QQQ7Jan22P385.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ7Jan22P385.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $4.50 | $4.50 | $3.85 | $4.13 | 54 | $4.137222 |
| 1641479460 | $4.00 | $4.00 | $3.52 | $3.90 | 330 | $3.782526 |
| 1641479520 | $3.71 | $3.91 | $3.45 | $3.45 | 100 | $3.750144 |
| 1641479580 | $3.47 | $3.64 | $3.18 | $3.18 | 197 | $3.658296 |
| 1641479640 | $3.20 | $3.35 | $2.86 | $2.86 | 185 | $3.529826 |
| 1641479700 | $2.93 | $3.01 | $2.62 | $2.98 | 431 | $3.284895 |
| 1641479760 | $2.98 | $2.98 | $2.45 | $2.50 | 400 | $3.126753 |
| 1641479820 | $2.48 | $2.56 | $2.38 | $2.48 | 168 | $3.068809 |
| 1641479880 | $2.48 | $2.79 | $2.48 | $2.72 | 235 | $3.0163 |
| 1641479940 | $2.75 | $2.75 | $2.60 | $2.70 | 186 | $2.988258 |
| 1641480000 | $2.71 | $2.71 | $2.42 | $2.67 | 94 | $2.970739 |
| 1641480060 | $2.66 | $2.89 | $2.59 | $2.77 | 288 | $2.947934 |
| 1641480120 | $2.85 | $2.87 | $2.45 | $2.45 | 153 | $2.93302 |
| 1641480180 | $2.46 | $2.61 | $2.30 | $2.56 | 378 | $2.881419 |
| 1641480240 | $2.59 | $2.70 | $2.44 | $2.44 | 223 | $2.86701 |
| 1641480300 | $2.44 | $2.77 | $2.42 | $2.72 | 320 | $2.852816 |
| 1641480360 | $2.72 | $2.77 | $2.60 | $2.74 | 418 | $2.837338 |
| 1641480420 | $2.73 | $2.92 | $2.67 | $2.90 | 461 | $2.829813 |
| 1641480480 | $2.91 | $3.00 | $2.83 | $3.00 | 554 | $2.837002 |
| 1641480540 | $3.00 | $3.43 | $2.97 | $3.31 | 650 | $2.884309 |
| 1641480600 | $3.29 | $3.62 | $3.26 | $3.57 | 968 | $2.965576 |
| 1641480660 | $3.61 | $3.65 | $3.06 | $3.06 | 401 | $2.989933 |
| 1641480720 | $3.10 | $3.29 | $2.99 | $3.01 | 1,370 | $3.014156 |
| 1641480780 | $3.03 | $3.34 | $3.00 | $3.17 | 194 | $3.01796 |
| 1641480840 | $3.24 | $3.81 | $3.21 | $3.76 | 466 | $3.042691 |
| 1641480900 | $3.74 | $3.77 | $3.55 | $3.61 | 140 | $3.050986 |
| 1641480960 | $3.55 | $4.04 | $3.39 | $3.98 | 228 | $3.066674 |
| 1641481020 | $4.02 | $4.16 | $3.93 | $4.11 | 163 | $3.082992 |
| 1641481080 | $4.05 | $4.30 | $4.05 | $4.21 | 156 | $3.100581 |
| 1641481140 | $4.08 | $4.31 | $4.08 | $4.20 | 75 | $3.109033 |
| 1641481200 | $3.87 | $4.54 | $3.85 | $4.54 | 66 | $3.116531 |
| 1641481260 | $4.70 | $4.70 | $4.42 | $4.62 | 144 | $3.136135 |
| 1641481320 | $4.63 | $4.76 | $4.45 | $4.75 | 42 | $3.142208 |
| 1641481380 | $4.73 | $5.13 | $4.71 | $4.93 | 695 | $3.257573 |
| 1641481440 | $4.98 | $5.40 | $4.83 | $5.29 | 143 | $3.283228 |
| 1641481500 | $5.45 | $5.64 | $5.33 | $5.54 | 152 | $3.313969 |
| 1641481560 | $5.43 | $5.75 | $5.43 | $5.75 | 545 | $3.421829 |
| 1641481620 | $5.80 | $5.80 | $5.41 | $5.63 | 48 | $3.430777 |
| 1641481680 | $5.49 | $5.49 | $4.90 | $5.00 | 288 | $3.468932 |
| 1641481740 | $5.08 | $5.53 | $5.08 | $5.53 | 60 | $3.477925 |
| 1641481800 | $5.57 | $5.65 | $5.45 | $5.65 | 24 | $3.482061 |
| 1641481860 | $5.65 | $6.01 | $5.65 | $5.98 | 1,253 | $3.715928 |
| 1641481920 | $6.00 | $6.03 | $5.80 | $5.85 | 74 | $3.727656 |
| 1641481980 | $5.79 | $5.79 | $5.18 | $5.24 | 79 | $3.737624 |
| 1641482040 | $5.26 | $5.39 | $4.95 | $5.09 | 90 | $3.746329 |
| 1641482100 | $4.90 | $4.91 | $4.40 | $4.45 | 449 | $3.776029 |
| 1641482160 | $4.52 | $4.61 | $3.91 | $3.91 | 15,180 | $4.000425 |
| 1641482220 | $3.93 | $3.93 | $3.65 | $3.72 | 243 | $3.997837 |
| 1641482280 | $3.77 | $4.10 | $3.77 | $4.10 | 53 | $3.997831 |
| 1641482340 | $4.11 | $4.55 | $4.01 | $4.55 | 119 | $3.999374 |
| 1641482400 | $4.49 | $4.55 | $4.26 | $4.26 | 86 | $4.000487 |
| 1641482460 | $4.15 | $4.64 | $3.90 | $4.64 | 32 | $4.001036 |
| 1641482520 | $4.63 | $4.77 | $4.23 | $4.23 | 61 | $4.00183 |
| 1641482580 | $4.11 | $4.20 | $4.10 | $4.20 | 19 | $4.001927 |
| 1641482640 | $4.30 | $4.30 | $3.75 | $3.75 | 213 | $4.001166 |
| 1641482700 | $3.80 | $3.80 | $3.20 | $3.22 | 216 | $3.996672 |
| 1641482760 | $3.26 | $3.26 | $3.00 | $3.11 | 205 | $3.990784 |
| 1641482820 | $3.14 | $3.19 | $2.92 | $2.99 | 44 | $3.98942 |
| 1641482880 | $3.08 | $3.31 | $3.07 | $3.13 | 307 | $3.981333 |
| 1641482940 | $3.15 | $3.38 | $3.15 | $3.32 | 292 | $3.974745 |
| 1641483000 | $3.27 | $3.27 | $2.85 | $2.95 | 286 | $3.965528 |
| 1641483060 | $2.93 | $2.93 | $2.68 | $2.87 | 129 | $3.960512 |
| 1641483120 | $2.78 | $2.78 | $2.69 | $2.75 | 64 | $3.958067 |
| 1641483180 | $2.75 | $2.75 | $2.43 | $2.43 | 155 | $3.951785 |
| 1641483240 | $2.44 | $2.66 | $2.43 | $2.60 | 117 | $3.946324 |
| 1641483300 | $2.70 | $2.95 | $2.63 | $2.95 | 128 | $3.941641 |
| 1641483360 | $2.92 | $2.92 | $2.65 | $2.70 | 376 | $3.929226 |
| 1641483420 | $2.65 | $2.69 | $2.46 | $2.65 | 68 | $3.926409 |
| 1641483480 | $2.70 | $2.70 | $2.57 | $2.68 | 119 | $3.921743 |
| 1641483540 | $2.62 | $2.71 | $2.60 | $2.70 | 292 | $3.910168 |
| 1641483600 | $2.62 | $2.99 | $2.62 | $2.92 | 271 | $3.900544 |
| 1641483660 | $2.96 | $3.25 | $2.85 | $3.25 | 745 | $3.880886 |
| 1641483720 | $3.22 | $3.26 | $3.00 | $3.22 | 244 | $3.87541 |
| 1641483780 | $3.06 | $3.23 | $3.00 | $3.23 | 89 | $3.873352 |
| 1641483840 | $3.16 | $3.19 | $3.05 | $3.05 | 691 | $3.859275 |
| 1641483900 | $3.06 | $3.18 | $2.82 | $3.18 | 115 | $3.856483 |
| 1641483960 | $3.14 | $3.14 | $2.77 | $2.77 | 57 | $3.854929 |
| 1641484020 | $2.71 | $2.71 | $2.42 | $2.42 | 157 | $3.849083 |
| 1641484080 | $2.45 | $2.57 | $2.45 | $2.50 | 143 | $3.843582 |
| 1641484140 | $2.50 | $2.50 | $2.22 | $2.25 | 77 | $3.840384 |
| 1641484200 | $2.22 | $2.59 | $2.22 | $2.56 | 776 | $3.806641 |
| 1641484260 | $2.57 | $2.82 | $2.56 | $2.69 | 148 | $3.802202 |
| 1641484320 | $2.68 | $2.68 | $2.54 | $2.54 | 121 | $3.798139 |
| 1641484380 | $2.57 | $2.57 | $2.50 | $2.50 | 38 | $3.796829 |
| 1641484440 | $2.50 | $2.63 | $2.49 | $2.52 | 69 | $3.794497 |
| 1641484500 | $2.60 | $2.66 | $2.56 | $2.56 | 151 | $3.789619 |
| 1641484560 | $2.54 | $2.56 | $2.47 | $2.52 | 46 | $3.788053 |
| 1641484620 | $2.50 | $2.50 | $2.02 | $2.02 | 140 | $3.781555 |
| 1641484680 | $1.98 | $2.08 | $1.93 | $2.04 | 84 | $3.777503 |
| 1641484740 | $2.04 | $2.31 | $2.04 | $2.31 | 252 | $3.766736 |
| 1641484800 | $2.28 | $2.29 | $2.00 | $2.01 | 163 | $3.759246 |
| 1641484860 | $1.99 | $2.35 | $1.99 | $2.35 | 178 | $3.75154 |
| 1641484920 | $2.40 | $2.54 | $2.35 | $2.43 | 566 | $3.732455 |
| 1641484980 | $2.41 | $2.46 | $2.32 | $2.46 | 213 | $3.725004 |
| 1641485040 | $2.44 | $2.57 | $2.38 | $2.51 | 116 | $3.721329 |
| 1641485100 | $2.46 | $2.64 | $2.44 | $2.48 | 161 | $3.716575 |
| 1641485160 | $2.39 | $2.43 | $2.25 | $2.38 | 76 | $3.713801 |
| 1641485220 | $2.33 | $2.43 | $2.31 | $2.43 | 29 | $3.712816 |
| 1641485280 | $2.43 | $2.45 | $2.32 | $2.36 | 31 | $3.711757 |
| 1641485340 | $2.30 | $2.34 | $2.15 | $2.30 | 294 | $3.700633 |
| 1641485400 | $2.21 | $2.21 | $2.09 | $2.15 | 23 | $3.699729 |
| 1641485460 | $2.16 | $2.20 | $2.05 | $2.20 | 122 | $3.694676 |
| 1641485520 | $2.24 | $2.31 | $2.09 | $2.14 | 46 | $3.692939 |
| 1641485580 | $2.06 | $2.07 | $2.02 | $2.03 | 35 | $3.691471 |
| 1641485640 | $2.03 | $2.09 | $1.91 | $2.09 | 85 | $3.687839 |
| 1641485700 | $2.03 | $2.03 | $1.81 | $1.82 | 158 | $3.680603 |
| 1641485760 | $1.80 | $2.15 | $1.75 | $2.03 | 103 | $3.67582 |
| 1641485820 | $1.99 | $2.03 | $1.94 | $1.95 | 67 | $3.67297 |
| 1641485880 | $1.99 | $2.22 | $1.99 | $2.19 | 4,090 | $3.536447 |
| 1641485940 | $2.23 | $2.26 | $2.07 | $2.26 | 58 | $3.53468 |
| 1641486000 | $2.33 | $2.50 | $2.33 | $2.34 | 149 | $3.530844 |
| 1641486060 | $2.40 | $2.42 | $2.31 | $2.31 | 104 | $3.528119 |
| 1641486120 | $2.29 | $2.38 | $2.21 | $2.38 | 85 | $3.525689 |
| 1641486180 | $2.40 | $2.45 | $2.36 | $2.36 | 72 | $3.52389 |
| 1641486240 | $2.30 | $2.33 | $2.22 | $2.24 | 137 | $3.520156 |
| 1641486300 | $2.32 | $2.73 | $2.30 | $2.73 | 229 | $3.514969 |
| 1641486360 | $2.71 | $2.71 | $2.50 | $2.65 | 1,282 | $3.491434 |
| 1641486420 | $2.66 | $2.86 | $2.66 | $2.71 | 241 | $3.487573 |
| 1641486480 | $2.73 | $2.76 | $2.50 | $2.54 | 121 | $3.485282 |
| 1641486540 | $2.50 | $2.55 | $2.47 | $2.50 | 88 | $3.483465 |
| 1641486600 | $2.52 | $2.73 | $2.34 | $2.71 | 236 | $3.479009 |
| 1641486660 | $2.75 | $2.90 | $2.73 | $2.87 | 1,768 | $3.455812 |
| 1641486720 | $2.89 | $3.06 | $2.89 | $2.99 | 80 | $3.455053 |
| 1641486780 | $3.00 | $3.11 | $2.95 | $3.00 | 1,903 | $3.440811 |
| 1641486840 | $3.02 | $3.07 | $2.82 | $2.86 | 295 | $3.438397 |
| 1641486900 | $2.77 | $3.04 | $2.77 | $2.90 | 415 | $3.433952 |
| 1641486960 | $2.85 | $2.85 | $2.56 | $2.64 | 279 | $3.429978 |
| 1641487020 | $2.69 | $2.69 | $2.50 | $2.51 | 73 | $3.428843 |
| 1641487080 | $2.53 | $2.64 | $2.43 | $2.57 | 112 | $3.426967 |
| 1641487140 | $2.64 | $2.76 | $2.61 | $2.73 | 122 | $3.425277 |
| 1641487200 | $2.76 | $3.01 | $2.75 | $3.01 | 55 | $3.424721 |
| 1641487260 | $2.97 | $2.97 | $2.67 | $2.67 | 412 | $3.420907 |
| 1641487320 | $2.55 | $2.58 | $2.41 | $2.47 | 68 | $3.419706 |
| 1641487380 | $2.50 | $2.51 | $2.45 | $2.45 | 1,065 | $3.400799 |
| 1641487440 | $2.50 | $2.57 | $2.48 | $2.56 | 72 | $3.399631 |
| 1641487500 | $2.69 | $2.70 | $2.67 | $2.67 | 25 | $3.399299 |
| 1641487560 | $2.64 | $2.75 | $2.64 | $2.74 | 29 | $3.398901 |
| 1641487620 | $2.67 | $2.67 | $2.32 | $2.46 | 37 | $3.398338 |
| 1641487680 | $2.43 | $2.43 | $2.30 | $2.32 | 592 | $3.386377 |
| 1641487740 | $2.35 | $2.38 | $2.35 | $2.38 | 506 | $3.376781 |
| 1641487800 | $2.33 | $2.33 | $2.28 | $2.30 | 8 | $3.376623 |
| 1641487860 | $2.37 | $2.52 | $2.37 | $2.45 | 48 | $3.375791 |
| 1641487920 | $2.49 | $2.49 | $2.32 | $2.32 | 29 | $3.375252 |
| 1641487980 | $2.33 | $2.35 | $2.21 | $2.22 | 34 | $3.374564 |
| 1641488040 | $2.24 | $2.24 | $2.08 | $2.08 | 234 | $3.369218 |
| 1641488100 | $2.05 | $2.19 | $2.03 | $2.16 | 104 | $3.366841 |
| 1641488160 | $2.18 | $2.18 | $2.05 | $2.08 | 11 | $3.366591 |
| 1641488220 | $2.18 | $2.18 | $2.08 | $2.09 | 65 | $3.365152 |
| 1641488280 | $2.15 | $2.25 | $2.12 | $2.12 | 98 | $3.363073 |
| 1641488340 | $2.22 | $2.30 | $2.22 | $2.30 | 1,521 | $3.332727 |
| 1641488400 | $2.27 | $2.42 | $2.24 | $2.42 | 40 | $3.332003 |
| 1641488460 | $2.40 | $2.45 | $2.27 | $2.27 | 137 | $3.329654 |
| 1641488520 | $2.25 | $2.28 | $2.25 | $2.28 | 7 | $3.329523 |
| 1641488580 | $2.25 | $2.33 | $2.24 | $2.31 | 16 | $3.329227 |
| 1641488640 | $2.32 | $2.48 | $2.32 | $2.46 | 10 | $3.329065 |
| 1641488700 | $2.52 | $2.62 | $2.43 | $2.45 | 1,220 | $3.312187 |
| 1641488760 | $2.45 | $2.55 | $2.43 | $2.49 | 42 | $3.311596 |
| 1641488820 | $2.50 | $2.59 | $2.49 | $2.59 | 35 | $3.311124 |
| 1641488880 | $2.50 | $2.50 | $2.33 | $2.33 | 223 | $3.307989 |
| 1641488940 | $2.30 | $2.31 | $2.16 | $2.16 | 213 | $3.30434 |
| 1641489000 | $2.20 | $2.30 | $2.20 | $2.20 | 90 | $3.302709 |
| 1641489060 | $2.30 | $2.37 | $2.28 | $2.33 | 22 | $3.302343 |
| 1641489120 | $2.34 | $2.35 | $2.34 | $2.34 | 54 | $3.301462 |
| 1641489180 | $2.36 | $2.36 | $2.32 | $2.32 | 6 | $3.301363 |
| 1641489240 | $2.32 | $2.39 | $2.31 | $2.39 | 10 | $3.301201 |
| 1641489300 | $2.40 | $2.60 | $2.40 | $2.46 | 157 | $3.299093 |
| 1641489360 | $2.36 | $2.47 | $2.36 | $2.38 | 63 | $3.298153 |
| 1641489420 | $2.40 | $2.41 | $2.40 | $2.40 | 35 | $3.297622 |
| 1641489480 | $2.52 | $2.59 | $2.50 | $2.52 | 52 | $3.296957 |
| 1641489540 | $2.56 | $2.61 | $2.54 | $2.55 | 41 | $3.296458 |
| 1641489600 | $2.52 | $2.60 | $2.52 | $2.60 | 59 | $3.295714 |
| 1641489660 | $2.60 | $2.70 | $2.48 | $2.48 | 67 | $3.294978 |
| 1641489720 | $2.50 | $2.60 | $2.35 | $2.58 | 368 | $3.289806 |
| 1641489780 | $2.55 | $2.55 | $2.30 | $2.37 | 65 | $3.288896 |
| 1641489840 | $2.47 | $2.56 | $2.47 | $2.52 | 41 | $3.288351 |
| 1641489900 | $2.57 | $2.58 | $2.47 | $2.50 | 36 | $3.287916 |
| 1641489960 | $2.53 | $2.53 | $2.21 | $2.23 | 34 | $3.287355 |
| 1641490020 | $2.25 | $2.28 | $2.14 | $2.17 | 31 | $3.286796 |
| 1641490080 | $2.24 | $2.24 | $2.23 | $2.24 | 5 | $3.286708 |
| 1641490140 | $2.23 | $2.27 | $2.23 | $2.26 | 29 | $3.286201 |
| 1641490200 | $2.17 | $2.37 | $2.17 | $2.36 | 99 | $3.284573 |
| 1641490260 | $2.37 | $2.47 | $2.29 | $2.29 | 167 | $3.282213 |
| 1641490320 | $2.37 | $2.40 | $2.35 | $2.35 | 7 | $3.282107 |
| 1641490380 | $2.40 | $2.47 | $2.32 | $2.34 | 112 | $3.280495 |
| 1641490440 | $2.26 | $2.28 | $2.23 | $2.23 | 120 | $3.278473 |
| 1641490500 | $2.27 | $2.27 | $2.22 | $2.22 | 103 | $3.276757 |
| 1641490560 | $2.34 | $2.37 | $2.21 | $2.22 | 119 | $3.274722 |
| 1641490620 | $2.15 | $2.28 | $1.96 | $2.26 | 160 | $3.271655 |
| 1641490680 | $2.21 | $2.22 | $2.10 | $2.22 | 69 | $3.270393 |
| 1641490740 | $2.15 | $2.15 | $2.15 | $2.15 | 3 | $3.270338 |
| 1641490800 | $2.10 | $2.14 | $2.04 | $2.04 | 312 | $3.264545 |
| 1641490860 | $2.10 | $2.16 | $2.06 | $2.06 | 91 | $3.262866 |
| 1641490920 | $2.06 | $2.06 | $1.88 | $1.88 | 193 | $3.258735 |
| 1641490980 | $1.85 | $1.88 | $1.83 | $1.83 | 346 | $3.25093 |
| 1641491040 | $1.80 | $1.80 | $1.72 | $1.72 | 133 | $3.247673 |
| 1641491100 | $1.73 | $1.73 | $1.66 | $1.71 | 17 | $3.247244 |
| 1641491160 | $1.71 | $1.84 | $1.71 | $1.80 | 78 | $3.2454 |
| 1641491220 | $1.81 | $1.84 | $1.79 | $1.82 | 52 | $3.244205 |
| 1641491280 | $1.82 | $1.94 | $1.82 | $1.90 | 48 | $3.243163 |
| 1641491340 | $1.86 | $1.89 | $1.83 | $1.85 | 78 | $3.241459 |
| 1641491400 | $1.93 | $2.04 | $1.91 | $2.04 | 76 | $3.23994 |
| 1641491460 | $2.11 | $2.18 | $2.10 | $2.15 | 925 | $3.223446 |
| 1641491520 | $2.13 | $2.16 | $2.13 | $2.15 | 196 | $3.220071 |
| 1641491580 | $2.16 | $2.17 | $2.11 | $2.13 | 7 | $3.219954 |
| 1641491640 | $2.16 | $2.21 | $2.15 | $2.21 | 106 | $3.218185 |
| 1641491700 | $2.20 | $2.24 | $2.13 | $2.13 | 75 | $3.216984 |
| 1641491760 | $2.18 | $2.21 | $2.18 | $2.19 | 6 | $3.216888 |
| 1641491820 | $2.18 | $2.19 | $2.13 | $2.13 | 253 | $3.212798 |
| 1641491880 | $2.17 | $2.17 | $2.17 | $2.17 | 18 | $3.212504 |
| 1641491940 | $2.14 | $2.33 | $2.11 | $2.32 | 51 | $3.211722 |
| 1641492000 | $2.30 | $2.46 | $2.24 | $2.45 | 164 | $3.209634 |
| 1641492060 | $2.45 | $2.50 | $2.34 | $2.37 | 98 | $3.208392 |
| 1641492120 | $2.43 | $2.43 | $2.29 | $2.29 | 149 | $3.206445 |
| 1641492180 | $2.30 | $2.32 | $2.21 | $2.24 | 62 | $3.205527 |
| 1641492240 | $2.24 | $2.26 | $2.21 | $2.25 | 26 | $3.205137 |
| 1641492300 | $2.29 | $2.37 | $2.26 | $2.37 | 81 | $3.20401 |
| 1641492360 | $2.35 | $2.39 | $2.28 | $2.29 | 315 | $3.199842 |
| 1641492420 | $2.32 | $2.32 | $2.30 | $2.30 | 2 | $3.199815 |
| 1641492480 | $2.36 | $2.40 | $2.30 | $2.30 | 22 | $3.199534 |
| 1641492540 | $2.25 | $2.26 | $2.22 | $2.22 | 21 | $3.199225 |
| 1641492600 | $2.24 | $2.27 | $2.18 | $2.19 | 65 | $3.198245 |
| 1641492660 | $2.19 | $2.30 | $2.12 | $2.24 | 119 | $3.196491 |
| 1641492720 | $2.24 | $2.24 | $2.24 | $2.24 | 8 | $3.196373 |
| 1641492780 | $2.30 | $2.30 | $2.30 | $2.30 | 2 | $3.196346 |
| 1641492840 | $2.22 | $2.22 | $2.22 | $2.22 | 1 | $3.196331 |
| 1641492900 | $2.23 | $2.36 | $2.23 | $2.30 | 20 | $3.196062 |
| 1641492960 | $2.33 | $2.57 | $2.32 | $2.57 | 144 | $3.194494 |
| 1641493020 | $2.58 | $2.61 | $2.34 | $2.34 | 324 | $3.190947 |
| 1641493080 | $2.29 | $2.40 | $2.29 | $2.33 | 90 | $3.189811 |
| 1641493140 | $2.33 | $2.41 | $2.33 | $2.34 | 19 | $3.18957 |
| 1641493200 | $2.33 | $2.44 | $2.33 | $2.43 | 40 | $3.189092 |
| 1641493260 | $2.36 | $2.49 | $2.36 | $2.49 | 42 | $3.188622 |
| 1641493320 | $2.50 | $2.55 | $2.49 | $2.53 | 66 | $3.187953 |
| 1641493380 | $2.62 | $2.78 | $2.60 | $2.78 | 109 | $3.187076 |
| 1641493440 | $2.70 | $2.81 | $2.69 | $2.79 | 125 | $3.186307 |
| 1641493500 | $2.79 | $2.90 | $2.76 | $2.89 | 29 | $3.186158 |
| 1641493560 | $2.90 | $2.90 | $2.86 | $2.89 | 18 | $3.186075 |
| 1641493620 | $2.86 | $2.86 | $2.79 | $2.79 | 66 | $3.185712 |
| 1641493680 | $2.79 | $2.84 | $2.73 | $2.84 | 60 | $3.185303 |
| 1641493740 | $2.83 | $2.84 | $2.83 | $2.84 | 2 | $3.185292 |
| 1641493800 | $2.81 | $2.81 | $2.66 | $2.70 | 114 | $3.184517 |
| 1641493860 | $2.78 | $2.78 | $2.73 | $2.75 | 36 | $3.184273 |
| 1641493920 | $2.88 | $2.93 | $2.79 | $2.79 | 79 | $3.183916 |
| 1641493980 | $2.70 | $2.78 | $2.70 | $2.75 | 17 | $3.183804 |
| 1641494040 | $2.75 | $2.80 | $2.72 | $2.78 | 38 | $3.183571 |
| 1641494100 | $2.82 | $2.82 | $2.65 | $2.69 | 234 | $3.182062 |
| 1641494160 | $2.59 | $2.64 | $2.51 | $2.56 | 171 | $3.180552 |
| 1641494220 | $2.53 | $2.69 | $2.53 | $2.69 | 71 | $3.179907 |
| 1641494280 | $2.70 | $2.75 | $2.70 | $2.74 | 21 | $3.179765 |
| 1641494340 | $2.81 | $2.85 | $2.80 | $2.80 | 31 | $3.179602 |
| 1641494400 | $2.67 | $2.79 | $2.67 | $2.75 | 28 | $3.179408 |
| 1641494460 | $2.80 | $2.83 | $2.76 | $2.78 | 82 | $3.178941 |
| 1641494520 | $2.68 | $2.68 | $2.60 | $2.60 | 70 | $3.178364 |
| 1641494580 | $2.55 | $2.60 | $2.50 | $2.50 | 51 | $3.177896 |
| 1641494640 | $2.49 | $2.54 | $2.47 | $2.48 | 68 | $3.177208 |
| 1641494700 | $2.50 | $2.51 | $2.44 | $2.50 | 44 | $3.176767 |
| 1641494760 | $2.60 | $2.62 | $2.34 | $2.34 | 204 | $3.174555 |
| 1641494820 | $2.35 | $2.37 | $2.26 | $2.32 | 88 | $3.173445 |
| 1641494880 | $2.37 | $2.37 | $2.30 | $2.33 | 50 | $3.172825 |
| 1641494940 | $2.35 | $2.41 | $2.32 | $2.37 | 56 | $3.172164 |
| 1641495000 | $2.41 | $2.48 | $2.39 | $2.43 | 497 | $3.166769 |
| 1641495060 | $2.48 | $2.49 | $2.43 | $2.47 | 300 | $3.163627 |
| 1641495120 | $2.31 | $2.34 | $2.29 | $2.30 | 79 | $3.162629 |
| 1641495180 | $2.26 | $2.27 | $2.19 | $2.27 | 30 | $3.16223 |
| 1641495240 | $2.25 | $2.26 | $2.23 | $2.23 | 51 | $3.161553 |
| 1641495300 | $2.26 | $2.35 | $2.26 | $2.33 | 41 | $3.161058 |
| 1641495360 | $2.39 | $2.39 | $2.32 | $2.32 | 23 | $3.160792 |
| 1641495420 | $2.24 | $2.31 | $2.17 | $2.31 | 252 | $3.157188 |
| 1641495480 | $2.24 | $2.26 | $2.21 | $2.21 | 23 | $3.156885 |
| 1641495540 | $2.19 | $2.22 | $2.18 | $2.18 | 27 | $3.156507 |
| 1641495600 | $2.20 | $2.33 | $2.12 | $2.28 | 65 | $3.155634 |
| 1641495660 | $2.26 | $2.34 | $2.24 | $2.25 | 81 | $3.15461 |
| 1641495720 | $2.27 | $2.42 | $2.27 | $2.38 | 63 | $3.15391 |
| 1641495780 | $2.47 | $2.50 | $2.43 | $2.43 | 33 | $3.153587 |
| 1641495840 | $2.38 | $2.53 | $2.38 | $2.51 | 131 | $3.152384 |
| 1641495900 | $2.53 | $2.60 | $2.48 | $2.48 | 129 | $3.151303 |
| 1641495960 | $2.50 | $2.55 | $2.50 | $2.55 | 29 | $3.151045 |
| 1641496020 | $2.58 | $2.58 | $2.40 | $2.40 | 214 | $3.14879 |
| 1641496080 | $2.40 | $2.47 | $2.40 | $2.43 | 36 | $3.148426 |
| 1641496140 | $2.42 | $2.42 | $2.17 | $2.22 | 50 | $3.147764 |
| 1641496200 | $2.22 | $2.25 | $1.86 | $1.94 | 206 | $3.144232 |
| 1641496260 | $2.01 | $2.12 | $2.01 | $2.10 | 59 | $3.14335 |
| 1641496320 | $2.21 | $2.23 | $2.18 | $2.20 | 19 | $3.143096 |
| 1641496380 | $2.26 | $2.26 | $2.20 | $2.20 | 16 | $3.142882 |
| 1641496440 | $2.19 | $2.42 | $2.19 | $2.42 | 76 | $3.142068 |
| 1641496500 | $2.48 | $2.49 | $2.39 | $2.40 | 82 | $3.141269 |
| 1641496560 | $2.33 | $2.33 | $2.29 | $2.30 | 6 | $3.141198 |
| 1641496620 | $2.29 | $2.37 | $2.27 | $2.37 | 98 | $3.140054 |
| 1641496680 | $2.38 | $2.39 | $2.32 | $2.39 | 118 | $3.138783 |
| 1641496740 | $2.38 | $2.40 | $2.38 | $2.40 | 95 | $3.13779 |
| 1641496800 | $2.32 | $2.41 | $2.32 | $2.41 | 54 | $3.137233 |
| 1641496860 | $2.45 | $2.50 | $2.41 | $2.44 | 114 | $3.136116 |
| 1641496920 | $2.43 | $2.56 | $2.43 | $2.53 | 22 | $3.135921 |
| 1641496980 | $2.47 | $2.51 | $2.47 | $2.47 | 80 | $3.1352 |
| 1641497040 | $2.41 | $2.41 | $2.37 | $2.38 | 57 | $3.134614 |
| 1641497100 | $2.40 | $2.40 | $2.26 | $2.28 | 7 | $3.134537 |
| 1641497160 | $2.30 | $2.31 | $2.30 | $2.31 | 5 | $3.134479 |
| 1641497220 | $2.29 | $2.29 | $2.29 | $2.29 | 1 | $3.134467 |
| 1641497280 | $2.37 | $2.37 | $2.37 | $2.37 | 1 | $3.134456 |
| 1641497340 | $2.37 | $2.38 | $2.31 | $2.31 | 5 | $3.1344 |
| 1641497400 | $2.29 | $2.30 | $2.12 | $2.12 | 50 | $3.133787 |
| 1641497460 | $2.20 | $2.22 | $2.20 | $2.22 | 35 | $3.133331 |
| 1641497520 | $2.12 | $2.16 | $2.12 | $2.16 | 25 | $3.132978 |
| 1641497580 | $2.29 | $2.39 | $2.27 | $2.37 | 41 | $3.132534 |
| 1641497640 | $2.35 | $2.36 | $2.28 | $2.28 | 38 | $3.132111 |
| 1641497700 | $2.26 | $2.40 | $2.12 | $2.40 | 84 | $3.13108 |
| 1641497760 | $2.32 | $2.33 | $2.20 | $2.23 | 10 | $3.13096 |
| 1641497820 | $2.27 | $2.27 | $2.22 | $2.24 | 14 | $3.130788 |
| 1641497880 | $2.27 | $2.32 | $2.27 | $2.32 | 39 | $3.130332 |
| 1641497940 | $2.20 | $2.22 | $2.19 | $2.19 | 38 | $3.129841 |
| 1641498000 | $2.23 | $2.23 | $2.10 | $2.10 | 49 | $3.129146 |
| 1641498060 | $2.15 | $2.21 | $2.15 | $2.21 | 2 | $3.12912 |
| 1641498120 | $2.26 | $2.26 | $2.26 | $2.26 | 8 | $3.129023 |
| 1641498180 | $2.22 | $2.35 | $2.22 | $2.30 | 76 | $3.128155 |
| 1641498240 | $2.25 | $2.25 | $2.25 | $2.25 | 1 | $3.128142 |
| 1641498300 | $2.24 | $2.24 | $2.24 | $2.24 | 10 | $3.128018 |
| 1641498360 | $2.10 | $2.11 | $1.92 | $1.92 | 31 | $3.12755 |
| 1641498420 | $1.91 | $1.96 | $1.88 | $1.95 | 79 | $3.126235 |
| 1641498480 | $2.04 | $2.10 | $2.04 | $2.06 | 89 | $3.124938 |
| 1641498540 | $2.06 | $2.06 | $1.93 | $1.95 | 42 | $3.124308 |
| 1641498600 | $1.96 | $1.98 | $1.96 | $1.98 | 8 | $3.124178 |
| 1641498660 | $1.97 | $1.97 | $1.93 | $1.95 | 57 | $3.123255 |
| 1641498720 | $2.00 | $2.06 | $2.00 | $2.05 | 65 | $3.122246 |
| 1641498780 | $2.07 | $2.13 | $2.05 | $2.06 | 73 | $3.121189 |
| 1641498840 | $1.98 | $1.98 | $1.97 | $1.97 | 6 | $3.121094 |
| 1641498900 | $1.97 | $1.97 | $1.91 | $1.94 | 27 | $3.120657 |
| 1641498960 | $1.92 | $1.92 | $1.87 | $1.90 | 109 | $3.118829 |
| 1641499020 | $1.90 | $1.91 | $1.85 | $1.91 | 40 | $3.118154 |
| 1641499080 | $1.92 | $1.95 | $1.92 | $1.93 | 7 | $3.118039 |
| 1641499140 | $1.97 | $2.03 | $1.97 | $2.01 | 19 | $3.117752 |
| 1641499200 | $1.96 | $2.00 | $1.96 | $1.97 | 57 | $3.116838 |
| 1641499260 | $1.91 | $2.00 | $1.91 | $1.98 | 32 | $3.116359 |
| 1641499320 | $1.89 | $1.89 | $1.82 | $1.83 | 110 | $3.114446 |
| 1641499380 | $1.84 | $1.84 | $1.68 | $1.70 | 80 | $3.112935 |
| 1641499440 | $1.71 | $1.74 | $1.57 | $1.57 | 180 | $3.109336 |
| 1641499500 | $1.57 | $1.59 | $1.51 | $1.59 | 277 | $3.103501 |
| 1641499560 | $1.57 | $1.64 | $1.55 | $1.64 | 36 | $3.102763 |
| 1641499620 | $1.61 | $1.73 | $1.61 | $1.71 | 19 | $3.102397 |
| 1641499680 | $1.73 | $1.74 | $1.72 | $1.74 | 4 | $3.102322 |
| 1641499740 | $1.78 | $1.83 | $1.78 | $1.83 | 83 | $3.100864 |
| 1641499800 | $1.85 | $1.85 | $1.81 | $1.82 | 92 | $3.099271 |
| 1641499860 | $1.84 | $1.87 | $1.80 | $1.80 | 94 | $3.097673 |
| 1641499920 | $1.80 | $1.83 | $1.73 | $1.76 | 128 | $3.09532 |
| 1641499980 | $1.78 | $1.78 | $1.78 | $1.78 | 2 | $3.095284 |
| 1641500040 | $1.86 | $2.00 | $1.86 | $1.98 | 11 | $3.095114 |
| 1641500100 | $1.96 | $2.12 | $1.93 | $2.12 | 219 | $3.091894 |
| 1641500160 | $2.15 | $2.21 | $2.10 | $2.14 | 68 | $3.091025 |
| 1641500220 | $2.19 | $2.19 | $2.06 | $2.10 | 221 | $3.088061 |
| 1641500280 | $2.14 | $2.24 | $2.07 | $2.24 | 425 | $3.08254 |
| 1641500340 | $2.24 | $2.25 | $2.16 | $2.18 | 66 | $3.081743 |
| 1641500400 | $2.14 | $2.15 | $2.06 | $2.15 | 99 | $3.080489 |
| 1641500460 | $2.12 | $2.15 | $2.09 | $2.15 | 48 | $3.079862 |
| 1641500520 | $2.18 | $2.35 | $2.17 | $2.35 | 76 | $3.078992 |
| 1641500580 | $2.35 | $2.40 | $2.30 | $2.39 | 292 | $3.076128 |
| 1641500640 | $2.44 | $2.48 | $2.39 | $2.43 | 136 | $3.074962 |
| 1641500700 | $2.41 | $2.45 | $2.32 | $2.34 | 195 | $3.073195 |
| 1641500760 | $2.32 | $2.32 | $2.28 | $2.28 | 17 | $3.073023 |
| 1641500820 | $2.30 | $2.38 | $2.30 | $2.32 | 92 | $3.072139 |
| 1641500880 | $2.38 | $2.38 | $2.27 | $2.33 | 16 | $3.071978 |
| 1641500940 | $2.34 | $2.34 | $2.15 | $2.19 | 28 | $3.071674 |
| 1641501000 | $2.18 | $2.18 | $2.06 | $2.09 | 97 | $3.070417 |
| 1641501060 | $2.10 | $2.29 | $2.10 | $2.22 | 108 | $3.069221 |
| 1641501120 | $2.25 | $2.52 | $2.25 | $2.48 | 1,069 | $3.061478 |
| 1641501180 | $2.55 | $2.56 | $2.49 | $2.55 | 114 | $3.060686 |
| 1641501240 | $2.55 | $2.57 | $2.45 | $2.50 | 50 | $3.060327 |
| 1641501300 | $2.49 | $2.70 | $2.46 | $2.69 | 189 | $3.059208 |
| 1641501360 | $2.65 | $2.75 | $2.65 | $2.73 | 123 | $3.058628 |
| 1641501420 | $2.71 | $2.90 | $2.69 | $2.69 | 149 | $3.058073 |
| 1641501480 | $2.61 | $2.80 | $2.61 | $2.79 | 28 | $3.057949 |
| 1641501540 | $2.78 | $2.84 | $2.75 | $2.76 | 86 | $3.057684 |
| 1641501600 | $2.80 | $3.00 | $2.66 | $2.99 | 453 | $3.056798 |
| 1641501660 | $2.95 | $3.00 | $2.80 | $2.80 | 791 | $3.05435 |
| 1641501720 | $2.80 | $3.00 | $2.77 | $2.79 | 430 | $3.053124 |
| 1641501780 | $2.75 | $2.77 | $2.62 | $2.66 | 412 | $3.051315 |
| 1641501840 | $2.54 | $2.70 | $2.54 | $2.70 | 107 | $3.050721 |
| 1641501900 | $2.73 | $2.73 | $2.63 | $2.70 | 71 | $3.050359 |
| 1641501960 | $2.73 | $2.80 | $2.61 | $2.72 | 104 | $3.049953 |
| 1641502020 | $2.67 | $2.79 | $2.67 | $2.79 | 52 | $3.049752 |
| 1641502080 | $2.78 | $2.84 | $2.67 | $2.84 | 66 | $3.049492 |
| 1641502140 | $2.73 | $2.74 | $2.68 | $2.68 | 14 | $3.04943 |
| 1641502200 | $2.64 | $2.83 | $2.55 | $2.82 | 58 | $3.049241 |
| 1641502260 | $2.80 | $2.90 | $2.73 | $2.83 | 36 | $3.049143 |
| 1641502320 | $2.79 | $2.92 | $2.79 | $2.84 | 165 | $3.0487 |
| 1641502380 | $2.75 | $2.75 | $2.68 | $2.72 | 59 | $3.048453 |
| 1641502440 | $2.73 | $2.88 | $2.73 | $2.83 | 460 | $3.047214 |
| 1641502500 | $2.81 | $3.14 | $2.81 | $3.14 | 185 | $3.047141 |
| 1641502560 | $3.15 | $3.17 | $2.92 | $2.94 | 134 | $3.04721 |
| 1641502620 | $2.97 | $2.97 | $2.52 | $2.52 | 150 | $3.046398 |
| 1641502680 | $2.60 | $2.60 | $2.43 | $2.55 | 68 | $3.045952 |
| 1641502740 | $2.52 | $2.67 | $2.50 | $2.50 | 180 | $3.044878 |
| 1641502800 | $2.45 | $2.51 | $2.38 | $2.51 | 103 | $3.044178 |
| 1641502860 | $2.48 | $2.57 | $2.45 | $2.57 | 106 | $3.043443 |
| 1641502920 | $2.45 | $2.48 | $2.45 | $2.48 | 15 | $3.043338 |
| 1641502980 | $2.44 | $2.44 | $2.44 | $2.44 | 1 | $3.043331 |
| 1641503040 | $2.40 | $2.40 | $2.39 | $2.39 | 11 | $3.043243 |
| 1641503100 | $2.36 | $2.36 | $2.36 | $2.36 | 5 | $3.043201 |
| 1641503220 | $2.38 | $2.38 | $2.38 | $2.38 | 1 | $3.043193 |
| 1641503280 | $2.21 | $2.21 | $2.21 | $2.21 | 5 | $3.043142 |
| 1641503340 | $2.24 | $2.26 | $2.24 | $2.24 | 113 | $3.042037 |
| 1641503400 | $2.22 | $2.22 | $2.20 | $2.20 | 5 | $3.041986 |
| 1641503520 | $2.24 | $2.24 | $2.21 | $2.21 | 12 | $3.041865 |
| 1641503580 | $2.18 | $2.18 | $2.14 | $2.15 | 16 | $3.041691 |
| 1641503640 | $2.11 | $2.18 | $2.11 | $2.18 | 21 | $3.041462 |