AAPL16Oct20C120.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 13, 2020.
- NASDAQ >
- AAPL >
- Option Chain >
- AAPL16Oct20C120.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602595800 | $5.25 | $6.29 | $5.25 | $5.70 | 1,197 | $6.007 |
| 1602595860 | $5.70 | $5.73 | $5.25 | $5.45 | 3,028 | $5.534049 |
| 1602595920 | $5.40 | $5.40 | $4.25 | $4.40 | 535 | $5.451434 |
| 1602595980 | $4.40 | $4.50 | $3.80 | $4.20 | 1,363 | $5.169982 |
| 1602596040 | $4.32 | $4.40 | $4.00 | $4.35 | 1,123 | $5.036992 |
| 1602596100 | $4.25 | $4.80 | $4.25 | $4.75 | 317 | $5.01886 |
| 1602596160 | $4.70 | $4.99 | $4.56 | $4.90 | 307 | $5.007485 |
| 1602596220 | $4.83 | $4.90 | $4.62 | $4.62 | 187 | $5.003408 |
| 1602596280 | $4.65 | $4.67 | $4.30 | $4.45 | 280 | $4.983618 |
| 1602596340 | $4.40 | $4.50 | $4.00 | $4.04 | 249 | $4.961687 |
| 1602596400 | $4.00 | $4.16 | $3.70 | $4.13 | 635 | $4.893946 |
| 1602596460 | $4.16 | $4.25 | $4.09 | $4.10 | 209 | $4.877775 |
| 1602596520 | $4.14 | $4.25 | $4.00 | $4.25 | 555 | $4.834009 |
| 1602596580 | $4.25 | $4.32 | $4.10 | $4.32 | 126 | $4.826398 |
| 1602596640 | $4.25 | $4.35 | $4.10 | $4.13 | 181 | $4.815978 |
| 1602596700 | $4.11 | $4.11 | $3.79 | $3.93 | 365 | $4.785276 |
| 1602596760 | $3.95 | $4.30 | $3.95 | $4.30 | 274 | $4.769805 |
| 1602596820 | $4.25 | $4.45 | $4.20 | $4.35 | 1,406 | $4.711517 |
| 1602596880 | $4.31 | $4.40 | $4.23 | $4.40 | 386 | $4.698149 |
| 1602596940 | $4.40 | $4.50 | $4.35 | $4.50 | 404 | $4.690338 |
| 1602597000 | $4.50 | $4.50 | $4.35 | $4.49 | 241 | $4.685675 |
| 1602597060 | $4.50 | $4.55 | $4.37 | $4.40 | 171 | $4.682817 |
| 1602597120 | $4.35 | $4.35 | $4.20 | $4.20 | 138 | $4.678291 |
| 1602597180 | $4.16 | $4.16 | $3.95 | $4.00 | 426 | $4.658632 |
| 1602597240 | $3.97 | $4.20 | $3.95 | $4.15 | 239 | $4.649158 |
| 1602597300 | $4.17 | $4.35 | $4.17 | $4.30 | 143 | $4.645787 |
| 1602597360 | $4.30 | $4.30 | $4.21 | $4.30 | 89 | $4.6434 |
| 1602597420 | $4.30 | $4.33 | $4.20 | $4.28 | 119 | $4.640477 |
| 1602597480 | $4.31 | $4.47 | $4.31 | $4.45 | 309 | $4.635802 |
| 1602597540 | $4.45 | $4.67 | $4.45 | $4.65 | 123 | $4.635499 |
| 1602597600 | $4.65 | $4.75 | $4.62 | $4.66 | 274 | $4.63614 |
| 1602597660 | $4.70 | $4.85 | $4.67 | $4.80 | 394 | $4.639944 |
| 1602597720 | $4.79 | $4.79 | $4.70 | $4.70 | 81 | $4.640428 |
| 1602597780 | $4.68 | $4.73 | $4.60 | $4.67 | 143 | $4.640375 |
| 1602597840 | $4.70 | $4.82 | $4.70 | $4.75 | 294 | $4.642412 |
| 1602597900 | $4.70 | $4.75 | $4.55 | $4.65 | 104 | $4.642262 |
| 1602597960 | $4.55 | $4.55 | $4.30 | $4.35 | 193 | $4.640033 |
| 1602598020 | $4.40 | $4.52 | $4.39 | $4.47 | 64 | $4.63922 |
| 1602598080 | $4.50 | $4.58 | $4.46 | $4.46 | 131 | $4.638455 |
| 1602598140 | $4.45 | $4.60 | $4.40 | $4.60 | 47 | $4.638053 |
| 1602598200 | $4.60 | $4.65 | $4.55 | $4.60 | 157 | $4.638069 |
| 1602598260 | $4.60 | $4.60 | $4.35 | $4.47 | 81 | $4.637273 |
| 1602598320 | $4.45 | $4.50 | $4.35 | $4.40 | 77 | $4.636438 |
| 1602598380 | $4.35 | $4.50 | $4.35 | $4.50 | 39 | $4.636003 |
| 1602598440 | $4.55 | $4.55 | $4.43 | $4.50 | 96 | $4.635342 |
| 1602598500 | $4.51 | $4.55 | $4.45 | $4.53 | 191 | $4.633504 |
| 1602598560 | $4.60 | $4.75 | $4.60 | $4.71 | 284 | $4.633829 |
| 1602598620 | $4.75 | $4.77 | $4.70 | $4.75 | 39 | $4.634075 |
| 1602598680 | $4.78 | $4.88 | $4.78 | $4.84 | 179 | $4.636064 |
| 1602598740 | $4.81 | $4.95 | $4.81 | $4.90 | 121 | $4.637766 |
| 1602598800 | $4.87 | $5.01 | $4.87 | $5.01 | 274 | $4.642947 |
| 1602598860 | $5.00 | $5.04 | $4.89 | $4.89 | 63 | $4.644084 |
| 1602598920 | $4.94 | $5.10 | $4.94 | $5.05 | 86 | $4.645848 |
| 1602598980 | $5.10 | $5.15 | $5.05 | $5.10 | 883 | $4.666701 |
| 1602599040 | $5.10 | $5.22 | $5.05 | $5.22 | 76 | $4.668524 |
| 1602599100 | $5.25 | $5.25 | $5.11 | $5.21 | 128 | $4.671674 |
| 1602599160 | $5.19 | $5.21 | $5.10 | $5.21 | 60 | $4.673214 |
| 1602599220 | $5.20 | $5.25 | $5.05 | $5.05 | 110 | $4.675532 |
| 1602599280 | $5.03 | $5.15 | $4.95 | $5.13 | 122 | $4.678092 |
| 1602599340 | $5.20 | $5.22 | $5.10 | $5.10 | 34 | $4.678903 |
| 1602599400 | $5.15 | $5.15 | $5.00 | $5.02 | 72 | $4.680396 |
| 1602599460 | $5.01 | $5.10 | $5.01 | $5.05 | 10 | $4.680587 |
| 1602599520 | $5.06 | $5.10 | $4.85 | $4.85 | 48 | $4.681205 |
| 1602599580 | $4.83 | $4.85 | $4.65 | $4.66 | 168 | $4.681349 |
| 1602599640 | $4.71 | $4.73 | $4.67 | $4.70 | 82 | $4.681427 |
| 1602599700 | $4.70 | $4.75 | $4.65 | $4.75 | 57 | $4.68147 |
| 1602599760 | $4.82 | $4.85 | $4.60 | $4.60 | 120 | $4.681642 |
| 1602599820 | $4.61 | $4.65 | $4.60 | $4.63 | 225 | $4.680776 |
| 1602599880 | $4.70 | $4.90 | $4.70 | $4.85 | 82 | $4.681375 |
| 1602599940 | $4.85 | $4.90 | $4.80 | $4.90 | 53 | $4.681914 |
| 1602600000 | $4.85 | $4.95 | $4.80 | $4.80 | 35 | $4.682259 |
| 1602600060 | $4.75 | $4.80 | $4.71 | $4.80 | 17 | $4.682322 |
| 1602600120 | $4.90 | $4.95 | $4.80 | $4.80 | 20 | $4.682534 |
| 1602600180 | $4.75 | $4.83 | $4.73 | $4.75 | 115 | $4.683044 |
| 1602600240 | $4.75 | $4.87 | $4.75 | $4.76 | 50 | $4.683371 |
| 1602600300 | $4.80 | $4.84 | $4.80 | $4.81 | 20 | $4.683501 |
| 1602600360 | $4.89 | $4.93 | $4.85 | $4.85 | 18 | $4.683682 |
| 1602600420 | $4.90 | $5.05 | $4.90 | $5.05 | 213 | $4.686628 |
| 1602600480 | $5.09 | $5.12 | $4.99 | $5.03 | 117 | $4.688533 |
| 1602600540 | $5.05 | $5.07 | $4.97 | $4.97 | 533 | $4.69723 |
| 1602600600 | $5.00 | $5.01 | $4.95 | $5.00 | 431 | $4.702612 |
| 1602600660 | $5.05 | $5.05 | $5.00 | $5.00 | 32 | $4.70305 |
| 1602600720 | $4.99 | $5.04 | $4.95 | $5.00 | 72 | $4.704087 |
| 1602600780 | $5.00 | $5.05 | $5.00 | $5.00 | 36 | $4.704584 |
| 1602600840 | $5.00 | $5.00 | $4.90 | $4.90 | 34 | $4.70501 |
| 1602600900 | $4.90 | $4.90 | $4.85 | $4.85 | 8 | $4.705068 |
| 1602600960 | $4.75 | $4.85 | $4.75 | $4.85 | 46 | $4.705247 |
| 1602601020 | $4.92 | $4.94 | $4.92 | $4.94 | 8 | $4.705327 |
| 1602601080 | $4.95 | $4.95 | $4.85 | $4.95 | 428 | $4.708081 |
| 1602601140 | $4.95 | $4.95 | $4.84 | $4.86 | 21 | $4.70824 |
| 1602601200 | $4.90 | $5.00 | $4.90 | $4.95 | 10 | $4.708347 |
| 1602601260 | $4.95 | $4.95 | $4.90 | $4.90 | 8 | $4.708422 |
| 1602601320 | $4.96 | $4.96 | $4.90 | $4.95 | 9 | $4.708511 |
| 1602601380 | $4.92 | $4.96 | $4.90 | $4.96 | 34 | $4.708845 |
| 1602601440 | $4.96 | $4.96 | $4.90 | $4.90 | 8 | $4.708916 |
| 1602601500 | $4.93 | $4.95 | $4.90 | $4.90 | 86 | $4.709661 |
| 1602601560 | $4.90 | $4.95 | $4.90 | $4.90 | 18 | $4.709832 |
| 1602601620 | $4.89 | $4.95 | $4.89 | $4.95 | 31 | $4.71009 |
| 1602601680 | $5.00 | $5.15 | $4.98 | $5.13 | 91 | $4.711574 |
| 1602601740 | $5.15 | $5.27 | $5.10 | $5.25 | 141 | $4.714554 |
| 1602601800 | $5.20 | $5.30 | $5.15 | $5.29 | 67 | $4.716075 |
| 1602601860 | $5.24 | $5.35 | $5.21 | $5.35 | 84 | $4.718151 |
| 1602601920 | $5.35 | $5.45 | $5.35 | $5.45 | 108 | $4.721247 |
| 1602601980 | $5.45 | $5.47 | $5.42 | $5.45 | 58 | $4.723018 |
| 1602602040 | $5.44 | $5.44 | $5.30 | $5.32 | 288 | $4.730529 |
| 1602602100 | $5.37 | $5.41 | $5.35 | $5.40 | 161 | $4.734898 |
| 1602602160 | $5.39 | $5.40 | $5.35 | $5.35 | 51 | $4.736245 |
| 1602602220 | $5.38 | $5.40 | $5.35 | $5.40 | 134 | $4.739754 |
| 1602602280 | $5.40 | $5.40 | $5.30 | $5.34 | 63 | $4.741351 |
| 1602602340 | $5.35 | $5.36 | $5.29 | $5.33 | 28 | $4.742017 |
| 1602602400 | $5.39 | $5.43 | $5.35 | $5.40 | 133 | $4.745536 |
| 1602602460 | $5.45 | $5.60 | $5.45 | $5.60 | 849 | $4.772598 |
| 1602602520 | $5.60 | $5.64 | $5.55 | $5.58 | 120 | $4.776512 |
| 1602602580 | $5.56 | $5.60 | $5.54 | $5.55 | 71 | $4.778722 |
| 1602602640 | $5.55 | $5.65 | $5.55 | $5.65 | 67 | $4.780833 |
| 1602602700 | $5.63 | $5.64 | $5.52 | $5.60 | 123 | $4.78453 |
| 1602602760 | $5.63 | $5.66 | $5.50 | $5.54 | 578 | $4.800493 |
| 1602602820 | $5.56 | $5.60 | $5.35 | $5.45 | 47 | $4.801689 |
| 1602602880 | $5.43 | $5.50 | $5.43 | $5.45 | 65 | $4.803358 |
| 1602602940 | $5.49 | $5.50 | $5.45 | $5.45 | 10 | $4.803615 |
| 1602603000 | $5.40 | $5.40 | $5.19 | $5.23 | 154 | $4.806297 |
| 1602603060 | $5.25 | $5.50 | $5.24 | $5.50 | 123 | $4.808914 |
| 1602603120 | $5.47 | $5.47 | $5.40 | $5.45 | 59 | $4.81026 |
| 1602603180 | $5.44 | $5.45 | $5.30 | $5.40 | 79 | $4.812045 |
| 1602603240 | $5.36 | $5.40 | $5.35 | $5.40 | 45 | $4.812981 |
| 1602603300 | $5.37 | $5.37 | $5.20 | $5.23 | 139 | $4.815132 |
| 1602603360 | $5.19 | $5.25 | $5.05 | $5.06 | 102 | $4.816402 |
| 1602603420 | $5.05 | $5.10 | $4.99 | $5.00 | 162 | $4.817617 |
| 1602603480 | $5.05 | $5.10 | $5.05 | $5.05 | 40 | $4.817975 |
| 1602603540 | $4.95 | $5.10 | $4.95 | $5.10 | 479 | $4.821829 |
| 1602603600 | $5.10 | $5.15 | $5.10 | $5.10 | 36 | $4.822208 |
| 1602603660 | $5.10 | $5.10 | $4.95 | $5.00 | 99 | $4.822911 |
| 1602603720 | $5.00 | $5.05 | $4.89 | $4.89 | 93 | $4.823306 |
| 1602603780 | $4.90 | $4.95 | $4.90 | $4.90 | 64 | $4.823515 |
| 1602603840 | $4.90 | $4.91 | $4.80 | $4.85 | 56 | $4.823599 |
| 1602603900 | $4.85 | $4.85 | $4.65 | $4.66 | 137 | $4.823222 |
| 1602603960 | $4.66 | $4.66 | $4.45 | $4.51 | 126 | $4.822014 |
| 1602604020 | $4.46 | $4.55 | $4.40 | $4.55 | 111 | $4.820729 |
| 1602604080 | $4.52 | $4.66 | $4.49 | $4.65 | 83 | $4.82 |
| 1602604140 | $4.60 | $4.70 | $4.60 | $4.69 | 81 | $4.819464 |
| 1602604200 | $4.64 | $4.75 | $4.64 | $4.74 | 73 | $4.8191 |
| 1602604260 | $4.74 | $4.75 | $4.70 | $4.70 | 9 | $4.819073 |
| 1602604320 | $4.77 | $4.90 | $4.77 | $4.80 | 39 | $4.819049 |
| 1602604380 | $4.85 | $4.85 | $4.80 | $4.80 | 121 | $4.818996 |
| 1602604440 | $4.81 | $4.81 | $4.70 | $4.70 | 94 | $4.818808 |
| 1602604500 | $4.69 | $4.77 | $4.60 | $4.77 | 59 | $4.818512 |
| 1602604560 | $4.85 | $4.92 | $4.83 | $4.90 | 79 | $4.818598 |
| 1602604620 | $4.92 | $4.97 | $4.92 | $4.97 | 41 | $4.818773 |
| 1602604680 | $4.90 | $5.00 | $4.90 | $5.00 | 143 | $4.819461 |
| 1602604740 | $4.98 | $4.98 | $4.90 | $4.90 | 34 | $4.819588 |
| 1602604800 | $4.87 | $4.90 | $4.80 | $4.86 | 94 | $4.819657 |
| 1602604860 | $4.90 | $4.90 | $4.82 | $4.85 | 58 | $4.819804 |
| 1602604920 | $4.80 | $4.80 | $4.67 | $4.67 | 18 | $4.819748 |
| 1602604980 | $4.65 | $4.65 | $4.60 | $4.60 | 133 | $4.818788 |
| 1602605040 | $4.60 | $4.65 | $4.60 | $4.60 | 239 | $4.817124 |
| 1602605100 | $4.60 | $4.60 | $4.56 | $4.60 | 59 | $4.816696 |
| 1602605160 | $4.55 | $4.58 | $4.50 | $4.50 | 41 | $4.816299 |
| 1602605220 | $4.53 | $4.55 | $4.45 | $4.47 | 96 | $4.81525 |
| 1602605280 | $4.45 | $4.55 | $4.44 | $4.55 | 51 | $4.814727 |
| 1602605340 | $4.50 | $4.57 | $4.50 | $4.50 | 212 | $4.812554 |
| 1602605400 | $4.46 | $4.46 | $4.17 | $4.17 | 160 | $4.809802 |
| 1602605460 | $4.17 | $4.20 | $4.10 | $4.20 | 554 | $4.798155 |
| 1602605520 | $4.15 | $4.30 | $4.15 | $4.28 | 62 | $4.797075 |
| 1602605580 | $4.25 | $4.30 | $4.20 | $4.20 | 178 | $4.793983 |
| 1602605640 | $4.24 | $4.35 | $4.24 | $4.30 | 181 | $4.790991 |
| 1602605700 | $4.34 | $4.34 | $4.20 | $4.20 | 172 | $4.788126 |
| 1602605760 | $4.24 | $4.24 | $4.12 | $4.15 | 72 | $4.78681 |
| 1602605820 | $4.12 | $4.20 | $4.05 | $4.15 | 229 | $4.781809 |
| 1602605880 | $4.10 | $4.25 | $4.10 | $4.15 | 115 | $4.779626 |
| 1602605940 | $4.19 | $4.20 | $4.10 | $4.12 | 78 | $4.778115 |
| 1602606000 | $4.10 | $4.20 | $4.05 | $4.20 | 95 | $4.776189 |
| 1602606060 | $4.22 | $4.25 | $4.15 | $4.15 | 72 | $4.774932 |
| 1602606120 | $4.20 | $4.20 | $4.19 | $4.19 | 8 | $4.774789 |
| 1602606180 | $4.11 | $4.16 | $4.11 | $4.16 | 22 | $4.774364 |
| 1602606240 | $4.10 | $4.20 | $4.05 | $4.20 | 72 | $4.772925 |
| 1602606300 | $4.15 | $4.33 | $4.15 | $4.33 | 73 | $4.771797 |
| 1602606360 | $4.30 | $4.35 | $4.25 | $4.32 | 153 | $4.769627 |
| 1602606420 | $4.38 | $4.44 | $4.38 | $4.43 | 241 | $4.767045 |
| 1602606480 | $4.45 | $4.52 | $4.45 | $4.51 | 33 | $4.766764 |
| 1602606540 | $4.50 | $4.52 | $4.50 | $4.50 | 19 | $4.766612 |
| 1602606600 | $4.46 | $4.46 | $4.31 | $4.31 | 69 | $4.765785 |
| 1602606660 | $4.35 | $4.40 | $4.35 | $4.40 | 88 | $4.764701 |
| 1602606720 | $4.40 | $4.45 | $4.40 | $4.42 | 15 | $4.76455 |
| 1602606780 | $4.35 | $4.37 | $4.35 | $4.37 | 3 | $4.764514 |
| 1602606840 | $4.30 | $4.30 | $4.19 | $4.19 | 44 | $4.763865 |
| 1602606900 | $4.15 | $4.30 | $4.15 | $4.30 | 12 | $4.763676 |
| 1602606960 | $4.25 | $4.25 | $4.24 | $4.24 | 21 | $4.763353 |
| 1602607020 | $4.25 | $4.30 | $4.25 | $4.30 | 12 | $4.763185 |
| 1602607080 | $4.30 | $4.30 | $4.25 | $4.25 | 23 | $4.76286 |
| 1602607140 | $4.25 | $4.35 | $4.25 | $4.31 | 43 | $4.762307 |
| 1602607200 | $4.31 | $4.36 | $4.30 | $4.36 | 41 | $4.761783 |
| 1602607260 | $4.40 | $4.43 | $4.40 | $4.43 | 36 | $4.761397 |
| 1602607320 | $4.45 | $4.47 | $4.40 | $4.40 | 56 | $4.760857 |
| 1602607380 | $4.44 | $4.50 | $4.42 | $4.42 | 96 | $4.760009 |
| 1602607440 | $4.50 | $4.50 | $4.40 | $4.42 | 34 | $4.759683 |
| 1602607500 | $4.42 | $4.42 | $4.33 | $4.33 | 33 | $4.759338 |
| 1602607560 | $4.28 | $4.29 | $4.15 | $4.15 | 35 | $4.758791 |
| 1602607620 | $4.20 | $4.21 | $3.95 | $3.99 | 295 | $4.752822 |
| 1602607680 | $3.98 | $4.04 | $3.90 | $4.04 | 292 | $4.745901 |
| 1602607740 | $4.01 | $4.11 | $4.01 | $4.11 | 215 | $4.741649 |
| 1602607800 | $4.10 | $4.10 | $4.05 | $4.10 | 43 | $4.740845 |
| 1602607860 | $4.10 | $4.25 | $4.10 | $4.23 | 97 | $4.739404 |
| 1602607920 | $4.20 | $4.27 | $4.19 | $4.27 | 69 | $4.738465 |
| 1602607980 | $4.28 | $4.35 | $4.28 | $4.30 | 22 | $4.738189 |
| 1602608040 | $4.25 | $4.30 | $4.15 | $4.15 | 28 | $4.737739 |
| 1602608100 | $4.20 | $4.35 | $4.20 | $4.30 | 144 | $4.735802 |
| 1602608160 | $4.30 | $4.30 | $4.20 | $4.20 | 147 | $4.73375 |
| 1602608220 | $4.21 | $4.25 | $4.21 | $4.25 | 86 | $4.732562 |
| 1602608280 | $4.21 | $4.21 | $4.15 | $4.20 | 329 | $4.727634 |
| 1602608340 | $4.17 | $4.25 | $4.17 | $4.23 | 1,836 | $4.701789 |
| 1602608400 | $4.15 | $4.15 | $3.90 | $3.95 | 618 | $4.691489 |
| 1602608460 | $4.00 | $4.10 | $3.95 | $4.10 | 202 | $4.687988 |
| 1602608520 | $4.15 | $4.25 | $4.15 | $4.15 | 83 | $4.686928 |
| 1602608580 | $4.02 | $4.20 | $4.02 | $4.20 | 41 | $4.686283 |
| 1602608640 | $4.14 | $4.15 | $3.95 | $4.05 | 51 | $4.685404 |
| 1602608700 | $4.05 | $4.10 | $3.90 | $3.98 | 90 | $4.683705 |
| 1602608760 | $4.00 | $4.00 | $3.93 | $3.95 | 65 | $4.682475 |
| 1602608820 | $3.96 | $3.99 | $3.90 | $3.95 | 12 | $4.682248 |
| 1602608880 | $3.90 | $3.91 | $3.70 | $3.72 | 294 | $4.675708 |
| 1602608940 | $3.70 | $3.70 | $2.96 | $3.10 | 566 | $4.659296 |
| 1602609000 | $3.13 | $3.45 | $3.08 | $3.36 | 572 | $4.639446 |
| 1602609060 | $3.39 | $3.60 | $3.39 | $3.51 | 297 | $4.631211 |
| 1602609120 | $3.55 | $3.75 | $3.45 | $3.75 | 312 | $4.623198 |
| 1602609180 | $3.70 | $3.85 | $3.65 | $3.84 | 544 | $4.612074 |
| 1602609240 | $3.85 | $4.25 | $3.80 | $4.25 | 657 | $4.602872 |
| 1602609300 | $4.22 | $4.55 | $4.18 | $4.45 | 809 | $4.598646 |
| 1602609360 | $4.45 | $4.66 | $4.28 | $4.66 | 253 | $4.597822 |
| 1602609420 | $4.70 | $4.70 | $4.50 | $4.61 | 313 | $4.597832 |
| 1602609480 | $4.65 | $4.90 | $4.63 | $4.90 | 505 | $4.599658 |
| 1602609540 | $4.95 | $4.95 | $4.75 | $4.84 | 820 | $4.602934 |
| 1602609600 | $4.85 | $4.85 | $4.25 | $4.30 | 277 | $4.602076 |
| 1602609660 | $4.30 | $4.50 | $4.29 | $4.32 | 157 | $4.60139 |
| 1602609720 | $4.31 | $4.45 | $3.98 | $3.99 | 165 | $4.600097 |
| 1602609780 | $4.00 | $4.00 | $3.55 | $3.63 | 326 | $4.594067 |
| 1602609840 | $3.61 | $3.90 | $3.61 | $3.84 | 159 | $4.591274 |
| 1602609900 | $3.80 | $3.90 | $3.65 | $3.85 | 110 | $4.589374 |
| 1602609960 | $3.85 | $4.05 | $3.85 | $4.00 | 200 | $4.586555 |
| 1602610020 | $4.00 | $4.02 | $3.70 | $3.70 | 275 | $4.582601 |
| 1602610080 | $3.65 | $3.80 | $3.50 | $3.72 | 80 | $4.581011 |
| 1602610140 | $3.70 | $4.00 | $3.65 | $4.00 | 148 | $4.578907 |
| 1602610200 | $4.00 | $4.00 | $3.85 | $3.95 | 66 | $4.578043 |
| 1602610260 | $3.80 | $3.84 | $3.79 | $3.84 | 61 | $4.577026 |
| 1602610320 | $3.80 | $3.90 | $3.79 | $3.85 | 9 | $4.576881 |
| 1602610380 | $3.82 | $4.00 | $3.80 | $4.00 | 315 | $4.571808 |
| 1602610440 | $4.00 | $4.05 | $3.90 | $3.95 | 77 | $4.570838 |
| 1602610500 | $3.75 | $3.78 | $3.70 | $3.70 | 41 | $4.570137 |
| 1602610560 | $3.70 | $3.80 | $3.65 | $3.76 | 251 | $4.565325 |
| 1602610620 | $3.70 | $3.70 | $3.65 | $3.70 | 55 | $4.564317 |
| 1602610680 | $3.75 | $3.90 | $3.75 | $3.77 | 26 | $4.563902 |
| 1602610740 | $3.70 | $3.78 | $3.65 | $3.70 | 43 | $4.563122 |
| 1602610800 | $3.70 | $3.80 | $3.70 | $3.80 | 31 | $4.562584 |
| 1602610860 | $3.70 | $3.75 | $3.65 | $3.70 | 37 | $4.561887 |
| 1602610920 | $3.69 | $3.69 | $3.42 | $3.50 | 243 | $4.556656 |
| 1602610980 | $3.50 | $3.50 | $3.24 | $3.25 | 596 | $4.541568 |
| 1602611040 | $3.25 | $3.40 | $3.05 | $3.05 | 310 | $4.53279 |
| 1602611100 | $3.06 | $3.40 | $3.05 | $3.40 | 585 | $4.515833 |
| 1602611160 | $3.35 | $3.45 | $3.23 | $3.37 | 259 | $4.509605 |
| 1602611220 | $3.45 | $3.45 | $3.28 | $3.30 | 128 | $4.506626 |
| 1602611280 | $3.35 | $3.64 | $3.35 | $3.50 | 166 | $4.503146 |
| 1602611340 | $3.50 | $3.50 | $3.28 | $3.30 | 127 | $4.500192 |
| 1602611400 | $3.30 | $3.40 | $3.25 | $3.35 | 112 | $4.49751 |
| 1602611460 | $3.34 | $3.45 | $3.34 | $3.40 | 195 | $4.493274 |
| 1602611520 | $3.38 | $3.38 | $3.15 | $3.15 | 197 | $4.488588 |
| 1602611580 | $3.15 | $3.25 | $3.15 | $3.25 | 420 | $4.47794 |
| 1602611640 | $3.15 | $3.17 | $2.94 | $2.95 | 241 | $4.471137 |
| 1602611700 | $3.00 | $3.05 | $2.80 | $2.84 | 478 | $4.456474 |
| 1602611760 | $2.83 | $2.95 | $2.69 | $2.70 | 623 | $4.436913 |
| 1602611820 | $2.70 | $2.81 | $2.31 | $2.38 | 678 | $4.413067 |
| 1602611880 | $2.36 | $2.60 | $2.36 | $2.58 | 2,265 | $4.331923 |
| 1602611940 | $2.58 | $2.71 | $2.51 | $2.68 | 1,143 | $4.297 |
| 1602612000 | $2.66 | $2.66 | $2.42 | $2.55 | 585 | $4.279148 |
| 1602612060 | $2.55 | $2.58 | $2.43 | $2.47 | 367 | $4.267786 |
| 1602612120 | $2.47 | $2.72 | $2.47 | $2.71 | 934 | $4.241387 |
| 1602612180 | $2.71 | $2.82 | $2.66 | $2.82 | 722 | $4.223067 |
| 1602612240 | $2.81 | $2.84 | $2.70 | $2.82 | 505 | $4.210602 |
| 1602612300 | $2.82 | $2.85 | $2.73 | $2.85 | 349 | $4.202375 |
| 1602612360 | $2.89 | $2.89 | $2.77 | $2.78 | 281 | $4.195881 |
| 1602612420 | $2.77 | $2.77 | $2.60 | $2.60 | 354 | $4.187071 |
| 1602612480 | $2.59 | $2.64 | $2.40 | $2.55 | 818 | $4.16429 |
| 1602612540 | $2.50 | $2.58 | $2.42 | $2.46 | 294 | $4.156213 |
| 1602612600 | $2.44 | $2.44 | $2.13 | $2.35 | 828 | $4.132067 |
| 1602612660 | $2.32 | $2.46 | $2.30 | $2.46 | 376 | $4.121489 |
| 1602612720 | $2.46 | $2.54 | $2.39 | $2.53 | 1,589 | $4.080287 |
| 1602612780 | $2.51 | $2.74 | $2.47 | $2.63 | 451 | $4.069579 |
| 1602612840 | $2.65 | $2.74 | $2.63 | $2.72 | 562 | $4.057586 |
| 1602612900 | $2.70 | $2.71 | $2.59 | $2.66 | 264 | $4.051909 |
| 1602612960 | $2.65 | $2.89 | $2.62 | $2.85 | 1,089 | $4.031065 |
| 1602613020 | $2.89 | $2.90 | $2.80 | $2.82 | 1,140 | $4.0113 |
| 1602613080 | $2.82 | $2.98 | $2.80 | $2.95 | 506 | $4.003242 |
| 1602613140 | $2.94 | $3.05 | $2.91 | $3.02 | 746 | $3.992277 |
| 1602613200 | $3.00 | $3.10 | $2.96 | $3.03 | 861 | $3.980535 |
| 1602613260 | $3.00 | $3.05 | $2.91 | $2.91 | 116 | $3.978868 |
| 1602613320 | $2.87 | $2.92 | $2.84 | $2.92 | 415 | $3.972366 |
| 1602613380 | $2.93 | $3.00 | $2.92 | $2.96 | 93 | $3.971056 |
| 1602613440 | $2.95 | $3.05 | $2.88 | $3.02 | 306 | $3.966877 |
| 1602613500 | $3.05 | $3.05 | $2.98 | $3.00 | 35 | $3.966417 |
| 1602613560 | $2.99 | $3.00 | $2.94 | $2.98 | 278 | $3.962603 |
| 1602613620 | $3.00 | $3.02 | $2.93 | $2.93 | 30 | $3.962185 |
| 1602613680 | $2.90 | $2.91 | $2.70 | $2.70 | 409 | $3.955736 |
| 1602613740 | $2.74 | $2.80 | $2.73 | $2.75 | 230 | $3.951896 |
| 1602613800 | $2.76 | $2.79 | $2.55 | $2.60 | 521 | $3.942509 |
| 1602613860 | $2.61 | $2.68 | $2.61 | $2.61 | 528 | $3.933033 |
| 1602613920 | $2.67 | $2.76 | $2.66 | $2.75 | 81 | $3.931676 |
| 1602613980 | $2.75 | $2.96 | $2.75 | $2.94 | 261 | $3.927756 |
| 1602614040 | $2.93 | $3.05 | $2.90 | $2.98 | 149 | $3.925786 |
| 1602614100 | $2.98 | $2.98 | $2.90 | $2.90 | 34 | $3.925341 |
| 1602614160 | $2.91 | $2.91 | $2.78 | $2.84 | 58 | $3.924479 |
| 1602614220 | $2.85 | $2.89 | $2.81 | $2.86 | 60 | $3.923601 |
| 1602614280 | $2.89 | $2.98 | $2.89 | $2.91 | 35 | $3.923117 |
| 1602614340 | $2.85 | $2.97 | $2.85 | $2.97 | 107 | $3.921637 |
| 1602614400 | $2.98 | $2.98 | $2.83 | $2.83 | 65 | $3.920767 |
| 1602614460 | $2.90 | $2.90 | $2.72 | $2.78 | 168 | $3.918136 |
| 1602614520 | $2.78 | $2.88 | $2.72 | $2.87 | 123 | $3.916218 |
| 1602614580 | $2.87 | $2.87 | $2.82 | $2.82 | 57 | $3.915393 |
| 1602614640 | $2.82 | $2.91 | $2.82 | $2.91 | 37 | $3.914855 |
| 1602614700 | $2.89 | $3.05 | $2.89 | $2.92 | 347 | $3.91058 |
| 1602614760 | $2.83 | $2.89 | $2.80 | $2.89 | 50 | $3.90986 |
| 1602614820 | $2.88 | $2.90 | $2.80 | $2.90 | 55 | $3.90908 |
| 1602614880 | $2.85 | $2.94 | $2.85 | $2.94 | 55 | $3.908335 |
| 1602614940 | $2.95 | $2.96 | $2.94 | $2.94 | 67 | $3.907472 |
| 1602615000 | $2.89 | $2.89 | $2.83 | $2.86 | 169 | $3.905086 |
| 1602615060 | $2.90 | $2.94 | $2.82 | $2.85 | 118 | $3.903478 |
| 1602615120 | $2.85 | $2.89 | $2.75 | $2.75 | 142 | $3.901474 |
| 1602615180 | $2.80 | $2.81 | $2.75 | $2.79 | 258 | $3.897688 |
| 1602615240 | $2.75 | $2.76 | $2.71 | $2.73 | 255 | $3.893744 |
| 1602615300 | $2.74 | $2.89 | $2.74 | $2.85 | 66 | $3.892818 |
| 1602615360 | $2.95 | $2.95 | $2.84 | $2.87 | 252 | $3.889604 |
| 1602615420 | $2.90 | $2.90 | $2.86 | $2.90 | 139 | $3.887782 |
| 1602615480 | $2.88 | $2.93 | $2.88 | $2.91 | 239 | $3.884737 |
| 1602615540 | $2.92 | $3.00 | $2.90 | $2.92 | 370 | $3.880201 |
| 1602615600 | $2.94 | $3.01 | $2.90 | $2.97 | 368 | $3.875934 |
| 1602615660 | $2.97 | $2.98 | $2.92 | $2.93 | 8 | $3.875839 |
| 1602615720 | $2.94 | $3.01 | $2.94 | $3.01 | 64 | $3.875089 |
| 1602615780 | $2.96 | $3.10 | $2.96 | $3.05 | 399 | $3.870905 |
| 1602615840 | $3.05 | $3.10 | $3.00 | $3.10 | 513 | $3.865588 |
| 1602615900 | $3.05 | $3.10 | $2.97 | $3.09 | 237 | $3.863029 |
| 1602615960 | $3.09 | $3.09 | $3.00 | $3.00 | 23 | $3.862791 |
| 1602616020 | $2.99 | $3.02 | $2.98 | $2.99 | 180 | $3.860796 |
| 1602616080 | $2.99 | $3.04 | $2.98 | $3.00 | 67 | $3.86007 |
| 1602616140 | $2.98 | $2.99 | $2.87 | $2.89 | 42 | $3.85956 |
| 1602616200 | $2.94 | $3.02 | $2.94 | $2.96 | 97 | $3.858496 |
| 1602616260 | $2.96 | $3.10 | $2.96 | $3.10 | 338 | $3.855134 |
| 1602616320 | $3.08 | $3.10 | $3.05 | $3.07 | 256 | $3.852628 |
| 1602616380 | $3.09 | $3.10 | $3.05 | $3.07 | 57 | $3.852079 |
| 1602616440 | $3.05 | $3.05 | $3.00 | $3.00 | 533 | $3.846556 |
| 1602616500 | $3.05 | $3.05 | $3.00 | $3.00 | 88 | $3.845647 |
| 1602616560 | $2.99 | $3.00 | $2.94 | $3.00 | 145 | $3.844078 |
| 1602616620 | $3.05 | $3.05 | $2.99 | $3.05 | 294 | $3.841031 |
| 1602616680 | $3.05 | $3.10 | $3.05 | $3.07 | 19 | $3.840847 |
| 1602616740 | $3.09 | $3.15 | $3.09 | $3.14 | 282 | $3.838265 |
| 1602616800 | $3.14 | $3.16 | $3.11 | $3.16 | 84 | $3.837548 |
| 1602616860 | $3.14 | $3.20 | $3.12 | $3.20 | 344 | $3.834796 |
| 1602616920 | $3.23 | $3.26 | $3.23 | $3.24 | 136 | $3.833815 |
| 1602616980 | $3.21 | $3.30 | $3.21 | $3.29 | 274 | $3.8319 |
| 1602617040 | $3.26 | $3.38 | $3.26 | $3.35 | 127 | $3.831143 |
| 1602617100 | $3.33 | $3.33 | $3.25 | $3.28 | 123 | $3.83038 |
| 1602617160 | $3.26 | $3.26 | $3.15 | $3.21 | 114 | $3.829511 |
| 1602617220 | $3.25 | $3.30 | $3.25 | $3.30 | 198 | $3.828228 |
| 1602617280 | $3.25 | $3.27 | $3.15 | $3.15 | 126 | $3.827308 |
| 1602617340 | $3.15 | $3.21 | $3.15 | $3.20 | 92 | $3.826605 |
| 1602617400 | $3.19 | $3.25 | $3.14 | $3.22 | 90 | $3.825883 |
| 1602617460 | $3.17 | $3.25 | $3.17 | $3.25 | 48 | $3.82552 |
| 1602617520 | $3.25 | $3.27 | $3.23 | $3.25 | 40 | $3.825242 |
| 1602617580 | $3.30 | $3.30 | $3.20 | $3.30 | 34 | $3.825011 |
| 1602617640 | $3.30 | $3.30 | $3.25 | $3.26 | 48 | $3.824699 |
| 1602617700 | $3.27 | $3.30 | $3.25 | $3.26 | 92 | $3.824088 |
| 1602617760 | $3.27 | $3.30 | $3.25 | $3.30 | 45 | $3.823801 |
| 1602617820 | $3.27 | $3.30 | $3.25 | $3.30 | 41 | $3.823533 |
| 1602617880 | $3.26 | $3.26 | $3.07 | $3.10 | 190 | $3.822129 |
| 1602617940 | $3.12 | $3.15 | $3.05 | $3.12 | 62 | $3.821588 |
| 1602618000 | $3.14 | $3.15 | $3.10 | $3.13 | 54 | $3.821129 |
| 1602618060 | $3.14 | $3.18 | $3.10 | $3.15 | 43 | $3.820776 |
| 1602618120 | $3.15 | $3.18 | $3.12 | $3.15 | 62 | $3.820277 |
| 1602618180 | $3.08 | $3.13 | $3.05 | $3.05 | 45 | $3.819894 |
| 1602618240 | $3.09 | $3.09 | $3.05 | $3.08 | 24 | $3.819678 |
| 1602618300 | $3.05 | $3.16 | $3.05 | $3.13 | 189 | $3.818056 |
| 1602618360 | $3.12 | $3.12 | $2.93 | $2.95 | 244 | $3.815603 |
| 1602618420 | $2.94 | $2.96 | $2.82 | $2.86 | 101 | $3.814507 |
| 1602618480 | $2.85 | $2.87 | $2.82 | $2.83 | 162 | $3.812643 |
| 1602618540 | $2.87 | $2.90 | $2.77 | $2.78 | 290 | $3.809351 |
| 1602618600 | $2.79 | $2.89 | $2.79 | $2.85 | 178 | $3.807309 |
| 1602618660 | $2.81 | $2.87 | $2.80 | $2.86 | 98 | $3.806185 |
| 1602618720 | $2.84 | $2.90 | $2.83 | $2.89 | 152 | $3.804462 |
| 1602618780 | $2.89 | $2.92 | $2.84 | $2.85 | 61 | $3.803808 |
| 1602618840 | $2.82 | $2.88 | $2.74 | $2.74 | 285 | $3.800517 |
| 1602618900 | $2.76 | $2.83 | $2.67 | $2.72 | 209 | $3.797822 |
| 1602618960 | $2.72 | $2.78 | $2.72 | $2.75 | 138 | $3.796124 |
| 1602619020 | $2.75 | $2.77 | $2.71 | $2.73 | 91 | $3.794997 |
| 1602619080 | $2.72 | $2.76 | $2.66 | $2.70 | 465 | $3.789159 |
| 1602619140 | $2.70 | $2.73 | $2.65 | $2.65 | 423 | $3.783795 |