AAPL16Oct20C120.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 12, 2020.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
  6. >
  7. AAPL16Oct20C120.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602509400$2.64$2.77$1.85$2.154,376$2.329549
1602509460$2.15$2.31$1.94$2.265,576$2.233125
1602509520$2.25$2.42$2.15$2.403,836$2.252866
1602509580$2.38$2.59$2.35$2.534,013$2.30157
1602509640$2.55$2.75$2.52$2.692,719$2.346009
1602509700$2.68$2.94$2.68$2.882,976$2.407622
1602509760$2.88$3.04$2.87$3.023,269$2.471989
1602509820$3.05$3.15$3.00$3.102,044$2.516554
1602509880$3.15$3.20$2.99$3.002,165$2.557862
1602509940$3.04$3.05$2.91$2.981,897$2.581279
1602510000$2.99$3.16$2.97$3.132,429$2.616336
1602510060$3.15$3.35$3.10$3.352,763$2.658574
1602510120$3.33$3.50$3.30$3.361,428$2.685596
1602510180$3.38$3.40$3.10$3.121,588$2.707051
1602510240$3.10$3.12$2.71$2.772,324$2.716283
1602510300$2.80$2.93$2.75$2.791,451$2.721083
1602510360$2.78$2.91$2.77$2.89824$2.723297
1602510420$2.90$2.90$2.77$2.83512$2.72466
1602510480$2.83$2.89$2.77$2.81806$2.726777
1602510540$2.84$2.84$2.60$2.601,029$2.726761
1602510600$2.63$2.70$2.42$2.501,528$2.721581
1602510660$2.50$2.52$2.43$2.501,518$2.714411
1602510720$2.48$2.62$2.44$2.611,298$2.709981
1602510780$2.61$2.61$2.49$2.51742$2.707337
1602510840$2.51$2.63$2.51$2.62666$2.705752
1602510900$2.62$2.70$2.61$2.681,170$2.705138
1602510960$2.67$2.73$2.66$2.711,206$2.704723
1602511020$2.73$2.78$2.70$2.74722$2.705087
1602511080$2.74$2.80$2.72$2.80602$2.705729
1602511140$2.82$2.85$2.76$2.791,033$2.707712
1602511200$2.79$2.85$2.70$2.71856$2.708592
1602511260$2.70$2.74$2.65$2.74945$2.70833
1602511320$2.77$2.86$2.75$2.851,900$2.711508
1602511380$2.84$2.93$2.83$2.89731$2.713472
1602511440$2.87$2.90$2.81$2.81602$2.714957
1602511500$2.82$2.92$2.79$2.91763$2.716565
1602511560$2.92$2.95$2.86$2.88952$2.719484
1602511620$2.87$2.91$2.86$2.89253$2.720141
1602511680$2.89$2.90$2.71$2.72756$2.721284
1602511740$2.75$2.75$2.63$2.68373$2.72103
1602511800$2.67$2.68$2.60$2.661,782$2.71912
1602511860$2.64$2.70$2.64$2.69316$2.718927
1602511920$2.69$2.73$2.67$2.71151$2.718873
1602511980$2.71$2.76$2.68$2.75220$2.718875
1602512040$2.75$2.76$2.70$2.73202$2.718904
1602512100$2.75$2.76$2.71$2.74158$2.718958
1602512160$2.75$2.84$2.74$2.82489$2.719365
1602512220$2.82$2.86$2.82$2.86909$2.721
1602512280$2.86$2.86$2.82$2.861,819$2.724078
1602512340$2.87$2.93$2.86$2.93526$2.725357
1602512400$2.94$3.00$2.94$3.00760$2.72794
1602512460$3.00$3.10$2.92$2.93759$2.730892
1602512520$2.96$3.01$2.90$2.91403$2.732093
1602512580$2.91$2.99$2.91$2.99276$2.73293
1602512640$2.98$3.05$2.96$3.00885$2.736016
1602512700$3.00$3.01$2.95$3.00233$2.736786
1602512760$2.99$2.99$2.95$2.95324$2.737729
1602512820$2.96$2.96$2.91$2.96898$2.740168
1602512880$2.96$2.96$2.87$2.91476$2.741406
1602512940$2.89$2.94$2.88$2.92258$2.741938
1602513000$2.93$2.94$2.90$2.91153$2.742291
1602513060$2.92$2.92$2.88$2.88136$2.74255
1602513120$2.88$2.90$2.85$2.86381$2.743166
1602513180$2.86$2.88$2.85$2.8690$2.743311
1602513240$2.87$2.88$2.83$2.88161$2.74354
1602513300$2.88$3.00$2.88$2.98380$2.744478
1602513360$2.99$3.02$2.97$2.98256$2.74528
1602513420$2.99$3.05$2.99$3.04298$2.746347
1602513480$3.05$3.10$3.00$3.05551$2.748509
1602513540$3.04$3.05$3.00$3.03214$2.749255
1602513600$3.05$3.10$3.00$3.09229$2.750113
1602513660$3.09$3.10$3.05$3.10461$2.75206
1602513720$3.10$3.10$3.05$3.06265$2.753142
1602513780$3.08$3.10$3.02$3.10348$2.754427
1602513840$3.09$3.15$3.05$3.14430$2.756245
1602513900$3.15$3.20$3.03$3.07927$2.760339
1602513960$3.05$3.15$3.05$3.12121$2.760828
1602514020$3.12$3.15$3.03$3.04219$2.761636
1602514080$3.05$3.05$2.98$3.001,260$2.765092
1602514140$3.04$3.05$3.00$3.0565$2.765293
1602514200$3.04$3.09$3.00$3.05743$2.767447
1602514260$3.05$3.11$3.05$3.10342$2.768728
1602514320$3.09$3.15$3.05$3.14279$2.769876
1602514380$3.15$3.20$3.13$3.20276$2.771133
1602514440$3.20$3.21$3.15$3.16472$2.773305
1602514500$3.19$3.25$3.15$3.22598$2.77622
1602514560$3.22$3.35$3.22$3.32619$2.779664
1602514620$3.30$3.40$3.30$3.32272$2.781378
1602514680$3.35$3.40$3.30$3.38311$2.783314
1602514740$3.37$3.45$3.35$3.40380$2.785916
1602514800$3.42$3.45$3.40$3.44199$2.787328
1602514860$3.41$3.50$3.40$3.45828$2.7932
1602514920$3.50$3.50$3.45$3.45441$2.796495
1602514980$3.46$3.55$3.45$3.551,155$2.805134
1602515040$3.55$3.60$3.45$3.56256$2.807143
1602515100$3.59$3.70$3.55$3.65410$2.81076
1602515160$3.65$3.70$3.60$3.70516$2.815542
1602515220$3.70$3.80$3.68$3.69400$2.819424
1602515280$3.69$3.70$3.55$3.57542$2.823834
1602515340$3.55$3.70$3.55$3.63285$2.826227
1602515400$3.64$3.65$3.60$3.64459$2.830139
1602515460$3.65$3.65$3.55$3.55414$2.833487
1602515520$3.60$3.65$3.59$3.61161$2.834819
1602515580$3.63$3.65$3.60$3.61195$2.836414
1602515640$3.60$3.65$3.55$3.60326$2.838909
1602515700$3.58$3.70$3.58$3.65317$2.841518
1602515760$3.65$3.75$3.65$3.75932$2.849647
1602515820$3.70$3.75$3.65$3.71869$2.857454
1602515880$3.72$3.75$3.70$3.70643$2.862947
1602515940$3.71$3.75$3.65$3.69262$2.865066
1602516000$3.67$3.75$3.65$3.67241$2.867064
1602516060$3.66$3.72$3.64$3.72281$2.869368
1602516120$3.72$3.85$3.70$3.82467$2.873541
1602516180$3.80$3.84$3.78$3.78250$2.87591
1602516240$3.78$3.81$3.74$3.80175$2.87748
1602516300$3.81$3.85$3.75$3.80163$2.878952
1602516360$3.79$3.85$3.79$3.85287$2.881654
1602516420$3.80$3.90$3.80$3.85157$2.883157
1602516480$3.85$3.91$3.85$3.8559$2.883732
1602516540$3.87$4.00$3.85$3.90206$2.885808
1602516600$3.91$4.00$3.90$3.97357$2.889511
1602516660$3.96$4.00$3.95$3.95419$2.893897
1602516720$3.93$4.04$3.93$4.01898$2.903512
1602516780$4.02$4.13$4.00$4.12472$2.90881
1602516840$4.09$4.20$4.09$4.17194$2.911112
1602516900$4.15$4.25$4.15$4.25823$2.921361
1602516960$4.25$4.27$4.20$4.22577$2.928609
1602517020$4.22$4.30$4.22$4.30273$2.932099
1602517080$4.34$4.40$4.30$4.37500$2.938773
1602517140$4.35$4.45$4.30$4.45415$2.944401
1602517200$4.40$4.49$4.37$4.44511$2.951409
1602517260$4.49$4.50$4.43$4.47596$2.959956
1602517320$4.46$4.65$4.45$4.65688$2.969963
1602517380$4.69$4.85$4.60$4.68504$2.978004
1602517440$4.65$4.65$4.45$4.47951$2.991282
1602517500$4.45$4.50$4.30$4.37443$2.996864
1602517560$4.36$4.45$4.35$4.39208$2.999498
1602517620$4.35$4.40$4.10$4.14441$3.004453
1602517680$4.10$4.11$3.85$3.91769$3.011322
1602517740$3.90$3.97$3.85$3.90668$3.016622
1602517800$3.90$4.15$3.90$4.10679$3.022516
1602517860$4.15$4.25$4.10$4.25264$3.025161
1602517920$4.20$4.25$4.13$4.13254$3.027749
1602517980$4.10$4.15$3.85$3.85191$3.029386
1602518040$3.83$3.95$3.78$3.92328$3.03169
1602518100$3.93$3.95$3.86$3.92186$3.033122
1602518160$3.95$4.00$3.90$3.98787$3.039665
1602518220$3.98$4.10$3.97$4.05268$3.041939
1602518280$4.09$4.09$4.05$4.0560$3.042475
1602518340$4.05$4.13$4.04$4.10127$3.043627
1602518400$4.12$4.25$4.12$4.20278$3.046351
1602518460$4.20$4.30$4.20$4.30321$3.049729
1602518520$4.35$4.38$4.33$4.35279$3.052839
1602518580$4.35$4.37$4.27$4.2794$3.05385
1602518640$4.29$4.29$4.17$4.20115$3.055001
1602518700$4.25$4.45$4.25$4.43650$3.062346
1602518760$4.43$4.45$4.35$4.43110$3.063615
1602518820$4.38$4.38$4.25$4.3570$3.064375
1602518880$4.35$4.40$4.21$4.25275$3.067188
1602518940$4.25$4.30$4.25$4.25467$3.07202
1602519000$4.22$4.25$4.19$4.25568$3.077629
1602519060$4.20$4.20$3.95$4.02245$3.079669
1602519120$4.00$4.17$4.00$4.10195$3.081302
1602519180$4.15$4.20$4.10$4.1999$3.082196
1602519240$4.15$4.29$4.15$4.26227$3.084388
1602519300$4.29$4.35$4.27$4.3579$3.085195
1602519360$4.31$4.35$4.30$4.31146$3.086685
1602519420$4.35$4.35$4.24$4.24183$3.088492
1602519480$4.23$4.30$4.23$4.3092$3.089401
1602519540$4.30$4.35$4.25$4.3055$3.089953
1602519600$4.30$4.38$4.30$4.35124$3.091242
1602519660$4.35$4.35$4.25$4.3537$3.091618
1602519720$4.32$4.38$4.30$4.3738$3.092016
1602519780$4.35$4.40$4.35$4.40111$3.093212
1602519840$4.40$4.45$4.40$4.43179$3.095209
1602519900$4.41$4.45$4.40$4.40282$3.098286
1602519960$4.43$4.45$4.40$4.43142$3.099856
1602520020$4.45$4.55$4.44$4.55383$3.104285
1602520080$4.54$4.60$4.50$4.50181$3.106427
1602520140$4.45$4.50$4.41$4.5072$3.107227
1602520200$4.50$4.55$4.49$4.5057$3.107882
1602520260$4.50$4.51$4.44$4.44214$3.110283
1602520320$4.43$4.48$4.35$4.39231$3.11273
1602520380$4.36$4.50$4.36$4.4573$3.113521
1602520440$4.47$4.50$4.40$4.4596$3.114581
1602520500$4.45$4.50$4.40$4.45112$3.115806
1602520560$4.48$4.50$4.40$4.43124$3.117122
1602520620$4.40$4.42$4.30$4.35103$3.118169
1602520680$4.35$4.36$4.30$4.30103$3.119173
1602520740$4.31$4.45$4.31$4.4545$3.119637
1602520800$4.45$4.55$4.45$4.53406$3.124149
1602520860$4.55$4.69$4.55$4.65102$3.125385
1602520920$4.65$4.67$4.64$4.6798$3.126601
1602520980$4.68$4.70$4.62$4.65146$3.128418
1602521040$4.64$4.72$4.64$4.70199$3.130897
1602521100$4.72$4.73$4.70$4.72144$3.132733
1602521160$4.70$4.72$4.63$4.7281$3.133745
1602521220$4.70$4.80$4.70$4.80252$3.137088
1602521280$4.80$4.80$4.70$4.7059$3.13785
1602521340$4.71$4.80$4.65$4.79188$3.140288
1602521400$4.80$4.83$4.60$4.60212$3.142901
1602521460$4.57$4.60$4.55$4.60132$3.14442
1602521520$4.65$4.68$4.60$4.6450$3.145018
1602521580$4.70$4.75$4.67$4.6782$3.146036
1602521640$4.65$4.65$4.61$4.6117$3.146239
1602521700$4.67$4.67$4.60$4.65144$3.147927
1602521760$4.63$4.75$4.63$4.7335$3.148348
1602521820$4.73$4.73$4.65$4.6864$3.149146
1602521880$4.68$4.75$4.65$4.7234$3.149569
1602521940$4.70$4.75$4.70$4.7039$3.150057
1602522000$4.72$4.80$4.71$4.75201$3.152616
1602522060$4.70$4.78$4.69$4.78660$3.160762
1602522120$4.77$4.90$4.75$4.90234$3.163823
1602522180$4.90$4.90$4.80$4.8037$3.164318
1602522240$4.80$4.85$4.75$4.8227$3.164669
1602522300$4.80$4.80$4.65$4.69124$3.166175
1602522360$4.68$4.70$4.50$4.65177$3.16815
1602522420$4.64$4.65$4.56$4.56164$3.169997
1602522480$4.60$4.60$4.51$4.51111$3.171233
1602522540$4.51$4.58$4.50$4.5862$3.171905
1602522600$4.55$4.62$4.54$4.62101$3.173031
1602522660$4.65$4.75$4.62$4.7587$3.174063
1602522720$4.70$4.70$4.62$4.65153$3.175884
1602522780$4.65$4.67$4.59$4.6468$3.176668
1602522840$4.65$4.70$4.60$4.63127$3.178118
1602522900$4.61$4.76$4.60$4.7590$3.179166
1602522960$4.75$4.85$4.75$4.83371$3.183886
1602523020$4.85$4.86$4.80$4.86265$3.187289
1602523080$4.83$4.95$4.80$4.86712$3.1966
1602523140$4.90$4.95$4.87$4.90144$3.1985
1602523200$4.90$4.92$4.80$4.80138$3.200294
1602523260$4.85$4.90$4.80$4.80100$3.201583
1602523320$4.84$4.86$4.84$4.8525$3.201902
1602523380$4.90$4.97$4.89$4.93122$3.203527
1602523440$4.95$5.00$4.95$5.00556$3.211201
1602523500$5.00$5.05$4.98$5.01128$3.212962
1602523560$5.00$5.05$5.00$5.0388$3.214174
1602523620$5.00$5.04$4.95$4.9679$3.215255
1602523680$4.99$5.01$4.95$5.0065$3.21614
1602523740$5.01$5.01$4.95$5.0077$3.217189
1602523800$5.02$5.10$5.00$5.10314$3.221675
1602523860$5.10$5.20$5.07$5.2071$3.222703
1602523920$5.15$5.20$5.15$5.15130$3.224654
1602523980$5.19$5.20$5.10$5.15196$3.227522
1602524040$5.15$5.18$5.10$5.141,139$3.24399
1602524100$5.15$5.18$5.10$5.14346$3.248898
1602524160$5.15$5.15$4.95$4.95156$3.251022
1602524220$4.95$5.05$4.95$5.00218$3.253927
1602524280$5.01$5.19$5.00$5.1987$3.255108
1602524340$5.15$5.19$5.15$5.1598$3.256513
1602524400$5.15$5.25$5.10$5.20135$3.258479
1602524460$5.25$5.31$5.25$5.31141$3.260623
1602524520$5.30$5.37$5.29$5.3563$3.261599
1602524580$5.33$5.33$5.20$5.25142$3.26371
1602524640$5.23$5.35$5.23$5.3084$3.264995
1602524700$5.31$5.45$5.30$5.45369$3.270923
1602524760$5.40$5.45$5.40$5.4046$3.271655
1602524820$5.42$5.42$5.30$5.35115$3.27344
1602524880$5.35$5.35$5.25$5.30153$3.275723
1602524940$5.31$5.36$5.30$5.3543$3.276376
1602525000$5.36$5.40$5.30$5.35107$3.278034
1602525060$5.33$5.33$5.20$5.30118$3.279777
1602525120$5.32$5.40$5.32$5.3848$3.280525
1602525180$5.31$5.35$5.30$5.35145$3.282737
1602525240$5.35$5.36$5.30$5.36148$3.284961
1602525300$5.35$5.38$5.30$5.35502$3.292603
1602525360$5.31$5.37$5.30$5.36322$3.297379
1602525420$5.40$5.40$5.35$5.3836$3.297932
1602525480$5.35$5.40$5.35$5.3629$3.298378
1602525540$5.35$5.40$5.30$5.30269$3.302418
1602525600$5.35$5.36$5.30$5.3595$3.30383
1602525660$5.36$5.53$5.36$5.50467$3.311256
1602525720$5.55$5.60$5.49$5.57600$3.321121
1602525780$5.60$5.60$5.55$5.59170$3.323926
1602525840$5.55$5.56$5.50$5.55120$3.325844
1602525900$5.50$5.63$5.50$5.55135$3.328022
1602525960$5.60$5.63$5.56$5.6083$3.329388
1602526020$5.62$5.70$5.60$5.64598$3.339404
1602526080$5.63$5.73$5.60$5.70497$3.347664
1602526140$5.70$5.80$5.70$5.75455$3.355588
1602526200$5.78$5.85$5.75$5.85123$3.357729
1602526260$5.80$5.94$5.80$5.94437$3.365737
1602526320$5.95$6.00$5.80$5.84656$3.377668
1602526380$5.80$5.95$5.80$5.90149$3.380326
1602526440$5.94$5.95$5.87$5.87328$3.386197
1602526500$5.85$6.00$5.85$5.93106$3.38811
1602526560$5.95$6.05$5.93$5.99416$3.395776
1602526620$5.98$6.05$5.97$6.0085$3.397339
1602526680$6.00$6.05$5.95$5.95293$3.402792
1602526740$5.98$5.98$5.95$5.9541$3.403528
1602526800$5.95$5.97$5.87$5.92211$3.407241
1602526860$5.85$5.85$5.65$5.66583$3.416839
1602526920$5.65$5.80$5.60$5.75364$3.422686
1602526980$5.80$5.95$5.79$5.95260$3.427149
1602527040$5.95$6.05$5.95$6.05237$3.431399
1602527100$6.04$6.07$6.00$6.0098$3.433176
1602527160$6.05$6.05$6.00$6.0588$3.434766
1602527220$6.06$6.06$5.95$6.00230$3.438835
1602527280$5.99$6.05$5.95$6.05330$3.444673
1602527340$6.00$6.00$5.90$5.9675$3.445977
1602527400$5.97$6.00$5.85$5.90184$3.449123
1602527460$5.90$5.95$5.89$5.9555$3.450056
1602527520$5.95$5.95$5.88$5.90347$3.456003
1602527580$5.89$5.89$5.82$5.8394$3.457558
1602527640$5.85$5.85$5.70$5.75107$3.459254
1602527700$5.80$5.80$5.60$5.70105$3.46085
1602527760$5.65$5.68$5.45$5.45141$3.462887
1602527820$5.45$5.57$5.40$5.55436$3.468794
1602527880$5.60$5.70$5.59$5.65147$3.470999
1602527940$5.70$5.71$5.65$5.7052$3.471786
1602528000$5.70$5.70$5.63$5.6366$3.472773
1602528060$5.59$5.60$5.45$5.4980$3.473887
1602528120$5.49$5.50$5.35$5.40679$3.482669
1602528180$5.35$5.35$5.15$5.30459$3.488227
1602528240$5.32$5.41$5.30$5.3866$3.489061
1602528300$5.39$5.55$5.35$5.55350$3.49372
1602528360$5.55$5.71$5.55$5.70135$3.495679
1602528420$5.69$5.93$5.67$5.75121$3.497491
1602528480$5.72$5.80$5.71$5.8019$3.49778
1602528540$5.78$5.80$5.70$5.80436$3.504349
1602528600$5.83$5.90$5.80$5.80385$3.510405
1602528660$5.85$5.86$5.80$5.86300$3.515092
1602528720$5.84$5.90$5.80$5.80125$3.517036
1602528780$5.82$5.85$5.75$5.77162$3.519504
1602528840$5.70$5.80$5.65$5.6598$3.520962
1602528900$5.65$5.70$5.45$5.5078$3.522035
1602528960$5.50$5.52$5.45$5.45110$3.523485
1602529020$5.45$5.45$5.25$5.3094$3.524619
1602529080$5.35$5.35$5.20$5.20188$3.526829
1602529140$5.21$5.31$5.20$5.31487$3.5325
1602529200$5.33$5.50$5.30$5.45214$3.535245
1602529260$5.51$5.58$5.50$5.5847$3.53587
1602529320$5.43$5.43$5.30$5.35113$3.537255
1602529380$5.35$5.40$5.30$5.35761$3.5465
1602529440$5.34$5.40$5.34$5.38341$3.550636
1602529500$5.36$5.36$5.30$5.3518$3.550849
1602529560$5.35$5.45$5.34$5.4283$3.55186
1602529620$5.40$5.47$5.37$5.3745$3.552416
1602529680$5.35$5.45$5.35$5.4032$3.552806
1602529740$5.41$5.45$5.31$5.3178$3.553764
1602529800$5.36$5.37$5.32$5.3544$3.554282
1602529860$5.30$5.30$5.22$5.22609$3.56103
1602529920$5.25$5.30$5.24$5.2592$3.562053
1602529980$5.25$5.28$5.16$5.17114$3.563283
1602530040$5.17$5.20$4.96$4.96546$3.568683
1602530100$4.98$5.00$4.95$4.96394$3.57232
1602530160$4.95$5.00$4.90$5.00229$3.574369
1602530220$5.01$5.08$4.95$4.9729$3.574643
1602530280$4.90$4.91$4.75$4.78338$3.577364
1602530340$4.80$4.88$4.80$4.8885$3.578045
1602530400$4.90$5.00$4.85$5.0085$3.578789
1602530460$5.00$5.10$4.95$5.10113$3.579838
1602530520$5.10$5.15$5.10$5.1379$3.580615
1602530580$5.10$5.10$5.00$5.0986$3.581417
1602530640$5.10$5.25$5.08$5.25277$3.584289
1602530700$5.29$5.35$5.29$5.33102$3.585431
1602530760$5.35$5.37$5.29$5.3070$3.586214
1602530820$5.30$5.30$5.15$5.2162$3.586869
1602530880$5.20$5.30$5.20$5.2521$3.587092
1602530940$5.27$5.35$5.27$5.3589$3.588072
1602531000$5.35$5.36$5.27$5.2757$3.5887
1602531060$5.28$5.30$5.22$5.3043$3.58916
1602531120$5.25$5.31$5.25$5.3036$3.58955
1602531180$5.33$5.35$5.30$5.3053$3.590143
1602531240$5.30$5.35$5.25$5.2645$3.590631
1602531300$5.20$5.25$5.17$5.24106$3.59174
1602531360$5.24$5.24$5.15$5.20128$3.593053
1602531420$5.21$5.25$5.20$5.22235$3.595516
1602531480$5.20$5.25$5.19$5.2041$3.595941
1602531540$5.20$5.23$5.15$5.1784$3.596787
1602531600$5.20$5.25$5.18$5.20101$3.59783
1602531660$5.14$5.17$5.13$5.1382$3.598643
1602531720$5.15$5.30$5.14$5.30301$3.601723
1602531780$5.30$5.45$5.28$5.40116$3.603026
1602531840$5.33$5.45$5.33$5.41217$3.605496
1602531900$5.40$5.50$5.30$5.49105$3.606669
1602531960$5.44$5.45$5.35$5.40102$3.607829
1602532020$5.40$5.42$5.35$5.35168$3.609701
1602532080$5.39$5.40$5.30$5.3885$3.610642
1602532140$5.40$5.40$5.35$5.3595$3.611715
1602532200$5.35$5.40$5.20$5.20311$3.615075
1602532260$5.21$5.30$5.20$5.2553$3.615617
1602532320$5.25$5.30$5.22$5.3063$3.616276
1602532380$5.34$5.48$5.30$5.47326$3.619909
1602532440$5.47$5.60$5.47$5.55247$3.622895
1602532500$5.50$5.60$5.43$5.50213$3.625467
1602532560$5.45$5.53$5.43$5.53112$3.626774
1602532620$5.53$5.65$5.52$5.60407$3.631849
1602532680$5.65$5.67$5.55$5.67302$3.635614
1602532740$5.65$5.68$5.45$5.62679$3.643998