74 | $4.74 | 1 | $2.679111 |
| 1641573360 | $4.60 | $4.81 | $4.60 | $4.81 | 14 | $2.682135 |
| 1641573420 | $5.06 | $5.06 | $5.06 | $5.06 | 3 | $2.682901 |
| 1641573480 | $4.40 | $4.52 | $4.40 | $4.52 | 11 | $2.685057 |
| 1641573540 | $4.64 | $4.79 | $4.64 | $4.77 | 8 | $2.686782 |
| 1641573600 | $4.77 | $4.77 | $4.77 | $4.77 | 2 | $2.687229 |
| 1641573660 | $4.67 | $4.67 | $4.67 | $4.67 | 177 | $2.724159 |
| 1641573720 | $4.68 | $4.68 | $4.58 | $4.58 | 3 | $2.724755 |
| 1641573780 | $4.64 | $4.93 | $4.64 | $4.93 | 45 | $2.73381 |
| 1641573900 | $4.80 | $4.80 | $4.80 | $4.80 | 2 | $2.734242 |
| 1641574020 | $4.60 | $4.60 | $4.60 | $4.60 | 1 | $2.734437 |
| 1641574080 | $4.11 | $4.11 | $4.08 | $4.08 | 5 | $2.735154 |
| 1641574140 | $4.12 | $4.12 | $3.78 | $3.78 | 27 | $2.738701 |
| 1641574200 | $3.62 | $3.62 | $3.62 | $3.62 | 1 | $2.738793 |
| 1641574260 | $4.00 | $4.00 | $4.00 | $4.00 | 7 | $2.739713 |
| 1641574320 | $3.82 | $3.82 | $3.77 | $3.77 | 3 | $2.74004 |
| 1641574380 | $3.72 | $3.72 | $3.72 | $3.72 | 1 | $2.740142 |
| 1641574440 | $3.63 | $3.63 | $3.33 | $3.36 | 11 | $2.741076 |
| 1641574500 | $3.27 | $3.27 | $3.27 | $3.27 | 1 | $2.741131 |
| 1641574560 | $3.37 | $3.37 | $3.37 | $3.37 | 13 | $2.74198 |
| 1641574620 | $3.64 | $3.64 | $3.64 | $3.64 | 1 | $2.742073 |
| 1641574680 | $3.63 | $3.63 | $3.63 | $3.63 | 2 | $2.742258 |
| 1641574740 | $3.80 | $3.81 | $3.80 | $3.81 | 2 | $2.742479 |
| 1641574800 | $3.81 | $3.81 | $3.78 | $3.78 | 5 | $2.74303 |
| 1641575040 | $4.09 | $4.09 | $4.09 | $4.09 | 4 | $2.743589 |
| 1641575100 | $4.22 | $4.22 | $4.22 | $4.22 | 1 | $2.743742 |
| 1641575400 | $3.78 | $3.78 | $3.78 | $3.78 | 20 | $2.745888 |
| 1641575460 | $3.63 | $3.63 | $3.63 | $3.63 | 10 | $2.746802 |
| 1641575580 | $3.96 | $3.96 | $3.96 | $3.96 | 1 | $2.746928 |
| 1641575880 | $4.11 | $4.11 | $4.11 | $4.11 | 2 | $2.74721 |
| 1641576060 | $4.79 | $4.79 | $4.79 | $4.79 | 2 | $2.747632 |
| 1641576120 | $4.57 | $4.57 | $4.57 | $4.57 | 3 | $2.748197 |
| 1641576240 | $4.49 | $4.49 | $4.49 | $4.49 | 1 | $2.748377 |
| 1641576720 | $4.72 | $4.72 | $4.72 | $4.72 | 1 | $2.748581 |
| 1641576780 | $4.74 | $4.80 | $4.62 | $4.62 | 4 | $2.749401 |
| 1641576900 | $4.79 | $4.79 | $4.79 | $4.79 | 12 | $2.751927 |
| 1641577140 | $4.92 | $4.92 | $4.92 | $4.92 | 20 | $2.756391 |
| 1641577260 | $4.59 | $4.59 | $4.59 | $4.59 | 1 | $2.75658 |
| 1641577320 | $4.72 | $4.72 | $4.72 | $4.72 | 15 | $2.759607 |
| 1641577380 | $4.50 | $4.60 | $4.50 | $4.60 | 5 | $2.760511 |
| 1641577440 | $4.55 | $4.60 | $4.55 | $4.60 | 12 | $2.762765 |
| 1641577500 | $4.55 | $4.55 | $4.55 | $4.55 | 1 | $2.762949 |
| 1641577620 | $3.82 | $3.85 | $3.82 | $3.85 | 7 | $2.763726 |
| 1641577680 | $4.15 | $4.15 | $4.15 | $4.15 | 70 | $2.773603 |
| 1641577740 | $4.18 | $4.18 | $4.18 | $4.18 | 1 | $2.773746 |
| 1641577860 | $4.08 | $4.08 | $4.08 | $4.08 | 2 | $2.774012 |
| 1641577920 | $3.99 | $3.99 | $3.99 | $3.99 | 25 | $2.777097 |
| 1641578040 | $4.02 | $4.02 | $4.02 | $4.02 | 1 | $2.777223 |
| 1641578400 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $2.777347 |
| 1641578460 | $4.30 | $4.30 | $4.30 | $4.30 | 15 | $2.779661 |
| 1641578520 | $3.60 | $3.60 | $3.60 | $3.60 | 105 | $2.788296 |
| 1641578700 | $4.10 | $4.10 | $4.10 | $4.10 | 4 | $2.788822 |
| 1641578820 | $3.75 | $3.75 | $3.75 | $3.75 | 1 | $2.788918 |
| 1641578880 | $3.92 | $3.92 | $3.92 | $3.92 | 1 | $2.789032 |
| 1641579000 | $3.79 | $3.79 | $3.79 | $3.79 | 10 | $2.790034 |
| 1641579120 | $3.84 | $3.84 | $3.84 | $3.84 | 50 | $2.795262 |
| 1641579180 | $3.89 | $3.89 | $3.82 | $3.82 | 101 | $2.805474 |
| 1641579240 | $3.83 | $3.83 | $3.78 | $3.78 | 80 | $2.813247 |
| 1641579300 | $3.76 | $3.76 | $3.73 | $3.73 | 21 | $2.81513 |
| 1641579360 | $3.70 | $3.70 | $3.70 | $3.70 | 1 | $2.815216 |
| 1641579420 | $3.78 | $3.78 | $3.78 | $3.78 | 1 | $2.81531 |
| 1641579540 | $3.90 | $3.91 | $3.90 | $3.91 | 6 | $2.815948 |
| 1641579900 | $4.28 | $4.28 | $4.28 | $4.28 | 1 | $2.816091 |
| 1641580140 | $4.46 | $4.54 | $4.46 | $4.54 | 5 | $2.816908 |
| 1641580200 | $4.51 | $4.51 | $4.51 | $4.51 | 100 | $2.833255 |
| 1641580260 | $4.29 | $4.29 | $4.29 | $4.29 | 10 | $2.83466 |
| 1641580500 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $2.834773 |
| 1641580680 | $4.10 | $4.10 | $4.10 | $4.10 | 1 | $2.834895 |
| 1641580800 | $4.50 | $4.50 | $4.50 | $4.50 | 50 | $2.842886 |
| 1641580860 | $4.35 | $4.35 | $4.35 | $4.35 | 30 | $2.847213 |
| 1641580920 | $4.27 | $4.27 | $4.27 | $4.27 | 2 | $2.847485 |
| 1641581100 | $4.22 | $4.33 | $4.22 | $4.33 | 2 | $2.847758 |
| 1641581220 | $4.38 | $4.38 | $4.38 | $4.38 | 1 | $2.847905 |
| 1641581280 | $4.43 | $4.43 | $4.43 | $4.43 | 1 | $2.848056 |
| 1641581340 | $4.47 | $4.47 | $4.47 | $4.47 | 5 | $2.848831 |
| 1641581400 | $4.61 | $4.80 | $4.61 | $4.80 | 83 | $2.864164 |
| 1641581520 | $4.71 | $4.71 | $4.71 | $4.71 | 1 | $2.864339 |
| 1641581640 | $4.70 | $4.75 | $4.70 | $4.75 | 2 | $2.864692 |
| 1641581700 | $4.72 | $4.72 | $4.72 | $4.72 | 1 | $2.864868 |
| 1641581820 | $4.55 | $4.55 | $4.55 | $4.55 | 2 | $2.865188 |
| 1641582000 | $4.52 | $4.52 | $4.52 | $4.52 | 1 | $2.865345 |
| 1641582120 | $4.70 | $4.70 | $4.70 | $4.70 | 1 | $2.865518 |
| 1641582180 | $4.88 | $4.88 | $4.85 | $4.85 | 5 | $2.86647 |
| 1641582240 | $4.86 | $4.86 | $4.86 | $4.86 | 4 | $2.867225 |
| 1641582300 | $5.21 | $5.33 | $5.21 | $5.33 | 82 | $2.885617 |
| 1641582600 | $4.91 | $4.91 | $4.91 | $4.91 | 5 | $2.886568 |
| 1641582660 | $4.70 | $4.77 | $4.70 | $4.77 | 3 | $2.887091 |
| 1641582720 | $4.85 | $4.85 | $4.85 | $4.85 | 2 | $2.887459 |
| 1641583020 | $5.01 | $5.01 | $5.01 | $5.01 | 2 | $2.887858 |
| 1641583140 | $5.08 | $5.08 | $5.08 | $5.08 | 2 | $2.888269 |
| 1641583200 | $5.20 | $5.20 | $5.20 | $5.20 | 1 | $2.888486 |
| 1641583260 | $5.50 | $5.50 | $5.50 | $5.50 | 3 | $2.889221 |
| 1641583320 | $5.56 | $5.56 | $5.56 | $5.56 | 2 | $2.889722 |
| 1641583380 | $5.47 | $5.51 | $5.47 | $5.49 | 8 | $2.891673 |
| 1641583500 | $5.60 | $5.73 | $5.60 | $5.73 | 2 | $2.892193 |
| 1641583860 | $5.30 | $5.30 | $5.17 | $5.17 | 7 | $2.893732 |
| 1641584040 | $5.17 | $5.17 | $5.17 | $5.17 | 1 | $2.893945 |
| 1641584220 | $5.04 | $5.04 | $4.73 | $4.73 | 5 | $2.894894 |
| 1641584340 | $4.60 | $4.61 | $4.56 | $4.60 | 21 | $2.898229 |
| 1641584460 | $4.35 | $4.35 | $4.35 | $4.35 | 1 | $2.898365 |
| 1641584760 | $4.30 | $4.30 | $4.30 | $4.30 | 1 | $2.898496 |
| 1641584880 | $3.86 | $3.86 | $3.80 | $3.80 | 32 | $2.901296 |
| 1641584940 | $4.00 | $4.00 | $3.94 | $3.94 | 11 | $2.902364 |
| 1641585180 | $3.68 | $3.68 | $3.68 | $3.68 | 1 | $2.902436 |
| 1641585420 | $3.77 | $3.77 | $3.77 | $3.77 | 8 | $2.903081 |
| 1641585540 | $3.77 | $3.77 | $3.77 | $3.77 | 1 | $2.903162 |
| 1641585600 | $3.89 | $3.89 | $3.89 | $3.89 | 20 | $2.904993 |
| 1641585660 | $3.77 | $3.91 | $3.70 | $3.71 | 23 | $2.906764 |
| 1641585720 | $3.72 | $3.81 | $3.42 | $3.67 | 421 | $2.932525 |
| 1641585780 | $3.71 | $3.80 | $3.71 | $3.80 | 171 | $2.945474 |
| 1641586020 | $3.23 | $3.23 | $3.00 | $3.15 | 35 | $2.945728 |
| 1641586080 | $3.28 | $3.28 | $3.28 | $3.28 | 1 | $2.945757 |
| 1641586140 | $3.59 | $3.68 | $3.59 | $3.68 | 56 | $2.949114 |
| 1641586200 | $3.64 | $3.64 | $3.64 | $3.64 | 10 | $2.949715 |
| 1641586260 | $3.86 | $3.86 | $3.78 | $3.86 | 111 | $2.957793 |
| 1641586320 | $3.77 | $3.89 | $3.77 | $3.89 | 32 | $2.960291 |
| 1641586380 | $3.91 | $3.91 | $3.91 | $3.91 | 6 | $2.96078 |
| 1641586440 | $3.84 | $4.14 | $3.84 | $4.14 | 25 | $2.962715 |
| 1641586560 | $4.13 | $4.20 | $4.01 | $4.12 | 172 | $2.979259 |
| 1641586680 | $4.17 | $4.17 | $4.17 | $4.17 | 2 | $2.97946 |
| 1641586740 | $3.94 | $3.94 | $3.94 | $3.94 | 2 | $2.979622 |
| 1641586920 | $4.19 | $4.19 | $4.18 | $4.18 | 52 | $2.984869 |
| 1641586980 | $4.15 | $4.15 | $4.15 | $4.15 | 16 | $2.986434 |
| 1641587160 | $4.63 | $4.63 | $4.63 | $4.63 | 3 | $2.986847 |
| 1641587340 | $4.59 | $4.59 | $4.59 | $4.59 | 2 | $2.987116 |
| 1641587400 | $4.49 | $4.49 | $4.49 | $4.49 | 20 | $2.989634 |
| 1641587460 | $4.25 | $4.25 | $4.25 | $4.25 | 10 | $2.990688 |
| 1641587580 | $4.29 | $4.29 | $4.29 | $4.29 | 1 | $2.990797 |
| 1641587640 | $4.44 | $4.44 | $4.44 | $4.44 | 1 | $2.990918 |
| 1641587700 | $4.41 | $4.54 | $4.41 | $4.54 | 7 | $2.99177 |
| 1641587760 | $4.50 | $4.50 | $4.50 | $4.50 | 10 | $2.99303 |
| 1641587820 | $4.24 | $4.24 | $4.24 | $4.24 | 10 | $2.994071 |
| 1641587940 | $4.31 | $4.31 | $4.31 | $4.31 | 2 | $2.994291 |
| 1641588000 | $4.47 | $4.47 | $4.20 | $4.20 | 61 | $3.001295 |
| 1641588060 | $4.26 | $4.26 | $4.26 | $4.26 | 3 | $3.001608 |
| 1641588120 | $4.20 | $4.20 | $4.20 | $4.20 | 2 | $3.001807 |
| 1641588180 | $4.25 | $4.51 | $4.07 | $4.51 | 21 | $3.004171 |
| 1641588240 | $4.67 | $4.67 | $4.63 | $4.63 | 6 | $3.004982 |
| 1641588300 | $4.67 | $4.67 | $4.67 | $4.67 | 30 | $3.009108 |
| 1641588360 | $4.75 | $4.75 | $4.64 | $4.75 | 9 | $3.010356 |
| 1641588480 | $4.32 | $4.38 | $4.30 | $4.38 | 54 | $3.016198 |
| 1641588540 | $4.19 | $4.19 | $4.19 | $4.19 | 10 | $3.017162 |
| 1641588600 | $4.11 | $4.50 | $4.02 | $4.02 | 9 | $3.018048 |
| 1641588660 | $4.00 | $4.30 | $4.00 | $4.10 | 13 | $3.019245 |
| 1641588720 | $4.20 | $4.20 | $3.98 | $4.09 | 23 | $3.02134 |
| 1641588780 | $4.19 | $4.32 | $4.15 | $4.29 | 18 | $3.023191 |
| 1641588840 | $4.28 | $4.59 | $4.23 | $4.59 | 42 | $3.028068 |
| 1641588900 | $4.93 | $5.00 | $4.72 | $4.82 | 22 | $3.031394 |
| 1641588960 | $4.60 | $4.81 | $4.54 | $4.61 | 21 | $3.034174 |
| 1641589020 | $4.45 | $4.76 | $4.45 | $4.75 | 12 | $3.03573 |
| 1641589080 | $4.63 | $4.80 | $4.63 | $4.80 | 6 | $3.036544 |
| 1641589140 | $4.93 | $5.23 | $4.93 | $5.20 | 15 | $3.038978 |
| 1641589200 | $5.22 | $5.22 | $4.94 | $5.00 | 20 | $3.04221 |
| 1641589260 | $4.92 | $4.92 | $4.92 | $4.92 | 60 | $3.051267 |
| 1641589320 | $4.90 | $4.90 | $4.90 | $4.90 | 20 | $3.054235 |
| 1641589380 | $4.95 | $4.95 | $4.95 | $4.95 | 2 | $3.054539 |
| 1641589440 | $5.02 | $5.02 | $5.00 | $5.00 | 2 | $3.054853 |
| 1641589500 | $4.86 | $4.86 | $4.85 | $4.85 | 2 | $3.055142 |
| 1641589620 | $4.84 | $4.84 | $4.84 | $4.84 | 1 | $3.055285 |
| 1641589800 | $5.10 | $5.10 | $5.09 | $5.09 | 135 | $3.077143 |