TSLA7Jan22P1000.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NASDAQ >
- TSLA >
- Option Chain >
- TSLA7Jan22P1000.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641583320 | $3.64 | $3.85 | $2.75 | $3.60 | 1,018 | $1.541334 |
| 1641583380 | $3.43 | $3.60 | $3.13 | $3.37 | 502 | $1.553465 |
| 1641572400 | $3.37 | $3.40 | $2.67 | $2.73 | 444 | $1.628803 |
| 1641583440 | $3.35 | $3.35 | $2.90 | $3.16 | 883 | $1.572113 |
| 1641583500 | $3.23 | $3.80 | $3.00 | $3.10 | 589 | $1.586184 |
| 1641583260 | $3.21 | $3.85 | $3.20 | $3.62 | 821 | $1.517144 |
| 1641572340 | $3.17 | $3.70 | $3.05 | $3.36 | 587 | $1.610843 |
| 1641570780 | $3.15 | $3.15 | $2.30 | $2.39 | 661 | $1.441635 |
| 1641572280 | $3.10 | $3.70 | $2.97 | $3.23 | 660 | $1.578931 |
| 1641583560 | $3.08 | $3.20 | $2.37 | $2.48 | 405 | $1.59195 |
| 1641583080 | $3.00 | $3.00 | $2.51 | $2.54 | 468 | $1.472237 |
| 1641583020 | $2.82 | $3.05 | $2.46 | $2.96 | 717 | $1.463589 |
| 1641572460 | $2.81 | $2.81 | $1.88 | $2.10 | 355 | $1.637587 |
| 1641570720 | $2.65 | $3.20 | $2.51 | $3.15 | 605 | $1.410822 |
| 1641572220 | $2.56 | $3.25 | $2.56 | $3.12 | 1,098 | $1.54318 |
| 1641583200 | $2.53 | $3.45 | $2.48 | $3.25 | 664 | $1.49422 |
| 1641583140 | $2.51 | $2.72 | $2.40 | $2.52 | 492 | $1.479535 |
| 1641583620 | $2.50 | $2.62 | $2.33 | $2.40 | 415 | $1.596436 |
| 1641582360 | $2.43 | $2.56 | $1.78 | $1.81 | 1,474 | $1.42851 |
| 1641570900 | $2.41 | $2.60 | $1.75 | $1.75 | 346 | $1.463307 |
| 1641570600 | $2.40 | $2.58 | $1.84 | $2.01 | 655 | $1.349539 |
| 1641583680 | $2.40 | $2.53 | $1.85 | $1.85 | 859 | $1.60194 |
| 1641570840 | $2.39 | $2.58 | $2.19 | $2.41 | 384 | $1.455146 |
| 1641582960 | $2.38 | $2.82 | $2.18 | $2.82 | 673 | $1.450095 |
| 1641570480 | $2.10 | $2.38 | $1.93 | $1.93 | 360 | $1.312726 |
| 1641572520 | $2.08 | $2.15 | $1.78 | $1.82 | 520 | $1.64338 |
| 1641570000 | $2.06 | $2.06 | $1.50 | $1.54 | 377 | $1.223979 |
| 1641570240 | $2.06 | $2.07 | $1.65 | $1.68 | 137 | $1.272281 |
| 1641570180 | $2.03 | $2.10 | $1.79 | $2.05 | 542 | $1.269112 |
| 1641569940 | $2.03 | $2.18 | $1.83 | $2.09 | 404 | $1.215373 |
| 1641566280 | $2.02 | $2.03 | $1.62 | $1.70 | 282 | $1.500403 |
| 1641570660 | $2.01 | $2.67 | $2.01 | $2.61 | 533 | $1.374429 |
| 1641568920 | $2.00 | $2.15 | $1.40 | $1.40 | 369 | $1.080106 |
| 1641570540 | $2.00 | $2.38 | $1.96 | $2.38 | 305 | $1.325084 |
| 1641566220 | $2.00 | $2.20 | $1.80 | $2.00 | 480 | $1.469391 |
| 1641572040 | $1.99 | $1.99 | $1.78 | $1.78 | 137 | $1.469488 |
| 1641572160 | $1.95 | $2.67 | $1.72 | $2.57 | 665 | $1.491483 |
| 1641566100 | $1.94 | $2.38 | $1.61 | $1.64 | 429 | $1.317872 |
| 1641570360 | $1.93 | $2.15 | $1.60 | $1.84 | 404 | $1.290807 |
| 1641580860 | $1.90 | $2.03 | $1.49 | $1.50 | 921 | $1.398834 |
| 1641569100 | $1.89 | $1.91 | $1.42 | $1.43 | 244 | $1.107271 |
| 1641571920 | $1.86 | $2.09 | $1.67 | $1.69 | 349 | $1.465907 |
| 1641570420 | $1.84 | $2.20 | $1.84 | $2.05 | 245 | $1.298953 |
| 1641568860 | $1.81 | $2.29 | $1.81 | $1.95 | 916 | $1.062251 |
| 1641572580 | $1.81 | $1.88 | $1.74 | $1.79 | 341 | $1.644751 |
| 1641572640 | $1.80 | $1.80 | $1.41 | $1.43 | 390 | $1.643093 |
| 1641582900 | $1.80 | $2.45 | $1.71 | $2.45 | 577 | $1.440714 |
| 1641571560 | $1.80 | $1.88 | $1.56 | $1.64 | 149 | $1.460106 |
| 1641572100 | $1.79 | $2.06 | $1.74 | $1.97 | 315 | $1.473318 |
| 1641583740 | $1.79 | $1.87 | $1.57 | $1.62 | 303 | $1.60264 |
| 1641577080 | $1.78 | $1.83 | $1.47 | $1.47 | 379 | $1.4526 |
| 1641582420 | $1.78 | $1.87 | $1.51 | $1.61 | 203 | $1.429326 |
| 1641582540 | $1.77 | $1.92 | $1.58 | $1.58 | 359 | $1.43202 |
| 1641570960 | $1.76 | $1.84 | $1.45 | $1.49 | 277 | $1.465788 |
| 1641571500 | $1.76 | $2.05 | $1.68 | $1.79 | 246 | $1.458695 |
| 1641582180 | $1.75 | $1.81 | $1.52 | $1.62 | 138 | $1.398847 |
| 1641581700 | $1.73 | $1.82 | $1.45 | $1.53 | 195 | $1.398068 |
| 1641566340 | $1.72 | $1.77 | $1.30 | $1.30 | 319 | $1.495578 |
| 1641581460 | $1.72 | $1.77 | $1.45 | $1.54 | 339 | $1.39468 |
| 1641583860 | $1.70 | $1.70 | $1.27 | $1.54 | 363 | $1.602218 |
| 1641571980 | $1.70 | $2.02 | $1.57 | $1.99 | 156 | $1.467703 |
| 1641570120 | $1.70 | $2.08 | $1.69 | $2.00 | 637 | $1.250779 |
| 1641566160 | $1.70 | $2.05 | $1.52 | $2.03 | 318 | $1.375143 |
| 1641571860 | $1.70 | $1.90 | $1.57 | $1.90 | 198 | $1.460916 |
| 1641571440 | $1.69 | $1.80 | $1.52 | $1.70 | 341 | $1.455422 |
| 1641582300 | $1.66 | $2.50 | $1.66 | $2.49 | 832 | $1.408094 |
| 1641571620 | $1.65 | $1.65 | $1.26 | $1.31 | 200 | $1.46037 |
| 1641582240 | $1.65 | $1.70 | $1.51 | $1.61 | 79 | $1.399137 |
| 1641581580 | $1.65 | $1.65 | $1.48 | $1.57 | 126 | $1.395202 |
| 1641570300 | $1.65 | $2.05 | $1.65 | $2.05 | 253 | $1.278364 |
| 1641583800 | $1.61 | $1.82 | $1.59 | $1.73 | 397 | $1.603035 |
| 1641582780 | $1.61 | $1.62 | $1.50 | $1.56 | 273 | $1.432603 |
| 1641569400 | $1.60 | $2.20 | $1.50 | $1.50 | 508 | $1.14928 |
| 1641569880 | $1.60 | $2.17 | $1.59 | $2.07 | 599 | $1.199275 |
| 1641581640 | $1.60 | $1.94 | $1.55 | $1.79 | 326 | $1.397249 |
| 1641583920 | $1.58 | $1.74 | $1.50 | $1.63 | 343 | $1.602301 |
| 1641584160 | $1.58 | $1.64 | $1.33 | $1.37 | 274 | $1.601915 |
| 1641566040 | $1.57 | $1.91 | $1.46 | $1.91 | 361 | $1.180706 |
| 1641582840 | $1.57 | $1.90 | $1.57 | $1.85 | 486 | $1.435026 |
| 1641582480 | $1.56 | $1.81 | $1.55 | $1.81 | 298 | $1.430083 |
| 1641583980 | $1.56 | $1.68 | $1.30 | $1.39 | 195 | $1.602073 |
| 1641569040 | $1.55 | $1.94 | $1.52 | $1.94 | 317 | $1.098901 |
| 1641570060 | $1.55 | $1.74 | $1.48 | $1.67 | 187 | $1.22779 |
| 1641584100 | $1.55 | $1.86 | $1.49 | $1.64 | 243 | $1.602415 |
| 1641569820 | $1.54 | $1.80 | $1.49 | $1.58 | 211 | $1.175633 |
| 1641581520 | $1.53 | $1.67 | $1.29 | $1.67 | 204 | $1.394865 |
| 1641582600 | $1.53 | $1.60 | $1.40 | $1.49 | 247 | $1.432179 |
| 1641582120 | $1.53 | $1.72 | $1.40 | $1.72 | 256 | $1.398351 |
| 1641580920 | $1.51 | $1.54 | $1.17 | $1.25 | 257 | $1.398282 |
| 1641577200 | $1.50 | $1.58 | $1.40 | $1.40 | 136 | $1.452901 |
| 1641582660 | $1.50 | $1.50 | $1.20 | $1.44 | 218 | $1.431725 |
| 1641581760 | $1.50 | $1.53 | $1.36 | $1.39 | 182 | $1.39828 |
| 1641580800 | $1.49 | $1.98 | $1.49 | $1.95 | 382 | $1.391373 |
| 1641569460 | $1.49 | $1.63 | $1.27 | $1.38 | 162 | $1.151531 |
| 1641576780 | $1.48 | $1.54 | $1.17 | $1.24 | 193 | $1.4505 |
| 1641571020 | $1.45 | $1.49 | $1.28 | $1.36 | 340 | $1.464616 |
| 1641569340 | $1.45 | $1.78 | $1.44 | $1.58 | 379 | $1.125153 |
| 1641572700 | $1.45 | $1.62 | $1.30 | $1.30 | 483 | $1.641368 |
| 1641568980 | $1.44 | $1.60 | $1.35 | $1.51 | 225 | $1.085606 |
| 1641576960 | $1.44 | $1.47 | $1.29 | $1.29 | 227 | $1.449374 |
| 1641569160 | $1.42 | $1.42 | $1.14 | $1.25 | 391 | $1.110477 |
| 1641584040 | $1.42 | $1.66 | $1.35 | $1.58 | 173 | $1.601868 |
| 1641581880 | $1.41 | $1.44 | $1.20 | $1.28 | 72 | $1.398083 |
| 1641582720 | $1.41 | $1.58 | $1.34 | $1.58 | 383 | $1.432087 |
| 1641569760 | $1.41 | $1.79 | $1.41 | $1.50 | 438 | $1.170505 |
| 1641577140 | $1.40 | $1.58 | $1.40 | $1.49 | 117 | $1.452688 |
| 1641577260 | $1.40 | $1.41 | $1.22 | $1.24 | 111 | $1.452654 |
| 1641576300 | $1.40 | $1.40 | $1.14 | $1.20 | 396 | $1.460989 |
| 1641571800 | $1.39 | $1.85 | $1.31 | $1.75 | 202 | $1.45917 |
| 1641580740 | $1.37 | $1.55 | $1.26 | $1.51 | 331 | $1.388914 |
| 1641581820 | $1.36 | $1.50 | $1.27 | $1.43 | 197 | $1.398177 |
| 1641584220 | $1.36 | $1.36 | $1.11 | $1.20 | 461 | $1.59977 |
| 1641569520 | $1.36 | $1.47 | $1.19 | $1.26 | 268 | $1.153636 |
| 1641580260 | $1.35 | $1.35 | $1.06 | $1.10 | 360 | $1.392581 |
| 1641580140 | $1.34 | $1.40 | $1.22 | $1.34 | 269 | $1.393623 |
| 1641568800 | $1.34 | $1.85 | $1.32 | $1.81 | 458 | $0.99446 |
| 1641571140 | $1.34 | $1.49 | $1.14 | $1.21 | 233 | $1.462694 |
| 1641580200 | $1.33 | $1.45 | $1.30 | $1.39 | 253 | $1.39363 |
| 1641582060 | $1.32 | $1.54 | $1.29 | $1.53 | 135 | $1.397976 |
| 1641572760 | $1.31 | $1.40 | $1.01 | $1.08 | 350 | $1.637216 |
| 1641577020 | $1.31 | $1.80 | $1.31 | $1.78 | 394 | $1.450706 |
| 1641569280 | $1.30 | $1.50 | $1.17 | $1.50 | 169 | $1.113835 |
| 1641571080 | $1.30 | $1.51 | $1.30 | $1.30 | 269 | $1.463876 |
| 1641571740 | $1.29 | $1.44 | $1.29 | $1.38 | 166 | $1.458798 |
| 1641566400 | $1.28 | $1.50 | $1.00 | $1.00 | 238 | $1.483768 |
| 1641569640 | $1.28 | $1.38 | $1.18 | $1.24 | 202 | $1.157539 |
| 1641571680 | $1.26 | $1.31 | $1.21 | $1.29 | 136 | $1.459483 |
| 1641577320 | $1.25 | $1.32 | $1.16 | $1.16 | 132 | $1.452017 |
| 1641576420 | $1.25 | $1.25 | $0.95 | $1.05 | 311 | $1.458637 |
| 1641581940 | $1.25 | $1.38 | $1.25 | $1.26 | 94 | $1.397966 |
| 1641582000 | $1.25 | $1.34 | $1.21 | $1.34 | 47 | $1.397859 |
| 1641565980 | $1.25 | $1.71 | $1.04 | $1.60 | 392 | $1.092237 |
| 1641576720 | $1.25 | $1.50 | $1.25 | $1.49 | 308 | $1.450731 |
| 1641573060 | $1.25 | $1.25 | $1.07 | $1.10 | 176 | $1.618251 |
| 1641581400 | $1.24 | $1.82 | $1.19 | $1.72 | 448 | $1.39353 |
| 1641569220 | $1.24 | $1.30 | $1.11 | $1.28 | 114 | $1.111304 |
| 1641569700 | $1.23 | $1.50 | $1.20 | $1.45 | 114 | $1.158768 |
| 1641569580 | $1.22 | $1.40 | $1.21 | $1.30 | 340 | $1.156311 |
| 1641571200 | $1.22 | $1.27 | $1.03 | $1.03 | 269 | $1.459691 |
| 1641580980 | $1.22 | $1.27 | $1.00 | $1.03 | 328 | $1.396433 |
| 1641572940 | $1.20 | $1.20 | $1.00 | $1.04 | 473 | $1.622452 |
| 1641576360 | $1.20 | $1.28 | $1.15 | $1.23 | 82 | $1.460598 |
| 1641581220 | $1.20 | $1.21 | $1.15 | $1.19 | 128 | $1.393412 |
| 1641584280 | $1.20 | $1.20 | $0.74 | $0.76 | 776 | $1.592877 |
| 1641576840 | $1.19 | $1.33 | $1.19 | $1.25 | 70 | $1.450232 |
| 1641568740 | $1.18 | $1.57 | $1.17 | $1.31 | 491 | $0.973109 |
| 1641568560 | $1.18 | $1.18 | $1.01 | $1.01 | 321 | $0.951361 |
| 1641580080 | $1.18 | $1.36 | $1.08 | $1.32 | 369 | $1.394021 |
| 1641576900 | $1.17 | $1.44 | $1.17 | $1.44 | 187 | $1.449395 |
| 1641580020 | $1.16 | $1.20 | $1.08 | $1.15 | 281 | $1.39517 |
| 1641577380 | $1.16 | $1.18 | $1.10 | $1.15 | 82 | $1.451516 |
| 1641577440 | $1.15 | $1.15 | $1.07 | $1.15 | 47 | $1.451211 |
| 1641581280 | $1.15 | $1.29 | $1.15 | $1.22 | 201 | $1.392848 |
| 1641581340 | $1.15 | $1.19 | $1.05 | $1.16 | 233 | $1.391737 |
| 1641581160 | $1.14 | $1.23 | $1.06 | $1.16 | 142 | $1.393848 |
| 1641577500 | $1.14 | $1.29 | $0.76 | $0.76 | 125 | $1.450387 |
| 1641580380 | $1.13 | $1.13 | $0.91 | $0.94 | 131 | $1.391116 |
| 1641580320 | $1.13 | $1.27 | $1.07 | $1.16 | 156 | $1.39201 |
| 1641568200 | $1.13 | $1.15 | $0.81 | $0.85 | 357 | $0.95391 |
| 1641572880 | $1.11 | $1.26 | $1.11 | $1.12 | 469 | $1.629843 |
| 1641580680 | $1.11 | $1.40 | $1.10 | $1.40 | 193 | $1.388526 |
| 1641576060 | $1.10 | $1.17 | $0.94 | $0.95 | 142 | $1.465174 |
| 1641580620 | $1.10 | $1.12 | $1.03 | $1.09 | 98 | $1.388922 |
| 1641576660 | $1.10 | $1.30 | $1.10 | $1.28 | 156 | $1.451054 |
| 1641573120 | $1.10 | $1.16 | $0.80 | $0.86 | 203 | $1.614581 |
| 1641580500 | $1.10 | $1.10 | $1.00 | $1.00 | 84 | $1.389841 |
| 1641573900 | $1.09 | $1.15 | $1.00 | $1.05 | 172 | $1.574546 |
| 1641565920 | $1.08 | $1.34 | $1.00 | $1.24 | 419 | $1.011416 |
| 1641576240 | $1.07 | $1.40 | $1.05 | $1.40 | 272 | $1.462689 |
| 1641572820 | $1.07 | $1.15 | $1.06 | $1.10 | 149 | $1.635118 |
| 1641576480 | $1.06 | $1.09 | $0.98 | $1.04 | 294 | $1.45617 |
| 1641571260 | $1.06 | $1.06 | $0.88 | $0.93 | 230 | $1.455657 |
| 1641573720 | $1.06 | $1.06 | $0.94 | $0.98 | 38 | $1.587864 |
| 1641576540 | $1.05 | $1.05 | $0.96 | $0.99 | 288 | $1.453416 |
| 1641571380 | $1.05 | $1.74 | $1.05 | $1.57 | 392 | $1.4526 |
| 1641581040 | $1.04 | $1.04 | $0.90 | $1.00 | 179 | $1.395168 |
| 1641580560 | $1.04 | $1.10 | $1.00 | $1.08 | 60 | $1.389478 |
| 1641568680 | $1.03 | $1.24 | $1.00 | $1.24 | 307 | $0.956759 |
| 1641568620 | $1.01 | $1.14 | $0.98 | $1.00 | 232 | $0.953342 |
| 1641573960 | $1.01 | $1.01 | $0.82 | $0.88 | 325 | $1.569482 |
| 1641576000 | $1.01 | $1.17 | $1.01 | $1.09 | 234 | $1.466294 |
| 1641576180 | $1.01 | $1.10 | $0.95 | $1.07 | 82 | $1.463766 |
| 1641576600 | $1.00 | $1.19 | $1.00 | $1.10 | 207 | $1.451872 |
| 1641573000 | $1.00 | $1.30 | $1.00 | $1.25 | 159 | $1.620498 |
| 1641573600 | $1.00 | $1.03 | $0.90 | $0.96 | 68 | $1.589888 |
| 1641566460 | $1.00 | $1.00 | $0.75 | $0.83 | 305 | $1.438646 |
| 1641576120 | $0.97 | $1.03 | $0.90 | $1.00 | 67 | $1.464502 |
| 1641573420 | $0.97 | $1.10 | $0.85 | $0.85 | 379 | $1.596893 |
| 1641565860 | $0.97 | $1.22 | $0.90 | $1.02 | 403 | $0.958985 |
| 1641581100 | $0.97 | $1.18 | $0.97 | $1.15 | 146 | $1.394441 |
| 1641573540 | $0.96 | $1.00 | $0.90 | $0.98 | 46 | $1.59091 |
| 1641573780 | $0.96 | $0.96 | $0.75 | $0.93 | 525 | $1.578894 |
| 1641579960 | $0.94 | $1.18 | $0.91 | $1.10 | 266 | $1.39645 |
| 1641573840 | $0.93 | $1.17 | $0.93 | $1.09 | 170 | $1.5767 |
| 1641574020 | $0.93 | $0.93 | $0.80 | $0.83 | 401 | $1.562752 |
| 1641573300 | $0.92 | $0.94 | $0.77 | $0.80 | 146 | $1.604707 |
| 1641573660 | $0.92 | $1.03 | $0.87 | $1.03 | 98 | $1.588416 |
| 1641580440 | $0.91 | $1.07 | $0.88 | $1.07 | 91 | $1.390371 |
| 1641573480 | $0.90 | $1.05 | $0.80 | $0.97 | 298 | $1.591622 |
| 1641571320 | $0.90 | $1.08 | $0.83 | $1.07 | 173 | $1.452552 |
| 1641575160 | $0.87 | $0.87 | $0.71 | $0.74 | 286 | $1.490308 |
| 1641575100 | $0.87 | $0.88 | $0.81 | $0.86 | 227 | $1.494675 |
| 1641573240 | $0.85 | $0.92 | $0.80 | $0.90 | 75 | $1.607626 |
| 1641574080 | $0.85 | $0.95 | $0.71 | $0.71 | 448 | $1.554406 |
| 1641566520 | $0.83 | $0.83 | $0.68 | $0.72 | 464 | $1.370569 |
| 1641568260 | $0.82 | $1.00 | $0.70 | $0.72 | 352 | $0.951312 |
| 1641575940 | $0.82 | $1.00 | $0.80 | $0.98 | 353 | $1.468276 |
| 1641575040 | $0.81 | $0.90 | $0.80 | $0.85 | 84 | $1.498038 |
| 1641573360 | $0.81 | $0.98 | $0.79 | $0.98 | 142 | $1.602317 |
| 1641573180 | $0.81 | $0.91 | $0.77 | $0.87 | 277 | $1.609054 |
| 1641579540 | $0.80 | $0.85 | $0.80 | $0.80 | 54 | $1.405811 |
| 1641568140 | $0.79 | $1.15 | $0.76 | $1.13 | 425 | $0.951528 |
| 1641584340 | $0.79 | $0.85 | $0.58 | $0.62 | 674 | $1.586384 |
| 1641579480 | $0.79 | $0.84 | $0.78 | $0.80 | 30 | $1.406373 |
| 1641568500 | $0.79 | $1.30 | $0.79 | $1.12 | 381 | $0.947097 |
| 1641579600 | $0.79 | $0.79 | $0.65 | $0.66 | 44 | $1.405225 |
| 1641566880 | $0.77 | $0.85 | $0.72 | $0.78 | 241 | $1.222588 |
| 1641568380 | $0.77 | $0.77 | $0.65 | $0.66 | 122 | $0.944406 |
| 1641565800 | $0.76 | $1.03 | $0.67 | $0.97 | 435 | $0.892367 |
| 1641566940 | $0.76 | $0.79 | $0.64 | $0.71 | 82 | $1.215743 |
| 1641577560 | $0.76 | $0.80 | $0.52 | $0.52 | 378 | $1.444406 |
| 1641574140 | $0.75 | $0.78 | $0.61 | $0.66 | 200 | $1.550471 |
| 1641579900 | $0.75 | $0.96 | $0.74 | $0.96 | 278 | $1.398096 |
| 1641579720 | $0.73 | $0.73 | $0.58 | $0.58 | 55 | $1.401569 |
| 1641575280 | $0.73 | $0.75 | $0.64 | $0.66 | 57 | $1.488419 |
| 1641579420 | $0.73 | $0.80 | $0.73 | $0.80 | 182 | $1.40669 |
| 1641578520 | $0.73 | $0.74 | $0.58 | $0.58 | 97 | $1.418476 |
| 1641566580 | $0.72 | $0.72 | $0.52 | $0.56 | 195 | $1.341825 |
| 1641568320 | $0.72 | $0.77 | $0.66 | $0.72 | 202 | $0.946952 |
| 1641568080 | $0.72 | $0.87 | $0.72 | $0.78 | 260 | $0.950511 |
| 1641575880 | $0.70 | $0.80 | $0.65 | $0.80 | 217 | $1.472319 |
| 1641578460 | $0.70 | $0.87 | $0.70 | $0.77 | 180 | $1.419891 |
| 1641579660 | $0.70 | $0.77 | $0.65 | $0.77 | 223 | $1.402363 |
| 1641579180 | $0.70 | $0.70 | $0.67 | $0.70 | 131 | $1.412541 |
| 1641579120 | $0.70 | $0.80 | $0.68 | $0.69 | 23 | $1.414269 |
| 1641575340 | $0.69 | $0.73 | $0.69 | $0.70 | 18 | $1.488112 |
| 1641575220 | $0.69 | $0.73 | $0.66 | $0.71 | 53 | $1.489405 |
| 1641575400 | $0.69 | $0.69 | $0.54 | $0.54 | 30 | $1.487535 |
| 1641579840 | $0.69 | $0.79 | $0.69 | $0.77 | 72 | $1.400593 |
| 1641578760 | $0.69 | $0.69 | $0.57 | $0.63 | 26 | $1.415527 |
| 1641567060 | $0.68 | $0.68 | $0.60 | $0.66 | 215 | $1.187027 |
| 1641577800 | $0.67 | $0.67 | $0.48 | $0.48 | 117 | $1.434358 |
| 1641567960 | $0.67 | $0.73 | $0.65 | $0.65 | 148 | $0.961467 |
| 1641567000 | $0.67 | $0.72 | $0.65 | $0.65 | 123 | $1.205182 |
| 1641579060 | $0.66 | $0.68 | $0.65 | $0.68 | 11 | $1.414556 |
| 1641567120 | $0.66 | $0.67 | $0.53 | $0.54 | 226 | $1.166058 |
| 1641568020 | $0.66 | $0.72 | $0.58 | $0.72 | 204 | $0.95426 |
| 1641579000 | $0.66 | $0.66 | $0.60 | $0.64 | 16 | $1.414708 |
| 1641568440 | $0.66 | $0.78 | $0.64 | $0.78 | 122 | $0.942025 |
| 1641579360 | $0.65 | $0.70 | $0.63 | $0.70 | 121 | $1.408855 |
| 1641579240 | $0.65 | $0.67 | $0.58 | $0.60 | 18 | $1.412282 |
| 1641574740 | $0.63 | $0.64 | $0.53 | $0.60 | 80 | $1.51306 |
| 1641574980 | $0.63 | $0.84 | $0.63 | $0.82 | 430 | $1.499248 |
| 1641578820 | $0.62 | $0.66 | $0.56 | $0.63 | 15 | $1.415301 |
| 1641578880 | $0.62 | $0.66 | $0.57 | $0.63 | 13 | $1.41511 |
| 1641578400 | $0.62 | $0.80 | $0.62 | $0.80 | 82 | $1.421926 |
| 1641575580 | $0.62 | $0.65 | $0.58 | $0.58 | 129 | $1.483005 |
| 1641574260 | $0.61 | $0.64 | $0.56 | $0.58 | 213 | $1.5378 |
| 1641574320 | $0.61 | $0.61 | $0.50 | $0.52 | 144 | $1.534458 |
| 1641566820 | $0.61 | $0.80 | $0.61 | $0.77 | 179 | $1.240255 |
| 1641574200 | $0.61 | $0.65 | $0.55 | $0.60 | 368 | $1.542408 |
| 1641578940 | $0.61 | $0.65 | $0.60 | $0.65 | 12 | $1.414936 |
| 1641578700 | $0.61 | $0.75 | $0.61 | $0.67 | 19 | $1.415919 |
| 1641579300 | $0.60 | $0.62 | $0.58 | $0.58 | 124 | $1.410443 |
| 1641578340 | $0.60 | $0.60 | $0.54 | $0.60 | 18 | $1.423059 |
| 1641575640 | $0.60 | $0.60 | $0.58 | $0.60 | 11 | $1.482794 |
| 1641575700 | $0.60 | $0.60 | $0.55 | $0.57 | 170 | $1.479519 |
| 1641566640 | $0.60 | $0.67 | $0.50 | $0.50 | 261 | $1.303361 |
| 1641584400 | $0.60 | $0.73 | $0.58 | $0.63 | 708 | $1.578501 |
| 1641579780 | $0.60 | $0.73 | $0.60 | $0.71 | 8 | $1.401463 |
| 1641567900 | $0.60 | $0.70 | $0.57 | $0.66 | 240 | $0.965938 |
| 1641584460 | $0.60 | $0.65 | $0.50 | $0.50 | 499 | $1.5727 |
| 1641578580 | $0.60 | $0.61 | $0.53 | $0.61 | 52 | $1.417678 |
| 1641574800 | $0.59 | $0.59 | $0.52 | $0.57 | 65 | $1.511652 |
| 1641574680 | $0.59 | $0.66 | $0.55 | $0.65 | 352 | $1.514706 |
| 1641578640 | $0.59 | $0.65 | $0.59 | $0.60 | 106 | $1.416174 |
| 1641575820 | $0.59 | $0.67 | $0.58 | $0.66 | 168 | $1.475774 |
| 1641578100 | $0.58 | $0.59 | $0.55 | $0.59 | 47 | $1.427062 |
| 1641578280 | $0.58 | $0.60 | $0.58 | $0.58 | 27 | $1.423344 |
| 1641578160 | $0.57 | $0.59 | $0.56 | $0.59 | 160 | $1.424534 |
| 1641575520 | $0.57 | $0.63 | $0.54 | $0.58 | 72 | $1.485419 |
| 1641578220 | $0.57 | $0.60 | $0.52 | $0.58 | 48 | $1.423766 |
| 1641575760 | $0.57 | $0.65 | $0.56 | $0.62 | 33 | $1.478893 |
| 1641566760 | $0.56 | $0.63 | $0.56 | $0.61 | 179 | $1.256911 |
| 1641577740 | $0.55 | $0.67 | $0.55 | $0.66 | 142 | $1.43638 |
| 1641574920 | $0.55 | $0.63 | $0.54 | $0.63 | 88 | $1.506161 |
| 1641577680 | $0.55 | $0.60 | $0.54 | $0.59 | 141 | $1.438575 |
| 1641574560 | $0.54 | $0.54 | $0.50 | $0.52 | 44 | $1.523369 |
| 1641574440 | $0.54 | $0.56 | $0.49 | $0.49 | 152 | $1.525816 |
| 1641575460 | $0.54 | $0.55 | $0.52 | $0.55 | 34 | $1.486838 |
| 1641584520 | $0.53 | $0.53 | $0.25 | $0.31 | 973 | $1.55894 |
| 1641577620 | $0.53 | $0.60 | $0.50 | $0.56 | 202 | $1.440893 |
| 1641566700 | $0.53 | $0.60 | $0.52 | $0.58 | 180 | $1.278246 |
| 1641574620 | $0.53 | $0.60 | $0.52 | $0.59 | 69 | $1.521877 |
| 1641574380 | $0.53 | $0.56 | $0.52 | $0.55 | 227 | $1.529348 |
| 1641577860 | $0.52 | $0.53 | $0.40 | $0.44 | 197 | $1.430797 |
| 1641574860 | $0.52 | $0.55 | $0.52 | $0.52 | 168 | $1.50801 |
| 1641567180 | $0.52 | $0.56 | $0.48 | $0.50 | 181 | $1.148814 |
| 1641567840 | $0.50 | $0.59 | $0.49 | $0.59 | 187 | $0.974881 |
| 1641578040 | $0.50 | $0.50 | $0.45 | $0.50 | 13 | $1.427818 |
| 1641567240 | $0.50 | $0.51 | $0.42 | $0.45 | 124 | $1.136742 |
| 1641574500 | $0.48 | $0.55 | $0.47 | $0.52 | 63 | $1.524362 |
| 1641577920 | $0.46 | $0.47 | $0.41 | $0.47 | 102 | $1.428924 |
| 1641577980 | $0.45 | $0.49 | $0.43 | $0.47 | 48 | $1.428051 |
| 1641567300 | $0.44 | $0.44 | $0.33 | $0.35 | 180 | $1.118634 |
| 1641567660 | $0.44 | $0.45 | $0.40 | $0.43 | 35 | $1.018006 |
| 1641567780 | $0.44 | $0.50 | $0.43 | $0.50 | 292 | $0.984272 |
| 1641567720 | $0.43 | $0.45 | $0.39 | $0.45 | 232 | $1.001888 |
| 1641584640 | $0.38 | $0.60 | $0.30 | $0.32 | 419 | $1.549905 |
| 1641567600 | $0.36 | $0.43 | $0.35 | $0.42 | 169 | $1.020481 |
| 1641567420 | $0.34 | $0.34 | $0.30 | $0.32 | 99 | $1.078631 |
| 1641567360 | $0.34 | $0.38 | $0.31 | $0.34 | 292 | $1.088653 |
| 1641567540 | $0.34 | $0.39 | $0.31 | $0.37 | 340 | $1.033474 |
| 1641567480 | $0.33 | $0.33 | $0.30 | $0.33 | 156 | $1.063292 |
| 1641587220 | $0.31 | $0.32 | $0.25 | $0.29 | 128 | $1.448965 |
| 1641584580 | $0.30 | $0.38 | $0.29 | $0.38 | 218 | $1.555804 |
| 1641584700 | $0.30 | $0.31 | $0.20 | $0.23 | 303 | $1.545285 |
| 1641587340 | $0.30 | $0.33 | $0.23 | $0.24 | 433 | $1.439263 |
| 1641587280 | $0.30 | $0.39 | $0.25 | $0.27 | 350 | $1.444673 |
| 1641587160 | $0.30 | $0.40 | $0.27 | $0.30 | 215 | $1.450617 |
| 1641584820 | $0.28 | $0.30 | $0.20 | $0.20 | 222 | $1.539554 |
| 1641585420 | $0.27 | $0.32 | $0.22 | $0.24 | 49 | $1.514527 |
| 1641585060 | $0.25 | $0.25 | $0.18 | $0.22 | 129 | $1.529558 |
| 1641587400 | $0.24 | $0.24 | $0.06 | $0.06 | 82 | $1.438137 |
| 1641585600 | $0.24 | $0.24 | $0.21 | $0.23 | 129 | $1.509753 |
| 1641587100 | $0.23 | $0.29 | $0.23 | $0.28 | 142 | $1.453283 |
| 1641584760 | $0.23 | $0.28 | $0.22 | $0.26 | 161 | $1.542873 |
| 1641585480 | $0.23 | $0.25 | $0.22 | $0.23 | 68 | $1.513538 |
| 1641585540 | $0.23 | $0.26 | $0.22 | $0.25 | 132 | $1.511631 |
| 1641586500 | $0.22 | $0.24 | $0.17 | $0.21 | 391 | $1.471193 |
| 1641586620 | $0.22 | $0.24 | $0.20 | $0.24 | 99 | $1.466516 |
| 1641585360 | $0.22 | $0.29 | $0.22 | $0.28 | 196 | $1.515206 |
| 1641585240 | $0.22 | $0.22 | $0.17 | $0.18 | 189 | $1.521329 |
| 1641585660 | $0.22 | $0.22 | $0.18 | $0.19 | 49 | $1.509023 |
| 1641586560 | $0.21 | $0.25 | $0.20 | $0.21 | 243 | $1.467869 |
| 1641585120 | $0.21 | $0.22 | $0.19 | $0.19 | 135 | $1.527488 |
| 1641584880 | $0.20 | $0.20 | $0.15 | $0.20 | 246 | $1.535641 |
| 1641585000 | $0.20 | $0.25 | $0.20 | $0.24 | 179 | $1.531505 |
| 1641585180 | $0.20 | $0.21 | $0.18 | $0.21 | 214 | $1.52422 |
| 1641586740 | $0.20 | $0.20 | $0.15 | $0.17 | 159 | $1.462572 |
| 1641586680 | $0.20 | $0.21 | $0.15 | $0.21 | 120 | $1.464836 |
| 1641585300 | $0.19 | $0.25 | $0.17 | $0.23 | 220 | $1.51802 |
| 1641585720 | $0.18 | $0.19 | $0.09 | $0.11 | 252 | $1.505153 |
| 1641584940 | $0.18 | $0.21 | $0.15 | $0.20 | 93 | $1.534185 |
| 1641587040 | $0.18 | $0.23 | $0.15 | $0.21 | 88 | $1.45514 |
| 1641586980 | $0.16 | $0.29 | $0.16 | $0.22 | 179 | $1.456373 |
| 1641586800 | $0.15 | $0.19 | $0.10 | $0.13 | 98 | $1.461155 |
| 1641586440 | $0.15 | $0.22 | $0.15 | $0.22 | 71 | $1.476624 |
| 1641586860 | $0.13 | $0.15 | $0.09 | $0.13 | 146 | $1.459036 |
| 1641585840 | $0.12 | $0.12 | $0.07 | $0.09 | 107 | $1.502574 |
| 1641586320 | $0.12 | $0.12 | $0.11 | $0.12 | 86 | $1.485441 |
| 1641587760 | $0.12 | $0.14 | $0.09 | $0.12 | 107 | $1.428951 |
| 1641586920 | $0.12 | $0.19 | $0.12 | $0.19 | 18 | $1.458779 |
| 1641586260 | $0.12 | $0.15 | $0.12 | $0.14 | 50 | $1.486761 |
| 1641586140 | $0.12 | $0.12 | $0.10 | $0.12 | 148 | $1.488228 |
| 1641586380 | $0.12 | $0.36 | $0.10 | $0.17 | 512 | $1.477629 |
| 1641586200 | $0.11 | $0.12 | $0.10 | $0.11 | 46 | $1.487521 |
| 1641585780 | $0.11 | $0.12 | $0.10 | $0.12 | 56 | $1.504272 |
| 1641587820 | $0.10 | $0.10 | $0.05 | $0.07 | 164 | $1.42661 |
| 1641585960 | $0.10 | $0.10 | $0.09 | $0.09 | 25 | $1.497412 |
| 1641586080 | $0.10 | $0.14 | $0.08 | $0.12 | 330 | $1.490511 |
| 1641587640 | $0.09 | $0.11 | $0.09 | $0.10 | 38 | $1.43181 |
| 1641587700 | $0.09 | $0.14 | $0.09 | $0.11 | 96 | $1.430439 |
| 1641586020 | $0.09 | $0.11 | $0.08 | $0.10 | 110 | $1.495681 |
| 1641585900 | $0.08 | $0.10 | $0.08 | $0.09 | 298 | $1.497808 |
| 1641587520 | $0.08 | $0.10 | $0.06 | $0.06 | 224 | $1.432624 |
| 1641587940 | $0.07 | $0.09 | $0.03 | $0.03 | 183 | $1.423239 |
| 1641587880 | $0.07 | $0.08 | $0.05 | $0.07 | 48 | $1.425917 |
| 1641587460 | $0.06 | $0.10 | $0.06 | $0.07 | 155 | $1.435867 |
| 1641587580 | $0.05 | $0.13 | $0.05 | $0.13 | 19 | $1.432349 |
| 1641588060 | $0.05 | $0.06 | $0.03 | $0.06 | 373 | $1.416638 |
| 1641588240 | $0.05 | $0.07 | $0.04 | $0.05 | 79 | $1.413258 |
| 1641588000 | $0.05 | $0.06 | $0.03 | $0.05 | 76 | $1.422122 |
| 1641588600 | $0.05 | $0.05 | $0.01 | $0.01 | 122 | $1.39712 |
| 1641588120 | $0.04 | $0.04 | $0.03 | $0.03 | 101 | $1.415168 |
| 1641588300 | $0.04 | $0.04 | $0.01 | $0.03 | 137 | $1.411274 |
| 1641588420 | $0.04 | $0.05 | $0.02 | $0.04 | 130 | $1.406422 |
| 1641588180 | $0.03 | $0.05 | $0.03 | $0.04 | 53 | $1.414399 |
| 1641588360 | $0.03 | $0.05 | $0.03 | $0.03 | 208 | $1.408292 |
| 1641588480 | $0.03 | $0.04 | $0.01 | $0.03 | 275 | $1.402437 |
| 1641588960 | $0.02 | $0.02 | $0.01 | $0.01 | 27 | $1.393885 |
| 1641588540 | $0.02 | $0.05 | $0.02 | $0.04 | 251 | $1.39887 |
| 1641588720 | $0.02 | $0.02 | $0.01 | $0.02 | 44 | $1.395569 |
| 1641588660 | $0.02 | $0.03 | $0.02 | $0.02 | 64 | $1.396202 |
| 1641588780 | $0.01 | $0.03 | $0.01 | $0.03 | 10 | $1.395426 |
| 1641588840 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $1.395411 |
| 1641588900 | $0.01 | $0.01 | $0.01 | $0.01 | 79 | $1.394273 |
| 1641589020 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $1.393842 |
| 1641589080 | $0.01 | $0.01 | $0.01 | $0.01 | 17 | $1.393597 |
| 1641589140 | $0.01 | $0.03 | $0.01 | $0.01 | 21 | $1.393298 |