TSLA7Jan22P1000.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NASDAQ >
- TSLA >
- Option Chain >
- TSLA7Jan22P1000.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $2.46 | $2.84 | $2.30 | $2.76 | 410 | $2.54656 |
| 1641479460 | $2.70 | $3.50 | $2.50 | $3.30 | 396 | $2.696451 |
| 1641479520 | $3.35 | $3.50 | $3.10 | $3.11 | 359 | $2.879931 |
| 1641479580 | $3.10 | $3.65 | $3.00 | $3.00 | 415 | $3.012632 |
| 1641479640 | $2.87 | $2.87 | $2.33 | $2.38 | 369 | $2.922098 |
| 1641479700 | $2.43 | $2.89 | $2.14 | $2.89 | 360 | $2.836115 |
| 1641479760 | $2.81 | $2.93 | $2.30 | $2.49 | 298 | $2.800529 |
| 1641479820 | $2.35 | $2.63 | $2.30 | $2.55 | 1,109 | $2.741318 |
| 1641479880 | $2.50 | $3.30 | $2.46 | $3.30 | 148 | $2.744562 |
| 1641479940 | $3.45 | $3.59 | $2.91 | $3.20 | 318 | $2.775148 |
| 1641480000 | $3.19 | $3.19 | $2.60 | $2.67 | 189 | $2.779778 |
| 1641480060 | $2.73 | $3.20 | $2.67 | $2.81 | 209 | $2.790303 |
| 1641480120 | $2.85 | $2.86 | $2.33 | $2.40 | 126 | $2.783846 |
| 1641480180 | $2.30 | $2.30 | $1.94 | $2.09 | 306 | $2.739367 |
| 1641480240 | $2.14 | $2.41 | $2.10 | $2.16 | 100 | $2.729908 |
| 1641480300 | $2.11 | $2.60 | $2.00 | $2.60 | 195 | $2.713677 |
| 1641480360 | $2.60 | $2.81 | $2.38 | $2.62 | 92 | $2.71218 |
| 1641480420 | $2.60 | $2.99 | $2.55 | $2.92 | 112 | $2.714008 |
| 1641480480 | $2.94 | $3.25 | $2.75 | $3.24 | 199 | $2.723816 |
| 1641480540 | $3.25 | $4.10 | $3.10 | $3.95 | 530 | $2.808663 |
| 1641480600 | $3.90 | $4.90 | $3.90 | $4.77 | 837 | $2.993372 |
| 1641480660 | $4.85 | $4.90 | $4.51 | $4.76 | 515 | $3.111638 |
| 1641480720 | $4.85 | $6.00 | $4.60 | $5.66 | 661 | $3.289579 |
| 1641480780 | $5.60 | $6.48 | $5.55 | $6.14 | 897 | $3.569851 |
| 1641480840 | $6.24 | $7.30 | $5.95 | $7.20 | 946 | $3.846261 |
| 1641480900 | $7.18 | $7.35 | $6.05 | $6.05 | 690 | $4.035316 |
| 1641480960 | $6.05 | $8.15 | $5.50 | $8.12 | 979 | $4.253808 |
| 1641481020 | $8.30 | $9.00 | $7.60 | $8.28 | 1,051 | $4.570875 |
| 1641481080 | $8.17 | $8.70 | $7.15 | $7.65 | 1,386 | $4.909217 |
| 1641481140 | $7.55 | $8.80 | $7.35 | $7.54 | 826 | $5.086204 |
| 1641481200 | $7.50 | $8.30 | $6.30 | $8.20 | 1,219 | $5.249934 |
| 1641481260 | $8.26 | $8.40 | $7.00 | $8.21 | 766 | $5.36731 |
| 1641481320 | $8.00 | $8.15 | $7.07 | $7.30 | 957 | $5.485056 |
| 1641481380 | $7.31 | $8.50 | $7.30 | $8.20 | 722 | $5.586678 |
| 1641481440 | $8.20 | $9.90 | $7.35 | $9.39 | 864 | $5.724502 |
| 1641481500 | $9.50 | $10.86 | $9.25 | $10.55 | 1,192 | $5.987419 |
| 1641481560 | $10.61 | $12.50 | $10.35 | $12.50 | 806 | $6.187998 |
| 1641481620 | $12.25 | $14.25 | $11.80 | $12.42 | 1,255 | $6.564195 |
| 1641481680 | $12.25 | $12.43 | $9.75 | $10.16 | 955 | $6.751799 |
| 1641481740 | $10.30 | $11.95 | $10.20 | $11.85 | 637 | $6.868568 |
| 1641481800 | $11.81 | $13.35 | $11.55 | $13.30 | 938 | $7.068387 |
| 1641481860 | $13.50 | $15.45 | $13.49 | $14.15 | 2,197 | $7.654615 |
| 1641481920 | $14.25 | $15.59 | $13.00 | $13.67 | 922 | $7.885146 |
| 1641481980 | $13.57 | $13.57 | $11.00 | $11.30 | 740 | $7.998546 |
| 1641482040 | $11.20 | $11.60 | $9.30 | $10.00 | 551 | $8.043021 |
| 1641482100 | $10.03 | $10.14 | $8.60 | $8.90 | 563 | $8.064354 |
| 1641482160 | $9.00 | $9.33 | $6.95 | $7.24 | 434 | $8.059476 |
| 1641482220 | $7.25 | $7.45 | $6.05 | $6.11 | 548 | $8.037808 |
| 1641482280 | $6.25 | $7.50 | $6.20 | $7.41 | 331 | $8.025319 |
| 1641482340 | $7.35 | $10.00 | $7.35 | $9.80 | 572 | $8.039895 |
| 1641482400 | $9.78 | $10.94 | $9.50 | $10.62 | 684 | $8.080789 |
| 1641482460 | $10.85 | $11.85 | $8.90 | $11.80 | 881 | $8.138578 |
| 1641482520 | $11.70 | $12.25 | $9.81 | $10.45 | 512 | $8.187898 |
| 1641482580 | $10.60 | $10.70 | $9.15 | $10.50 | 212 | $8.198439 |
| 1641482640 | $10.55 | $11.30 | $8.00 | $8.34 | 455 | $8.220009 |
| 1641482700 | $8.15 | $8.20 | $7.00 | $7.50 | 191 | $8.216871 |
| 1641482760 | $7.55 | $7.59 | $6.70 | $6.95 | 465 | $8.201027 |
| 1641482820 | $6.95 | $7.55 | $6.45 | $6.50 | 305 | $8.189984 |
| 1641482880 | $6.55 | $6.68 | $5.85 | $6.29 | 357 | $8.172316 |
| 1641482940 | $6.23 | $7.35 | $6.15 | $6.90 | 237 | $8.163789 |
| 1641483000 | $6.90 | $7.00 | $5.40 | $5.60 | 379 | $8.141724 |
| 1641483060 | $5.55 | $5.55 | $4.50 | $4.70 | 513 | $8.097921 |
| 1641483120 | $4.67 | $5.20 | $4.65 | $5.00 | 632 | $8.045587 |
| 1641483180 | $5.05 | $5.10 | $4.45 | $4.50 | 156 | $8.032211 |
| 1641483240 | $4.52 | $5.35 | $4.45 | $5.00 | 161 | $8.018856 |
| 1641483300 | $5.00 | $5.45 | $4.60 | $5.05 | 127 | $8.00887 |
| 1641483360 | $5.00 | $5.05 | $3.50 | $3.70 | 684 | $7.946701 |
| 1641483420 | $3.55 | $3.60 | $2.98 | $3.12 | 967 | $7.83631 |
| 1641483480 | $3.20 | $3.35 | $2.81 | $3.31 | 371 | $7.792572 |
| 1641483540 | $3.30 | $3.80 | $3.05 | $3.80 | 556 | $7.73165 |
| 1641483600 | $3.65 | $4.40 | $3.45 | $4.07 | 256 | $7.707931 |
| 1641483660 | $4.10 | $5.40 | $4.10 | $5.40 | 503 | $7.673321 |
| 1641483720 | $5.42 | $5.60 | $5.00 | $5.50 | 457 | $7.647924 |
| 1641483780 | $5.60 | $6.05 | $5.40 | $6.05 | 256 | $7.635786 |
| 1641483840 | $6.12 | $6.20 | $5.25 | $5.30 | 326 | $7.621135 |
| 1641483900 | $5.33 | $5.40 | $4.60 | $5.14 | 167 | $7.610791 |
| 1641483960 | $5.15 | $5.20 | $4.60 | $4.80 | 94 | $7.604965 |
| 1641484020 | $4.85 | $4.86 | $4.07 | $4.09 | 153 | $7.593212 |
| 1641484080 | $4.10 | $4.10 | $3.40 | $3.40 | 200 | $7.575304 |
| 1641484140 | $3.39 | $3.65 | $3.05 | $3.06 | 188 | $7.556994 |
| 1641484200 | $3.10 | $3.55 | $3.05 | $3.36 | 292 | $7.528353 |
| 1641484260 | $3.39 | $3.82 | $3.30 | $3.60 | 152 | $7.514562 |
| 1641484320 | $3.58 | $3.65 | $3.30 | $3.40 | 58 | $7.509225 |
| 1641484380 | $3.45 | $3.45 | $3.00 | $3.20 | 66 | $7.502685 |
| 1641484440 | $3.16 | $3.35 | $3.05 | $3.30 | 398 | $7.464069 |
| 1641484500 | $3.32 | $3.70 | $3.20 | $3.48 | 102 | $7.454955 |
| 1641484560 | $3.50 | $3.80 | $3.30 | $3.68 | 91 | $7.447051 |
| 1641484620 | $3.60 | $3.63 | $2.30 | $2.50 | 271 | $7.419143 |
| 1641484680 | $2.50 | $2.69 | $2.36 | $2.40 | 459 | $7.369546 |
| 1641484740 | $2.43 | $2.73 | $2.40 | $2.70 | 144 | $7.354464 |
| 1641484800 | $2.65 | $2.69 | $2.40 | $2.40 | 157 | $7.337969 |
| 1641484860 | $2.44 | $2.79 | $2.44 | $2.67 | 186 | $7.319257 |
| 1641484920 | $2.71 | $3.05 | $2.66 | $2.91 | 174 | $7.30232 |
| 1641484980 | $2.90 | $3.20 | $2.79 | $3.15 | 130 | $7.29034 |
| 1641485040 | $3.10 | $3.30 | $2.98 | $3.05 | 511 | $7.245359 |
| 1641485100 | $3.05 | $3.30 | $2.88 | $2.99 | 701 | $7.182705 |
| 1641485160 | $2.90 | $2.90 | $2.46 | $2.60 | 215 | $7.163014 |
| 1641485220 | $2.55 | $2.74 | $2.48 | $2.68 | 183 | $7.145778 |
| 1641485280 | $2.64 | $2.65 | $2.45 | $2.49 | 280 | $7.11881 |
| 1641485340 | $2.47 | $2.49 | $2.11 | $2.23 | 241 | $7.094729 |
| 1641485400 | $2.23 | $2.43 | $2.18 | $2.30 | 109 | $7.083836 |
| 1641485460 | $2.31 | $2.33 | $2.20 | $2.30 | 57 | $7.078181 |
| 1641485520 | $2.34 | $2.35 | $2.11 | $2.20 | 97 | $7.068471 |
| 1641485580 | $2.21 | $2.32 | $2.01 | $2.08 | 101 | $7.058395 |
| 1641485640 | $2.02 | $2.14 | $2.00 | $2.13 | 279 | $7.029732 |
| 1641485700 | $2.01 | $2.02 | $1.83 | $1.88 | 207 | $7.008356 |
| 1641485760 | $1.87 | $2.00 | $1.74 | $1.83 | 156 | $6.99213 |
| 1641485820 | $1.84 | $2.06 | $1.80 | $1.93 | 55 | $6.986568 |
| 1641485880 | $1.90 | $2.21 | $1.87 | $2.21 | 102 | $6.976486 |
| 1641485940 | $2.21 | $2.61 | $2.05 | $2.55 | 322 | $6.946112 |
| 1641486000 | $2.54 | $2.84 | $2.51 | $2.73 | 262 | $6.923829 |
| 1641486060 | $2.75 | $2.86 | $2.59 | $2.65 | 227 | $6.904959 |
| 1641486120 | $2.63 | $2.65 | $2.39 | $2.40 | 112 | $6.895179 |
| 1641486180 | $2.29 | $2.56 | $2.29 | $2.52 | 39 | $6.891777 |
| 1641486240 | $2.60 | $2.60 | $2.50 | $2.53 | 41 | $6.888289 |
| 1641486300 | $2.59 | $3.20 | $2.59 | $3.17 | 440 | $6.854425 |
| 1641486360 | $3.10 | $3.35 | $2.93 | $3.19 | 359 | $6.827875 |
| 1641486420 | $3.15 | $3.70 | $3.15 | $3.55 | 203 | $6.814456 |
| 1641486480 | $3.56 | $3.60 | $3.20 | $3.24 | 156 | $6.804141 |
| 1641486540 | $3.20 | $3.60 | $3.20 | $3.31 | 110 | $6.796883 |
| 1641486600 | $3.30 | $3.80 | $3.15 | $3.50 | 123 | $6.78902 |
| 1641486660 | $3.70 | $4.10 | $3.55 | $4.06 | 212 | $6.777522 |
| 1641486720 | $4.10 | $4.68 | $4.10 | $4.68 | 248 | $6.766858 |
| 1641486780 | $4.67 | $5.16 | $4.62 | $4.99 | 761 | $6.741325 |
| 1641486840 | $4.98 | $5.10 | $4.35 | $4.35 | 193 | $6.734535 |
| 1641486900 | $4.15 | $4.90 | $4.15 | $4.90 | 211 | $6.725606 |
| 1641486960 | $4.85 | $4.85 | $4.10 | $4.15 | 234 | $6.715908 |
| 1641487020 | $4.10 | $4.12 | $3.90 | $3.95 | 112 | $6.710318 |
| 1641487080 | $3.95 | $4.20 | $3.40 | $3.80 | 676 | $6.673318 |
| 1641487140 | $3.75 | $4.20 | $3.70 | $4.05 | 176 | $6.664607 |
| 1641487200 | $4.05 | $5.20 | $4.05 | $5.20 | 217 | $6.656808 |
| 1641487260 | $5.15 | $5.25 | $4.33 | $4.33 | 379 | $6.64518 |
| 1641487320 | $4.30 | $4.37 | $3.81 | $3.98 | 172 | $6.637047 |
| 1641487380 | $3.95 | $4.10 | $3.95 | $4.00 | 123 | $6.631198 |
| 1641487440 | $3.95 | $4.25 | $3.90 | $4.09 | 140 | $6.624666 |
| 1641487500 | $4.20 | $4.50 | $4.06 | $4.45 | 213 | $6.615895 |
| 1641487560 | $4.45 | $4.55 | $4.20 | $4.40 | 142 | $6.610273 |
| 1641487620 | $4.20 | $4.20 | $3.16 | $3.50 | 299 | $6.593683 |
| 1641487680 | $3.45 | $3.45 | $3.07 | $3.07 | 238 | $6.579671 |
| 1641487740 | $3.07 | $3.35 | $3.00 | $3.30 | 574 | $6.544837 |
| 1641487800 | $3.35 | $3.35 | $3.00 | $3.15 | 105 | $6.538593 |
| 1641487860 | $3.25 | $3.50 | $3.24 | $3.33 | 101 | $6.533041 |
| 1641487920 | $3.40 | $3.55 | $3.30 | $3.30 | 104 | $6.527263 |
| 1641487980 | $3.32 | $3.40 | $3.05 | $3.26 | 197 | $6.516188 |
| 1641488040 | $3.18 | $3.18 | $2.86 | $2.91 | 81 | $6.511254 |
| 1641488100 | $2.91 | $3.05 | $2.87 | $2.94 | 96 | $6.505367 |
| 1641488160 | $2.90 | $2.90 | $2.63 | $2.71 | 47 | $6.502332 |
| 1641488220 | $3.04 | $3.04 | $2.90 | $3.00 | 35 | $6.500203 |
| 1641488280 | $3.10 | $3.12 | $3.00 | $3.00 | 29 | $6.498483 |
| 1641488340 | $3.10 | $3.25 | $3.00 | $3.00 | 64 | $6.494808 |
| 1641488400 | $3.00 | $3.00 | $2.77 | $2.90 | 66 | $6.490675 |
| 1641488460 | $3.00 | $3.15 | $2.83 | $2.83 | 38 | $6.488411 |
| 1641488520 | $2.79 | $2.83 | $2.50 | $2.50 | 198 | $6.475268 |
| 1641488580 | $2.50 | $2.54 | $2.40 | $2.50 | 127 | $6.466615 |
| 1641488640 | $2.60 | $2.67 | $2.57 | $2.67 | 68 | $6.462178 |
| 1641488700 | $2.76 | $2.94 | $2.69 | $2.72 | 106 | $6.455569 |
| 1641488760 | $2.83 | $2.83 | $2.63 | $2.63 | 12 | $6.454809 |
| 1641488820 | $2.63 | $2.70 | $2.63 | $2.69 | 15 | $6.453843 |
| 1641488880 | $2.70 | $2.73 | $2.50 | $2.60 | 140 | $6.444778 |
| 1641488940 | $2.61 | $2.61 | $2.33 | $2.37 | 86 | $6.438952 |
| 1641489000 | $2.36 | $2.51 | $2.36 | $2.45 | 66 | $6.434493 |
| 1641489060 | $2.54 | $2.60 | $2.47 | $2.54 | 13 | $6.433633 |
| 1641489120 | $2.53 | $2.59 | $2.51 | $2.54 | 32 | $6.431532 |
| 1641489180 | $2.50 | $2.50 | $2.40 | $2.44 | 74 | $6.426558 |
| 1641489240 | $2.50 | $2.61 | $2.35 | $2.61 | 78 | $6.421403 |
| 1641489300 | $2.55 | $2.83 | $2.50 | $2.50 | 88 | $6.415894 |
| 1641489360 | $2.55 | $2.78 | $2.45 | $2.71 | 84 | $6.410607 |
| 1641489420 | $2.70 | $2.70 | $2.60 | $2.70 | 35 | $6.408399 |
| 1641489480 | $2.77 | $2.80 | $2.63 | $2.63 | 72 | $6.403957 |
| 1641489540 | $2.72 | $2.88 | $2.72 | $2.83 | 80 | $6.399153 |
| 1641489600 | $2.79 | $3.13 | $2.72 | $3.06 | 86 | $6.394238 |
| 1641489660 | $3.06 | $3.25 | $2.89 | $2.95 | 164 | $6.385063 |
| 1641489720 | $2.88 | $2.99 | $2.75 | $2.99 | 320 | $6.366899 |
| 1641489780 | $2.90 | $2.99 | $2.82 | $2.91 | 41 | $6.364559 |
| 1641489840 | $3.00 | $3.20 | $3.00 | $3.10 | 35 | $6.362645 |
| 1641489900 | $3.10 | $3.25 | $3.00 | $3.20 | 40 | $6.360528 |
| 1641489960 | $3.25 | $3.25 | $2.91 | $2.95 | 69 | $6.356732 |
| 1641490020 | $2.85 | $2.93 | $2.69 | $2.90 | 43 | $6.354229 |
| 1641490080 | $3.00 | $3.05 | $2.86 | $3.05 | 12 | $6.353557 |
| 1641490140 | $2.93 | $3.00 | $2.92 | $2.92 | 4 | $6.353332 |
| 1641490200 | $2.85 | $3.13 | $2.75 | $3.09 | 23 | $6.352046 |
| 1641490260 | $3.10 | $3.19 | $2.96 | $2.96 | 42 | $6.349778 |
| 1641490320 | $2.99 | $3.10 | $2.89 | $3.10 | 8 | $6.349335 |
| 1641490380 | $3.10 | $3.23 | $3.10 | $3.15 | 51 | $6.34667 |
| 1641490440 | $3.10 | $3.10 | $2.94 | $2.94 | 15 | $6.345847 |
| 1641490500 | $2.96 | $3.15 | $2.88 | $2.88 | 12 | $6.345188 |
| 1641490560 | $2.92 | $3.10 | $2.55 | $2.55 | 62 | $6.341599 |
| 1641490620 | $2.65 | $2.65 | $2.35 | $2.39 | 91 | $6.335815 |
| 1641490680 | $2.35 | $2.39 | $2.25 | $2.35 | 87 | $6.330074 |
| 1641490740 | $2.33 | $2.39 | $2.26 | $2.29 | 68 | $6.325553 |
| 1641490800 | $2.26 | $2.30 | $2.09 | $2.11 | 276 | $6.306905 |
| 1641490860 | $2.14 | $2.27 | $2.03 | $2.03 | 135 | $6.297568 |
| 1641490920 | $2.04 | $2.06 | $1.91 | $1.95 | 270 | $6.278746 |
| 1641490980 | $1.94 | $1.96 | $1.86 | $1.86 | 71 | $6.273732 |
| 1641491040 | $1.87 | $1.89 | $1.80 | $1.81 | 45 | $6.270508 |
| 1641491100 | $1.82 | $1.89 | $1.78 | $1.85 | 316 | $6.247945 |
| 1641491160 | $1.83 | $1.89 | $1.79 | $1.82 | 215 | $6.23285 |
| 1641491220 | $1.75 | $1.89 | $1.67 | $1.85 | 50 | $6.229258 |
| 1641491280 | $1.85 | $2.01 | $1.83 | $1.95 | 99 | $6.222443 |
| 1641491340 | $1.91 | $1.97 | $1.85 | $1.88 | 46 | $6.219285 |
| 1641491400 | $1.94 | $2.15 | $1.91 | $2.13 | 42 | $6.216454 |
| 1641491460 | $2.17 | $2.32 | $2.12 | $2.12 | 95 | $6.210401 |
| 1641491520 | $2.20 | $2.20 | $2.04 | $2.10 | 58 | $6.206607 |
| 1641491580 | $2.10 | $2.10 | $1.94 | $1.98 | 70 | $6.2019 |
| 1641491640 | $1.94 | $2.05 | $1.90 | $2.05 | 16 | $6.200817 |
| 1641491700 | $2.00 | $2.16 | $2.00 | $2.06 | 75 | $6.195894 |
| 1641491760 | $2.06 | $2.09 | $2.05 | $2.05 | 33 | $6.193726 |
| 1641491820 | $2.04 | $2.06 | $1.98 | $2.04 | 6 | $6.193328 |
| 1641491880 | $2.09 | $2.11 | $1.96 | $1.96 | 26 | $6.191605 |
| 1641491940 | $1.95 | $2.20 | $1.87 | $2.15 | 51 | $6.188193 |
| 1641492000 | $2.15 | $2.43 | $2.11 | $2.43 | 121 | $6.180771 |
| 1641492060 | $2.46 | $2.56 | $2.38 | $2.50 | 382 | $6.158774 |
| 1641492120 | $2.49 | $2.49 | $2.32 | $2.32 | 31 | $6.156948 |
| 1641492180 | $2.42 | $2.42 | $2.31 | $2.40 | 13 | $6.156172 |
| 1641492240 | $2.35 | $2.37 | $2.29 | $2.31 | 17 | $6.15515 |
| 1641492300 | $2.36 | $2.42 | $2.36 | $2.40 | 16 | $6.154205 |
| 1641492360 | $2.40 | $2.55 | $2.35 | $2.42 | 100 | $6.14837 |
| 1641492420 | $2.50 | $2.51 | $2.39 | $2.40 | 101 | $6.14253 |
| 1641492480 | $2.43 | $2.54 | $2.42 | $2.50 | 19 | $6.141437 |
| 1641492540 | $2.42 | $2.42 | $2.24 | $2.31 | 57 | $6.138003 |
| 1641492600 | $2.31 | $2.31 | $2.24 | $2.26 | 11 | $6.137336 |
| 1641492660 | $2.33 | $2.39 | $2.28 | $2.31 | 14 | $6.136505 |
| 1641492720 | $2.22 | $2.22 | $2.15 | $2.19 | 12 | $6.135766 |
| 1641492780 | $2.16 | $2.22 | $2.08 | $2.18 | 18 | $6.134634 |
| 1641492840 | $2.10 | $2.10 | $1.89 | $1.89 | 25 | $6.133003 |
| 1641492900 | $1.91 | $2.00 | $1.85 | $1.88 | 111 | $6.125672 |
| 1641492960 | $1.89 | $2.18 | $1.88 | $2.18 | 25 | $6.124065 |
| 1641493020 | $2.24 | $2.24 | $2.05 | $2.05 | 62 | $6.120199 |
| 1641493080 | $2.04 | $2.07 | $2.00 | $2.05 | 24 | $6.118675 |
| 1641493140 | $2.12 | $2.17 | $2.07 | $2.10 | 36 | $6.116451 |
| 1641493200 | $2.06 | $2.06 | $2.04 | $2.04 | 6 | $6.11607 |
| 1641493260 | $2.18 | $2.21 | $2.09 | $2.20 | 24 | $6.114588 |
| 1641493320 | $2.30 | $2.45 | $2.29 | $2.41 | 193 | $6.103302 |
| 1641493380 | $2.41 | $2.46 | $2.37 | $2.46 | 167 | $6.093731 |
| 1641493440 | $2.43 | $2.54 | $2.40 | $2.50 | 135 | $6.086204 |
| 1641493500 | $2.51 | $2.77 | $2.48 | $2.71 | 227 | $6.074295 |
| 1641493560 | $2.77 | $2.83 | $2.68 | $2.77 | 84 | $6.070035 |
| 1641493620 | $2.81 | $2.84 | $2.63 | $2.68 | 159 | $6.061825 |
| 1641493680 | $2.69 | $2.78 | $2.60 | $2.69 | 110 | $6.056111 |
| 1641493740 | $2.71 | $2.95 | $2.71 | $2.92 | 107 | $6.050883 |
| 1641493800 | $2.94 | $2.94 | $2.51 | $2.73 | 234 | $6.039067 |
| 1641493860 | $2.67 | $2.73 | $2.60 | $2.73 | 40 | $6.036996 |
| 1641493920 | $2.81 | $3.00 | $2.74 | $2.74 | 156 | $6.029514 |
| 1641493980 | $2.73 | $2.78 | $2.62 | $2.65 | 51 | $6.026907 |
| 1641494040 | $2.63 | $2.74 | $2.60 | $2.64 | 26 | $6.025585 |
| 1641494100 | $2.63 | $2.70 | $2.42 | $2.60 | 54 | $6.022729 |
| 1641494160 | $2.53 | $2.53 | $2.35 | $2.37 | 40 | $6.020543 |
| 1641494220 | $2.38 | $2.52 | $2.31 | $2.52 | 73 | $6.016552 |
| 1641494280 | $2.53 | $2.68 | $2.53 | $2.67 | 46 | $6.01418 |
| 1641494340 | $2.64 | $2.78 | $2.60 | $2.62 | 45 | $6.011916 |
| 1641494400 | $2.57 | $2.77 | $2.57 | $2.64 | 30 | $6.010403 |
| 1641494460 | $2.75 | $2.92 | $2.67 | $2.67 | 30 | $6.008928 |
| 1641494520 | $2.68 | $2.70 | $2.50 | $2.50 | 37 | $6.007042 |
| 1641494580 | $2.45 | $2.57 | $2.40 | $2.52 | 22 | $6.005881 |
| 1641494640 | $2.46 | $2.48 | $2.30 | $2.38 | 27 | $6.00442 |
| 1641494700 | $2.59 | $2.59 | $2.41 | $2.41 | 21 | $6.003303 |
| 1641494760 | $2.45 | $2.59 | $2.31 | $2.31 | 42 | $6.001075 |
| 1641494820 | $2.31 | $2.32 | $2.10 | $2.20 | 365 | $5.979949 |
| 1641494880 | $2.12 | $2.12 | $2.05 | $2.10 | 38 | $5.977734 |
| 1641494940 | $2.13 | $2.13 | $2.08 | $2.10 | 13 | $5.976978 |
| 1641495000 | $2.20 | $2.24 | $2.17 | $2.18 | 17 | $5.976013 |
| 1641495060 | $2.15 | $2.19 | $2.12 | $2.12 | 21 | $5.974811 |
| 1641495120 | $2.07 | $2.07 | $1.90 | $1.95 | 111 | $5.968081 |
| 1641495180 | $1.92 | $1.96 | $1.84 | $1.90 | 49 | $5.965108 |
| 1641495240 | $1.96 | $2.01 | $1.87 | $1.90 | 28 | $5.96341 |
| 1641495300 | $1.93 | $2.03 | $1.93 | $1.97 | 27 | $5.961806 |
| 1641495360 | $1.95 | $2.00 | $1.86 | $1.88 | 17 | $5.960779 |
| 1641495420 | $1.89 | $1.93 | $1.84 | $1.93 | 67 | $5.956689 |
| 1641495480 | $1.90 | $2.05 | $1.90 | $2.00 | 23 | $5.955331 |
| 1641495540 | $1.98 | $2.02 | $1.95 | $1.95 | 12 | $5.954623 |
| 1641495600 | $1.95 | $2.02 | $1.95 | $2.00 | 15 | $5.953739 |
| 1641495660 | $2.00 | $2.10 | $2.00 | $2.05 | 103 | $5.947759 |
| 1641495720 | $2.05 | $2.23 | $2.05 | $2.23 | 176 | $5.937964 |
| 1641495780 | $2.20 | $2.42 | $2.20 | $2.28 | 83 | $5.933494 |
| 1641495840 | $2.25 | $2.46 | $2.25 | $2.41 | 91 | $5.92865 |
| 1641495900 | $2.40 | $2.51 | $2.40 | $2.47 | 97 | $5.923649 |
| 1641495960 | $2.49 | $2.56 | $2.49 | $2.56 | 45 | $5.921382 |
| 1641496020 | $2.55 | $2.55 | $2.30 | $2.45 | 37 | $5.919456 |
| 1641496080 | $2.40 | $2.51 | $2.40 | $2.40 | 121 | $5.913318 |
| 1641496140 | $2.40 | $2.40 | $2.10 | $2.16 | 29 | $5.911723 |
| 1641496200 | $2.23 | $2.23 | $1.80 | $1.88 | 40 | $5.909389 |
| 1641496260 | $1.92 | $1.92 | $1.86 | $1.89 | 30 | $5.907615 |
| 1641496320 | $2.00 | $2.00 | $1.86 | $1.99 | 41 | $5.90521 |
| 1641496380 | $1.97 | $1.99 | $1.93 | $1.95 | 67 | $5.901346 |
| 1641496440 | $1.95 | $2.14 | $1.95 | $2.14 | 31 | $5.899583 |
| 1641496500 | $2.09 | $2.22 | $2.09 | $2.13 | 11 | $5.898977 |
| 1641496560 | $2.10 | $2.15 | $2.09 | $2.12 | 27 | $5.897477 |
| 1641496620 | $2.10 | $2.15 | $2.05 | $2.12 | 30 | $5.895822 |
| 1641496680 | $2.18 | $2.33 | $2.18 | $2.33 | 12 | $5.89518 |
| 1641496740 | $2.16 | $2.26 | $2.16 | $2.26 | 15 | $5.894366 |
| 1641496800 | $2.24 | $2.24 | $2.11 | $2.18 | 25 | $5.893004 |
| 1641496860 | $2.34 | $2.38 | $2.22 | $2.27 | 23 | $5.8918 |
| 1641496920 | $2.26 | $2.40 | $2.24 | $2.38 | 114 | $5.885963 |
| 1641496980 | $2.42 | $2.55 | $2.39 | $2.43 | 53 | $5.883316 |
| 1641497040 | $2.44 | $2.44 | $2.20 | $2.41 | 46 | $5.880982 |
| 1641497100 | $2.44 | $2.44 | $2.27 | $2.40 | 27 | $5.8796 |
| 1641497160 | $2.36 | $2.36 | $2.28 | $2.28 | 88 | $5.875019 |
| 1641497220 | $2.25 | $2.35 | $2.25 | $2.33 | 11 | $5.874449 |
| 1641497280 | $2.26 | $2.26 | $2.26 | $2.26 | 4 | $5.874238 |
| 1641497340 | $2.33 | $2.35 | $2.28 | $2.33 | 14 | $5.873515 |
| 1641497400 | $2.20 | $2.21 | $1.96 | $1.96 | 176 | $5.863904 |
| 1641497460 | $1.99 | $2.00 | $1.88 | $1.90 | 34 | $5.861955 |
| 1641497520 | $1.86 | $1.91 | $1.86 | $1.91 | 4 | $5.861724 |
| 1641497580 | $2.02 | $2.07 | $1.98 | $2.04 | 24 | $5.86039 |
| 1641497640 | $2.07 | $2.13 | $2.06 | $2.06 | 21 | $5.859241 |
| 1641497700 | $1.90 | $2.06 | $1.87 | $2.06 | 7 | $5.858843 |
| 1641497760 | $2.07 | $2.07 | $1.99 | $1.99 | 8 | $5.858397 |
| 1641497820 | $1.95 | $2.00 | $1.95 | $2.00 | 53 | $5.855395 |
| 1641497880 | $1.95 | $2.09 | $1.95 | $2.01 | 19 | $5.854333 |
| 1641497940 | $2.00 | $2.00 | $1.95 | $1.95 | 9 | $5.853828 |
| 1641498000 | $1.96 | $1.96 | $1.87 | $1.92 | 15 | $5.852972 |
| 1641498060 | $1.86 | $1.92 | $1.86 | $1.92 | 29 | $5.851316 |
| 1641498120 | $2.00 | $2.02 | $2.00 | $2.00 | 25 | $5.849925 |
| 1641498180 | $2.08 | $2.08 | $1.98 | $1.98 | 10 | $5.84937 |
| 1641498240 | $2.04 | $2.09 | $2.02 | $2.02 | 37 | $5.847332 |
| 1641498300 | $1.96 | $1.96 | $1.86 | $1.90 | 16 | $5.846419 |
| 1641498360 | $1.90 | $1.90 | $1.43 | $1.44 | 309 | $5.827928 |
| 1641498420 | $1.44 | $1.48 | $1.24 | $1.37 | 502 | $5.795388 |
| 1641498480 | $1.41 | $1.41 | $1.30 | $1.33 | 81 | $5.790278 |
| 1641498540 | $1.35 | $1.37 | $1.24 | $1.26 | 113 | $5.783028 |
| 1641498600 | $1.28 | $1.30 | $1.21 | $1.29 | 48 | $5.779934 |
| 1641498660 | $1.29 | $1.37 | $1.29 | $1.33 | 219 | $5.766049 |
| 1641498720 | $1.37 | $1.45 | $1.35 | $1.40 | 60 | $5.762315 |
| 1641498780 | $1.37 | $1.43 | $1.34 | $1.40 | 67 | $5.758137 |
| 1641498840 | $1.37 | $1.37 | $1.31 | $1.36 | 31 | $5.756198 |
| 1641498900 | $1.30 | $1.30 | $1.22 | $1.28 | 36 | $5.75391 |
| 1641498960 | $1.25 | $1.25 | $1.10 | $1.13 | 399 | $5.727793 |
| 1641499020 | $1.13 | $1.18 | $1.06 | $1.15 | 150 | $5.718062 |
| 1641499080 | $1.14 | $1.20 | $1.10 | $1.18 | 110 | $5.711011 |
| 1641499140 | $1.15 | $1.25 | $1.12 | $1.20 | 70 | $5.706561 |
| 1641499200 | $1.19 | $1.25 | $1.18 | $1.23 | 64 | $5.702523 |
| 1641499260 | $1.21 | $1.28 | $1.12 | $1.14 | 101 | $5.696196 |
| 1641499320 | $1.10 | $1.14 | $1.00 | $1.03 | 206 | $5.68289 |
| 1641499380 | $1.00 | $1.09 | $1.00 | $1.05 | 147 | $5.673354 |
| 1641499440 | $1.05 | $1.05 | $0.91 | $0.91 | 136 | $5.664433 |
| 1641499500 | $0.96 | $0.97 | $0.91 | $0.93 | 61 | $5.660429 |
| 1641499560 | $0.94 | $1.00 | $0.94 | $1.00 | 59 | $5.656579 |
| 1641499620 | $0.97 | $1.09 | $0.97 | $1.00 | 76 | $5.651729 |
| 1641499680 | $1.00 | $1.04 | $0.91 | $1.04 | 129 | $5.643328 |
| 1641499740 | $1.04 | $1.10 | $1.00 | $1.05 | 155 | $5.633491 |
| 1641499800 | $1.05 | $1.13 | $0.98 | $0.98 | 74 | $5.628827 |
| 1641499860 | $1.05 | $1.11 | $1.05 | $1.06 | 20 | $5.627577 |
| 1641499920 | $1.04 | $1.04 | $0.93 | $0.97 | 61 | $5.623681 |
| 1641499980 | $1.01 | $1.03 | $0.98 | $1.03 | 25 | $5.622088 |
| 1641500040 | $1.10 | $1.19 | $1.10 | $1.15 | 32 | $5.620119 |
| 1641500100 | $1.17 | $1.19 | $1.10 | $1.16 | 133 | $5.611975 |
| 1641500160 | $1.19 | $1.19 | $1.08 | $1.09 | 163 | $5.602015 |
| 1641500220 | $1.18 | $1.18 | $1.11 | $1.13 | 32 | $5.600058 |
| 1641500280 | $1.15 | $1.18 | $1.08 | $1.15 | 76 | $5.595383 |
| 1641500340 | $1.19 | $1.20 | $1.13 | $1.20 | 25 | $5.593867 |
| 1641500400 | $1.17 | $1.17 | $1.07 | $1.10 | 40 | $5.591426 |
| 1641500460 | $1.13 | $1.14 | $1.09 | $1.09 | 12 | $5.590693 |
| 1641500520 | $1.13 | $1.18 | $1.13 | $1.15 | 25 | $5.589176 |
| 1641500580 | $1.19 | $1.24 | $1.15 | $1.19 | 202 | $5.577097 |
| 1641500640 | $1.24 | $1.39 | $1.24 | $1.30 | 361 | $5.556416 |
| 1641500700 | $1.28 | $1.32 | $1.24 | $1.25 | 78 | $5.551886 |
| 1641500760 | $1.29 | $1.29 | $1.15 | $1.21 | 53 | $5.54877 |
| 1641500820 | $1.21 | $1.24 | $1.18 | $1.19 | 43 | $5.546253 |
| 1641500880 | $1.18 | $1.25 | $1.16 | $1.24 | 22 | $5.544963 |
| 1641500940 | $1.23 | $1.25 | $1.17 | $1.19 | 40 | $5.542624 |
| 1641501000 | $1.20 | $1.22 | $1.13 | $1.16 | 67 | $5.538666 |
| 1641501060 | $1.17 | $1.30 | $1.17 | $1.27 | 147 | $5.53019 |
| 1641501120 | $1.28 | $1.46 | $1.27 | $1.39 | 120 | $5.52339 |
| 1641501180 | $1.39 | $1.51 | $1.39 | $1.47 | 271 | $5.50848 |
| 1641501240 | $1.45 | $1.47 | $1.35 | $1.44 | 116 | $5.502124 |
| 1641501300 | $1.43 | $1.60 | $1.43 | $1.60 | 133 | $5.495106 |
| 1641501360 | $1.55 | $1.94 | $1.55 | $1.94 | 113 | $5.48937 |
| 1641501420 | $1.94 | $2.07 | $1.82 | $1.82 | 616 | $5.460617 |
| 1641501480 | $1.92 | $2.00 | $1.78 | $1.99 | 342 | $5.444457 |
| 1641501540 | $2.00 | $2.07 | $1.88 | $1.92 | 288 | $5.431401 |
| 1641501600 | $1.90 | $2.01 | $1.79 | $2.01 | 138 | $5.425025 |
| 1641501660 | $2.02 | $2.04 | $1.83 | $1.91 | 289 | $5.411954 |
| 1641501720 | $1.97 | $2.09 | $1.88 | $1.89 | 375 | $5.3953 |
| 1641501780 | $1.89 | $1.94 | $1.56 | $1.61 | 91 | $5.390966 |
| 1641501840 | $1.60 | $1.60 | $1.52 | $1.57 | 96 | $5.386188 |
| 1641501900 | $1.60 | $1.60 | $1.43 | $1.55 | 51 | $5.383621 |
| 1641501960 | $1.54 | $1.63 | $1.45 | $1.60 | 47 | $5.38129 |
| 1641502020 | $1.61 | $1.74 | $1.60 | $1.65 | 46 | $5.379054 |
| 1641502080 | $1.71 | $1.71 | $1.62 | $1.64 | 60 | $5.37616 |
| 1641502140 | $1.61 | $1.61 | $1.50 | $1.55 | 29 | $5.374734 |
| 1641502200 | $1.55 | $1.65 | $1.52 | $1.65 | 50 | $5.372291 |
| 1641502260 | $1.67 | $2.00 | $1.64 | $1.91 | 160 | $5.364757 |
| 1641502320 | $1.91 | $2.15 | $1.84 | $2.00 | 350 | $5.349568 |
| 1641502380 | $1.96 | $2.10 | $1.93 | $2.06 | 220 | $5.340292 |
| 1641502440 | $2.06 | $2.23 | $2.05 | $2.20 | 226 | $5.33113 |
| 1641502500 | $2.23 | $2.48 | $2.23 | $2.41 | 208 | $5.323319 |
| 1641502560 | $2.45 | $2.66 | $2.26 | $2.32 | 215 | $5.31541 |
| 1641502620 | $2.32 | $2.45 | $2.14 | $2.15 | 145 | $5.309831 |
| 1641502680 | $2.15 | $2.20 | $2.02 | $2.10 | 128 | $5.304657 |
| 1641502740 | $2.11 | $2.15 | $1.90 | $2.02 | 279 | $5.293173 |