AAPL16Oct20C120.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 16, 2020.
- NASDAQ >
- AAPL >
- Option Chain >
- AAPL16Oct20C120.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602855000 | $1.25 | $1.80 | $1.25 | $1.66 | 652 | $1.702592 |
| 1602855060 | $1.70 | $1.73 | $1.39 | $1.39 | 603 | $1.601633 |
| 1602855120 | $1.39 | $1.50 | $1.26 | $1.50 | 550 | $1.523429 |
| 1602855180 | $1.51 | $1.51 | $1.31 | $1.40 | 302 | $1.504603 |
| 1602855240 | $1.39 | $1.48 | $1.34 | $1.44 | 526 | $1.490254 |
| 1602855300 | $1.40 | $1.58 | $1.40 | $1.58 | 286 | $1.492352 |
| 1602855360 | $1.56 | $1.56 | $1.48 | $1.52 | 1,449 | $1.507309 |
| 1602855420 | $1.51 | $1.53 | $1.36 | $1.41 | 557 | $1.497171 |
| 1602855480 | $1.40 | $1.44 | $1.27 | $1.43 | 250 | $1.490684 |
| 1602855540 | $1.41 | $1.44 | $1.38 | $1.38 | 122 | $1.488716 |
| 1602855600 | $1.40 | $1.45 | $1.31 | $1.42 | 687 | $1.478933 |
| 1602855660 | $1.43 | $1.55 | $1.43 | $1.54 | 292 | $1.480524 |
| 1602855720 | $1.54 | $1.54 | $1.44 | $1.46 | 160 | $1.480574 |
| 1602855780 | $1.44 | $1.48 | $1.35 | $1.36 | 164 | $1.479575 |
| 1602855840 | $1.35 | $1.44 | $1.32 | $1.35 | 106 | $1.477882 |
| 1602855900 | $1.35 | $1.39 | $1.26 | $1.26 | 263 | $1.471674 |
| 1602855960 | $1.26 | $1.28 | $1.15 | $1.26 | 1,178 | $1.43319 |
| 1602856020 | $1.26 | $1.34 | $1.20 | $1.30 | 195 | $1.428999 |
| 1602856080 | $1.29 | $1.31 | $1.17 | $1.17 | 150 | $1.425812 |
| 1602856140 | $1.15 | $1.18 | $1.13 | $1.13 | 777 | $1.402771 |
| 1602856200 | $1.14 | $1.14 | $1.04 | $1.06 | 680 | $1.380065 |
| 1602856260 | $1.04 | $1.06 | $0.93 | $0.97 | 1,374 | $1.336145 |
| 1602856320 | $1.00 | $1.04 | $0.97 | $0.97 | 217 | $1.329859 |
| 1602856380 | $0.98 | $1.07 | $0.97 | $1.02 | 422 | $1.318623 |
| 1602856440 | $1.00 | $1.00 | $0.94 | $0.96 | 405 | $1.306905 |
| 1602856500 | $0.99 | $1.14 | $0.97 | $1.08 | 1,065 | $1.287324 |
| 1602856560 | $1.08 | $1.20 | $1.08 | $1.16 | 571 | $1.281751 |
| 1602856620 | $1.17 | $1.24 | $1.17 | $1.19 | 929 | $1.276927 |
| 1602856680 | $1.19 | $1.22 | $1.17 | $1.22 | 439 | $1.274713 |
| 1602856740 | $1.20 | $1.21 | $1.17 | $1.19 | 135 | $1.274013 |
| 1602856800 | $1.20 | $1.29 | $1.17 | $1.27 | 1,614 | $1.269109 |
| 1602856860 | $1.29 | $1.38 | $1.28 | $1.31 | 452 | $1.270879 |
| 1602856920 | $1.27 | $1.43 | $1.22 | $1.37 | 606 | $1.273705 |
| 1602856980 | $1.36 | $1.36 | $1.27 | $1.35 | 192 | $1.274027 |
| 1602857040 | $1.36 | $1.37 | $1.26 | $1.28 | 317 | $1.274585 |
| 1602857100 | $1.26 | $1.28 | $1.13 | $1.17 | 885 | $1.270601 |
| 1602857160 | $1.20 | $1.23 | $1.10 | $1.11 | 237 | $1.269163 |
| 1602857220 | $1.10 | $1.14 | $1.07 | $1.08 | 116 | $1.268231 |
| 1602857280 | $1.08 | $1.17 | $1.08 | $1.16 | 167 | $1.267041 |
| 1602857340 | $1.15 | $1.19 | $1.13 | $1.16 | 184 | $1.266056 |
| 1602857400 | $1.10 | $1.11 | $1.00 | $1.04 | 203 | $1.263963 |
| 1602857460 | $1.03 | $1.04 | $1.00 | $1.02 | 172 | $1.261955 |
| 1602857520 | $1.06 | $1.08 | $1.04 | $1.06 | 92 | $1.26106 |
| 1602857580 | $1.08 | $1.08 | $1.02 | $1.03 | 173 | $1.259258 |
| 1602857640 | $1.03 | $1.06 | $0.96 | $0.98 | 537 | $1.252794 |
| 1602857700 | $0.97 | $0.98 | $0.92 | $0.94 | 580 | $1.245144 |
| 1602857760 | $0.95 | $1.04 | $0.94 | $1.02 | 382 | $1.240514 |
| 1602857820 | $1.02 | $1.08 | $1.00 | $1.07 | 279 | $1.23801 |
| 1602857880 | $1.08 | $1.15 | $1.08 | $1.11 | 455 | $1.235591 |
| 1602857940 | $1.11 | $1.18 | $1.11 | $1.14 | 942 | $1.231163 |
| 1602858000 | $1.15 | $1.18 | $1.11 | $1.11 | 312 | $1.230298 |
| 1602858060 | $1.11 | $1.20 | $1.10 | $1.19 | 154 | $1.229928 |
| 1602858120 | $1.20 | $1.25 | $1.17 | $1.25 | 270 | $1.229742 |
| 1602858180 | $1.26 | $1.33 | $1.26 | $1.33 | 848 | $1.232478 |
| 1602858240 | $1.32 | $1.32 | $1.26 | $1.30 | 1,094 | $1.234466 |
| 1602858300 | $1.29 | $1.38 | $1.29 | $1.36 | 539 | $1.236664 |
| 1602858360 | $1.37 | $1.42 | $1.35 | $1.36 | 192 | $1.237754 |
| 1602858420 | $1.37 | $1.41 | $1.30 | $1.32 | 175 | $1.238672 |
| 1602858480 | $1.30 | $1.38 | $1.29 | $1.37 | 138 | $1.239191 |
| 1602858540 | $1.36 | $1.36 | $1.30 | $1.32 | 171 | $1.239669 |
| 1602858600 | $1.35 | $1.38 | $1.25 | $1.26 | 281 | $1.240282 |
| 1602858660 | $1.24 | $1.29 | $1.20 | $1.23 | 174 | $1.240292 |
| 1602858720 | $1.25 | $1.25 | $1.16 | $1.17 | 76 | $1.240179 |
| 1602858780 | $1.15 | $1.25 | $1.12 | $1.25 | 201 | $1.23973 |
| 1602858840 | $1.25 | $1.29 | $1.23 | $1.23 | 172 | $1.239874 |
| 1602858900 | $1.23 | $1.23 | $1.07 | $1.09 | 104 | $1.23954 |
| 1602858960 | $1.13 | $1.16 | $1.10 | $1.16 | 485 | $1.237903 |
| 1602859020 | $1.17 | $1.18 | $1.14 | $1.16 | 15 | $1.237864 |
| 1602859080 | $1.20 | $1.23 | $1.15 | $1.22 | 317 | $1.237607 |
| 1602859140 | $1.21 | $1.26 | $1.19 | $1.24 | 491 | $1.237732 |
| 1602859200 | $1.27 | $1.34 | $1.27 | $1.29 | 113 | $1.238014 |
| 1602859260 | $1.30 | $1.30 | $1.18 | $1.21 | 133 | $1.237905 |
| 1602859320 | $1.21 | $1.21 | $1.11 | $1.13 | 120 | $1.237644 |
| 1602859380 | $1.15 | $1.15 | $1.10 | $1.12 | 122 | $1.237214 |
| 1602859440 | $1.14 | $1.16 | $1.12 | $1.16 | 294 | $1.236288 |
| 1602859500 | $1.15 | $1.18 | $1.14 | $1.15 | 541 | $1.234973 |
| 1602859560 | $1.16 | $1.16 | $1.10 | $1.10 | 122 | $1.234548 |
| 1602859620 | $1.10 | $1.12 | $0.97 | $0.97 | 473 | $1.23134 |
| 1602859680 | $0.96 | $0.97 | $0.87 | $0.88 | 324 | $1.228174 |
| 1602859740 | $0.87 | $0.88 | $0.78 | $0.80 | 488 | $1.222167 |
| 1602859800 | $0.79 | $0.85 | $0.74 | $0.84 | 523 | $1.215177 |
| 1602859860 | $0.84 | $0.97 | $0.84 | $0.92 | 743 | $1.208652 |
| 1602859920 | $0.91 | $0.92 | $0.89 | $0.89 | 283 | $1.206186 |
| 1602859980 | $0.88 | $1.00 | $0.88 | $0.99 | 92 | $1.205499 |
| 1602860040 | $0.99 | $1.03 | $0.96 | $1.01 | 415 | $1.20304 |
| 1602860100 | $1.01 | $1.01 | $0.93 | $0.97 | 112 | $1.20229 |
| 1602860160 | $0.94 | $0.95 | $0.90 | $0.91 | 60 | $1.201822 |
| 1602860220 | $0.91 | $0.91 | $0.85 | $0.89 | 146 | $1.200439 |
| 1602860280 | $0.90 | $0.97 | $0.90 | $0.96 | 64 | $1.200003 |
| 1602860340 | $0.96 | $0.98 | $0.94 | $0.98 | 44 | $1.199699 |
| 1602860400 | $0.96 | $0.97 | $0.90 | $0.90 | 157 | $1.198589 |
| 1602860460 | $0.94 | $0.94 | $0.87 | $0.87 | 93 | $1.197823 |
| 1602860520 | $0.87 | $0.92 | $0.85 | $0.89 | 260 | $1.195549 |
| 1602860580 | $0.90 | $0.90 | $0.82 | $0.82 | 109 | $1.194536 |
| 1602860640 | $0.83 | $0.94 | $0.83 | $0.91 | 39 | $1.194227 |
| 1602860700 | $0.90 | $0.90 | $0.79 | $0.79 | 194 | $1.192239 |
| 1602860760 | $0.79 | $0.85 | $0.79 | $0.83 | 736 | $1.184907 |
| 1602860820 | $0.81 | $0.82 | $0.74 | $0.77 | 1,411 | $1.170729 |
| 1602860880 | $0.76 | $0.76 | $0.63 | $0.68 | 743 | $1.161206 |
| 1602860940 | $0.67 | $0.75 | $0.67 | $0.74 | 631 | $1.154213 |
| 1602861000 | $0.73 | $0.75 | $0.63 | $0.67 | 364 | $1.150257 |
| 1602861060 | $0.67 | $0.75 | $0.67 | $0.74 | 166 | $1.148369 |
| 1602861120 | $0.72 | $0.75 | $0.71 | $0.74 | 109 | $1.147234 |
| 1602861180 | $0.74 | $0.75 | $0.69 | $0.71 | 193 | $1.145183 |
| 1602861240 | $0.73 | $0.73 | $0.70 | $0.71 | 144 | $1.143681 |
| 1602861300 | $0.70 | $0.73 | $0.68 | $0.69 | 214 | $1.14139 |
| 1602861360 | $0.69 | $0.70 | $0.65 | $0.68 | 391 | $1.137073 |
| 1602861420 | $0.68 | $0.68 | $0.54 | $0.54 | 825 | $1.126592 |
| 1602861480 | $0.55 | $0.55 | $0.48 | $0.49 | 1,924 | $1.099154 |
| 1602861540 | $0.49 | $0.56 | $0.48 | $0.54 | 258 | $1.095865 |
| 1602861600 | $0.54 | $0.54 | $0.44 | $0.45 | 545 | $1.08844 |
| 1602861660 | $0.45 | $0.50 | $0.43 | $0.48 | 631 | $1.079724 |
| 1602861720 | $0.48 | $0.53 | $0.45 | $0.46 | 801 | $1.069661 |
| 1602861780 | $0.46 | $0.46 | $0.35 | $0.40 | 1,070 | $1.054442 |
| 1602861840 | $0.40 | $0.44 | $0.38 | $0.40 | 322 | $1.050061 |
| 1602861900 | $0.40 | $0.44 | $0.38 | $0.41 | 394 | $1.044909 |
| 1602861960 | $0.42 | $0.46 | $0.41 | $0.43 | 297 | $1.041133 |
| 1602862020 | $0.42 | $0.50 | $0.42 | $0.48 | 492 | $1.03541 |
| 1602862080 | $0.47 | $0.50 | $0.46 | $0.49 | 712 | $1.02762 |
| 1602862140 | $0.49 | $0.51 | $0.47 | $0.49 | 508 | $1.022262 |
| 1602862200 | $0.48 | $0.52 | $0.47 | $0.51 | 571 | $1.016296 |
| 1602862260 | $0.51 | $0.51 | $0.47 | $0.48 | 1,353 | $1.002866 |
| 1602862320 | $0.49 | $0.51 | $0.48 | $0.50 | 1,060 | $0.992706 |
| 1602862380 | $0.48 | $0.49 | $0.41 | $0.45 | 352 | $0.989117 |
| 1602862440 | $0.46 | $0.48 | $0.44 | $0.48 | 617 | $0.98307 |
| 1602862500 | $0.49 | $0.50 | $0.42 | $0.42 | 229 | $0.98095 |
| 1602862560 | $0.43 | $0.44 | $0.40 | $0.41 | 98 | $0.979934 |
| 1602862620 | $0.42 | $0.42 | $0.36 | $0.39 | 432 | $0.975269 |
| 1602862680 | $0.38 | $0.40 | $0.36 | $0.38 | 627 | $0.968556 |
| 1602862740 | $0.38 | $0.41 | $0.34 | $0.34 | 462 | $0.963589 |
| 1602862800 | $0.34 | $0.36 | $0.33 | $0.35 | 232 | $0.961032 |
| 1602862860 | $0.35 | $0.42 | $0.34 | $0.40 | 1,484 | $0.946656 |
| 1602862920 | $0.40 | $0.43 | $0.38 | $0.39 | 716 | $0.940068 |
| 1602862980 | $0.38 | $0.40 | $0.37 | $0.37 | 227 | $0.93792 |
| 1602863040 | $0.37 | $0.40 | $0.36 | $0.37 | 1,005 | $0.928438 |
| 1602863100 | $0.38 | $0.38 | $0.34 | $0.34 | 661 | $0.922332 |
| 1602863160 | $0.35 | $0.38 | $0.35 | $0.37 | 132 | $0.921092 |
| 1602863220 | $0.37 | $0.40 | $0.36 | $0.40 | 232 | $0.919017 |
| 1602863280 | $0.39 | $0.42 | $0.37 | $0.42 | 573 | $0.914134 |
| 1602863340 | $0.42 | $0.44 | $0.42 | $0.44 | 546 | $0.909849 |
| 1602863400 | $0.43 | $0.43 | $0.40 | $0.42 | 993 | $0.901919 |
| 1602863460 | $0.41 | $0.44 | $0.40 | $0.40 | 307 | $0.899552 |
| 1602863520 | $0.38 | $0.40 | $0.37 | $0.37 | 371 | $0.896513 |
| 1602863580 | $0.38 | $0.40 | $0.38 | $0.40 | 159 | $0.895251 |
| 1602863640 | $0.41 | $0.43 | $0.40 | $0.43 | 233 | $0.893509 |
| 1602863700 | $0.43 | $0.45 | $0.41 | $0.41 | 253 | $0.891718 |
| 1602863760 | $0.42 | $0.42 | $0.39 | $0.41 | 164 | $0.890479 |
| 1602863820 | $0.40 | $0.42 | $0.40 | $0.41 | 206 | $0.888935 |
| 1602863880 | $0.42 | $0.45 | $0.42 | $0.43 | 306 | $0.886798 |
| 1602863940 | $0.43 | $0.53 | $0.43 | $0.50 | 1,317 | $0.879152 |
| 1602864000 | $0.49 | $0.55 | $0.48 | $0.54 | 839 | $0.874597 |
| 1602864060 | $0.55 | $0.56 | $0.50 | $0.53 | 691 | $0.87109 |
| 1602864120 | $0.53 | $0.53 | $0.48 | $0.50 | 418 | $0.868849 |
| 1602864180 | $0.51 | $0.55 | $0.51 | $0.52 | 367 | $0.867 |
| 1602864240 | $0.52 | $0.53 | $0.48 | $0.50 | 1,064 | $0.861657 |
| 1602864300 | $0.49 | $0.50 | $0.43 | $0.47 | 415 | $0.859316 |
| 1602864360 | $0.48 | $0.48 | $0.40 | $0.42 | 208 | $0.85808 |
| 1602864420 | $0.39 | $0.40 | $0.34 | $0.36 | 1,019 | $0.851016 |
| 1602864480 | $0.38 | $0.40 | $0.37 | $0.40 | 180 | $0.849838 |
| 1602864540 | $0.40 | $0.42 | $0.38 | $0.39 | 309 | $0.847904 |
| 1602864600 | $0.39 | $0.40 | $0.37 | $0.39 | 303 | $0.846001 |
| 1602864660 | $0.40 | $0.40 | $0.38 | $0.38 | 25 | $0.84584 |
| 1602864720 | $0.37 | $0.37 | $0.34 | $0.36 | 626 | $0.84158 |
| 1602864780 | $0.36 | $0.37 | $0.35 | $0.36 | 340 | $0.839318 |
| 1602864840 | $0.36 | $0.37 | $0.34 | $0.37 | 448 | $0.83637 |
| 1602864900 | $0.37 | $0.39 | $0.35 | $0.38 | 575 | $0.832806 |
| 1602864960 | $0.38 | $0.43 | $0.37 | $0.42 | 641 | $0.829175 |
| 1602865020 | $0.42 | $0.43 | $0.41 | $0.43 | 209 | $0.828015 |
| 1602865080 | $0.42 | $0.43 | $0.40 | $0.40 | 144 | $0.827197 |
| 1602865140 | $0.41 | $0.42 | $0.39 | $0.42 | 519 | $0.82429 |
| 1602865200 | $0.41 | $0.42 | $0.38 | $0.38 | 164 | $0.823341 |
| 1602865260 | $0.39 | $0.40 | $0.37 | $0.40 | 671 | $0.819514 |
| 1602865320 | $0.39 | $0.39 | $0.35 | $0.35 | 301 | $0.817742 |
| 1602865380 | $0.35 | $0.38 | $0.35 | $0.36 | 176 | $0.816704 |
| 1602865440 | $0.37 | $0.39 | $0.37 | $0.37 | 281 | $0.815119 |
| 1602865500 | $0.37 | $0.41 | $0.37 | $0.40 | 520 | $0.812247 |
| 1602865560 | $0.41 | $0.45 | $0.41 | $0.42 | 303 | $0.810738 |
| 1602865620 | $0.43 | $0.45 | $0.43 | $0.43 | 241 | $0.809591 |
| 1602865680 | $0.44 | $0.46 | $0.44 | $0.45 | 196 | $0.808704 |
| 1602865740 | $0.45 | $0.45 | $0.44 | $0.44 | 301 | $0.807303 |
| 1602865800 | $0.43 | $0.45 | $0.42 | $0.44 | 336 | $0.805713 |
| 1602865860 | $0.42 | $0.42 | $0.38 | $0.39 | 409 | $0.803588 |
| 1602865920 | $0.38 | $0.38 | $0.33 | $0.35 | 597 | $0.800161 |
| 1602865980 | $0.34 | $0.35 | $0.33 | $0.35 | 303 | $0.798422 |
| 1602866040 | $0.35 | $0.37 | $0.34 | $0.36 | 242 | $0.797102 |
| 1602866100 | $0.35 | $0.35 | $0.33 | $0.33 | 413 | $0.794766 |
| 1602866160 | $0.32 | $0.38 | $0.32 | $0.34 | 361 | $0.792802 |
| 1602866220 | $0.35 | $0.36 | $0.34 | $0.35 | 130 | $0.792094 |
| 1602866280 | $0.35 | $0.37 | $0.34 | $0.37 | 245 | $0.790769 |
| 1602866340 | $0.36 | $0.38 | $0.35 | $0.36 | 197 | $0.789743 |
| 1602866400 | $0.35 | $0.35 | $0.33 | $0.35 | 208 | $0.788611 |
| 1602866460 | $0.35 | $0.35 | $0.32 | $0.33 | 283 | $0.787015 |
| 1602866520 | $0.32 | $0.32 | $0.28 | $0.32 | 2,949 | $0.770363 |
| 1602866580 | $0.32 | $0.35 | $0.31 | $0.34 | 468 | $0.767966 |
| 1602866640 | $0.34 | $0.34 | $0.30 | $0.32 | 280 | $0.766525 |
| 1602866700 | $0.31 | $0.35 | $0.31 | $0.35 | 258 | $0.765246 |
| 1602866760 | $0.35 | $0.39 | $0.35 | $0.38 | 264 | $0.764048 |
| 1602866820 | $0.38 | $0.40 | $0.37 | $0.37 | 192 | $0.763203 |
| 1602866880 | $0.38 | $0.39 | $0.35 | $0.35 | 66 | $0.762912 |
| 1602866940 | $0.36 | $0.38 | $0.36 | $0.38 | 125 | $0.762352 |
| 1602867000 | $0.39 | $0.39 | $0.32 | $0.34 | 444 | $0.760323 |
| 1602867060 | $0.32 | $0.33 | $0.31 | $0.32 | 157 | $0.75953 |
| 1602867120 | $0.33 | $0.35 | $0.33 | $0.35 | 24 | $0.759413 |
| 1602867180 | $0.34 | $0.34 | $0.32 | $0.32 | 73 | $0.75906 |
| 1602867240 | $0.33 | $0.36 | $0.32 | $0.35 | 97 | $0.758601 |
| 1602867300 | $0.34 | $0.35 | $0.34 | $0.35 | 161 | $0.757839 |
| 1602867360 | $0.34 | $0.40 | $0.34 | $0.39 | 216 | $0.756934 |
| 1602867420 | $0.40 | $0.42 | $0.38 | $0.42 | 479 | $0.755002 |
| 1602867480 | $0.41 | $0.44 | $0.41 | $0.42 | 624 | $0.75266 |
| 1602867540 | $0.42 | $0.44 | $0.40 | $0.40 | 472 | $0.750946 |
| 1602867600 | $0.40 | $0.41 | $0.38 | $0.39 | 106 | $0.750533 |
| 1602867660 | $0.37 | $0.41 | $0.37 | $0.41 | 182 | $0.749828 |
| 1602867720 | $0.41 | $0.44 | $0.41 | $0.43 | 237 | $0.748976 |
| 1602867780 | $0.43 | $0.45 | $0.42 | $0.42 | 223 | $0.748217 |
| 1602867840 | $0.43 | $0.44 | $0.39 | $0.39 | 368 | $0.746858 |
| 1602867900 | $0.39 | $0.42 | $0.39 | $0.41 | 355 | $0.745551 |
| 1602867960 | $0.42 | $0.42 | $0.35 | $0.36 | 1,004 | $0.741396 |
| 1602868020 | $0.36 | $0.37 | $0.33 | $0.34 | 332 | $0.740022 |
| 1602868080 | $0.34 | $0.37 | $0.34 | $0.35 | 164 | $0.739347 |
| 1602868140 | $0.36 | $0.39 | $0.36 | $0.39 | 212 | $0.738526 |
| 1602868200 | $0.39 | $0.41 | $0.37 | $0.41 | 490 | $0.736695 |
| 1602868260 | $0.41 | $0.43 | $0.40 | $0.43 | 1,641 | $0.731211 |
| 1602868320 | $0.44 | $0.44 | $0.41 | $0.43 | 592 | $0.729317 |
| 1602868380 | $0.43 | $0.44 | $0.40 | $0.40 | 228 | $0.72856 |
| 1602868440 | $0.40 | $0.41 | $0.40 | $0.41 | 311 | $0.727529 |
| 1602868500 | $0.42 | $0.48 | $0.42 | $0.48 | 421 | $0.726283 |
| 1602868560 | $0.47 | $0.49 | $0.46 | $0.49 | 625 | $0.724682 |
| 1602868620 | $0.49 | $0.53 | $0.45 | $0.52 | 486 | $0.723548 |
| 1602868680 | $0.52 | $0.53 | $0.46 | $0.48 | 286 | $0.72286 |
| 1602868740 | $0.50 | $0.51 | $0.49 | $0.50 | 697 | $0.721286 |
| 1602868800 | $0.52 | $0.52 | $0.44 | $0.45 | 470 | $0.720166 |
| 1602868860 | $0.46 | $0.53 | $0.46 | $0.51 | 311 | $0.719516 |
| 1602868920 | $0.54 | $0.57 | $0.52 | $0.53 | 260 | $0.719083 |
| 1602868980 | $0.53 | $0.55 | $0.52 | $0.54 | 147 | $0.718819 |
| 1602869040 | $0.54 | $0.54 | $0.49 | $0.50 | 71 | $0.718665 |
| 1602869100 | $0.50 | $0.51 | $0.49 | $0.49 | 463 | $0.717629 |
| 1602869160 | $0.47 | $0.49 | $0.39 | $0.41 | 226 | $0.71697 |
| 1602869220 | $0.41 | $0.45 | $0.40 | $0.44 | 480 | $0.715601 |
| 1602869280 | $0.44 | $0.45 | $0.43 | $0.43 | 277 | $0.714872 |
| 1602869340 | $0.44 | $0.45 | $0.43 | $0.43 | 271 | $0.714144 |
| 1602869400 | $0.43 | $0.43 | $0.36 | $0.38 | 303 | $0.713189 |
| 1602869460 | $0.39 | $0.42 | $0.39 | $0.40 | 57 | $0.713016 |
| 1602869520 | $0.40 | $0.43 | $0.38 | $0.38 | 290 | $0.712163 |
| 1602869580 | $0.38 | $0.39 | $0.38 | $0.39 | 288 | $0.711247 |
| 1602869640 | $0.40 | $0.43 | $0.40 | $0.42 | 198 | $0.710685 |
| 1602869700 | $0.43 | $0.46 | $0.41 | $0.45 | 164 | $0.710266 |
| 1602869760 | $0.46 | $0.48 | $0.44 | $0.48 | 83 | $0.710056 |
| 1602869820 | $0.47 | $0.47 | $0.44 | $0.46 | 11 | $0.710029 |
| 1602869880 | $0.47 | $0.47 | $0.42 | $0.42 | 238 | $0.709442 |
| 1602869940 | $0.43 | $0.43 | $0.38 | $0.40 | 137 | $0.709061 |
| 1602870000 | $0.41 | $0.45 | $0.41 | $0.43 | 36 | $0.708965 |
| 1602870060 | $0.45 | $0.46 | $0.43 | $0.45 | 134 | $0.708628 |
| 1602870120 | $0.44 | $0.46 | $0.44 | $0.46 | 196 | $0.708157 |
| 1602870180 | $0.46 | $0.48 | $0.45 | $0.45 | 122 | $0.707863 |
| 1602870240 | $0.45 | $0.46 | $0.41 | $0.44 | 518 | $0.706392 |
| 1602870300 | $0.41 | $0.42 | $0.36 | $0.36 | 360 | $0.705244 |
| 1602870360 | $0.38 | $0.40 | $0.36 | $0.39 | 47 | $0.705097 |
| 1602870420 | $0.39 | $0.41 | $0.39 | $0.40 | 141 | $0.704687 |
| 1602870480 | $0.40 | $0.44 | $0.40 | $0.44 | 5 | $0.704673 |
| 1602870540 | $0.44 | $0.50 | $0.44 | $0.49 | 370 | $0.703852 |
| 1602870600 | $0.48 | $0.49 | $0.46 | $0.46 | 308 | $0.703169 |
| 1602870660 | $0.47 | $0.53 | $0.46 | $0.52 | 515 | $0.702141 |
| 1602870720 | $0.52 | $0.55 | $0.50 | $0.55 | 400 | $0.701492 |
| 1602870780 | $0.54 | $0.54 | $0.52 | $0.52 | 124 | $0.701293 |
| 1602870840 | $0.52 | $0.53 | $0.47 | $0.49 | 46 | $0.701202 |
| 1602870900 | $0.49 | $0.49 | $0.38 | $0.42 | 321 | $0.700342 |
| 1602870960 | $0.40 | $0.41 | $0.39 | $0.41 | 277 | $0.699566 |
| 1602871020 | $0.40 | $0.40 | $0.39 | $0.40 | 83 | $0.699335 |
| 1602871080 | $0.40 | $0.41 | $0.40 | $0.40 | 133 | $0.698965 |
| 1602871140 | $0.40 | $0.40 | $0.35 | $0.36 | 96 | $0.698666 |
| 1602871200 | $0.37 | $0.45 | $0.37 | $0.44 | 249 | $0.698012 |
| 1602871260 | $0.43 | $0.44 | $0.42 | $0.44 | 232 | $0.697444 |
| 1602871320 | $0.42 | $0.46 | $0.41 | $0.41 | 253 | $0.696834 |
| 1602871380 | $0.42 | $0.43 | $0.34 | $0.36 | 229 | $0.696175 |
| 1602871440 | $0.35 | $0.35 | $0.27 | $0.29 | 917 | $0.692826 |
| 1602871500 | $0.29 | $0.39 | $0.29 | $0.33 | 693 | $0.69077 |
| 1602871560 | $0.34 | $0.35 | $0.34 | $0.35 | 154 | $0.69029 |
| 1602871620 | $0.37 | $0.40 | $0.36 | $0.37 | 267 | $0.689552 |
| 1602871680 | $0.37 | $0.39 | $0.36 | $0.39 | 77 | $0.689339 |
| 1602871740 | $0.38 | $0.38 | $0.37 | $0.37 | 294 | $0.688496 |
| 1602871800 | $0.37 | $0.37 | $0.33 | $0.33 | 191 | $0.687918 |
| 1602871860 | $0.35 | $0.40 | $0.35 | $0.38 | 58 | $0.687756 |
| 1602871920 | $0.40 | $0.45 | $0.40 | $0.45 | 139 | $0.687447 |
| 1602871980 | $0.44 | $0.45 | $0.43 | $0.44 | 101 | $0.687222 |
| 1602872040 | $0.43 | $0.43 | $0.41 | $0.42 | 95 | $0.686995 |
| 1602872100 | $0.41 | $0.42 | $0.40 | $0.42 | 143 | $0.686648 |
| 1602872160 | $0.41 | $0.41 | $0.38 | $0.40 | 14 | $0.686612 |
| 1602872220 | $0.39 | $0.40 | $0.37 | $0.38 | 293 | $0.685829 |
| 1602872280 | $0.37 | $0.37 | $0.34 | $0.35 | 203 | $0.685226 |
| 1602872340 | $0.35 | $0.36 | $0.34 | $0.36 | 49 | $0.685079 |
| 1602872400 | $0.36 | $0.38 | $0.35 | $0.38 | 187 | $0.684528 |
| 1602872460 | $0.35 | $0.38 | $0.34 | $0.37 | 83 | $0.684286 |
| 1602872520 | $0.38 | $0.39 | $0.36 | $0.38 | 122 | $0.683949 |
| 1602872580 | $0.38 | $0.39 | $0.36 | $0.37 | 325 | $0.683071 |
| 1602872640 | $0.35 | $0.37 | $0.35 | $0.36 | 49 | $0.682929 |
| 1602872700 | $0.36 | $0.37 | $0.34 | $0.35 | 227 | $0.682264 |
| 1602872760 | $0.35 | $0.37 | $0.35 | $0.37 | 71 | $0.682057 |
| 1602872820 | $0.36 | $0.38 | $0.36 | $0.38 | 94 | $0.681802 |
| 1602872880 | $0.37 | $0.40 | $0.37 | $0.39 | 117 | $0.6815 |
| 1602872940 | $0.39 | $0.39 | $0.37 | $0.38 | 44 | $0.681384 |
| 1602873000 | $0.38 | $0.38 | $0.36 | $0.36 | 114 | $0.681073 |
| 1602873060 | $0.38 | $0.40 | $0.37 | $0.40 | 246 | $0.680445 |
| 1602873120 | $0.39 | $0.43 | $0.39 | $0.39 | 747 | $0.67878 |
| 1602873180 | $0.41 | $0.41 | $0.35 | $0.37 | 2,212 | $0.672858 |
| 1602873240 | $0.39 | $0.40 | $0.37 | $0.40 | 167 | $0.672447 |
| 1602873300 | $0.39 | $0.39 | $0.37 | $0.39 | 32 | $0.672366 |
| 1602873360 | $0.40 | $0.42 | $0.39 | $0.42 | 358 | $0.671581 |
| 1602873420 | $0.41 | $0.42 | $0.40 | $0.42 | 282 | $0.670967 |
| 1602873480 | $0.44 | $0.45 | $0.41 | $0.44 | 180 | $0.670604 |
| 1602873540 | $0.45 | $0.50 | $0.44 | $0.46 | 709 | $0.66936 |
| 1602873600 | $0.46 | $0.46 | $0.40 | $0.40 | 345 | $0.668663 |
| 1602873660 | $0.42 | $0.42 | $0.37 | $0.40 | 385 | $0.667746 |
| 1602873720 | $0.41 | $0.41 | $0.38 | $0.41 | 199 | $0.667288 |
| 1602873780 | $0.40 | $0.40 | $0.37 | $0.39 | 77 | $0.667101 |
| 1602873840 | $0.40 | $0.43 | $0.40 | $0.42 | 294 | $0.666503 |
| 1602873900 | $0.42 | $0.43 | $0.41 | $0.42 | 109 | $0.666282 |
| 1602873960 | $0.43 | $0.43 | $0.40 | $0.43 | 167 | $0.665941 |
| 1602874020 | $0.42 | $0.43 | $0.40 | $0.41 | 1,339 | $0.663322 |
| 1602874080 | $0.42 | $0.42 | $0.40 | $0.42 | 42 | $0.663237 |
| 1602874140 | $0.41 | $0.42 | $0.37 | $0.39 | 283 | $0.662618 |
| 1602874200 | $0.40 | $0.46 | $0.40 | $0.44 | 334 | $0.662021 |
| 1602874260 | $0.45 | $0.50 | $0.45 | $0.49 | 952 | $0.660692 |
| 1602874320 | $0.50 | $0.50 | $0.45 | $0.48 | 248 | $0.660343 |
| 1602874380 | $0.48 | $0.53 | $0.48 | $0.53 | 1,034 | $0.659055 |
| 1602874440 | $0.52 | $0.56 | $0.51 | $0.55 | 490 | $0.658574 |
| 1602874500 | $0.55 | $0.56 | $0.53 | $0.54 | 403 | $0.658219 |
| 1602874560 | $0.54 | $0.58 | $0.53 | $0.57 | 500 | $0.657819 |
| 1602874620 | $0.58 | $0.58 | $0.53 | $0.53 | 343 | $0.657547 |
| 1602874680 | $0.53 | $0.54 | $0.46 | $0.47 | 280 | $0.657209 |
| 1602874740 | $0.47 | $0.52 | $0.47 | $0.50 | 314 | $0.656803 |
| 1602874800 | $0.50 | $0.55 | $0.50 | $0.55 | 185 | $0.656618 |
| 1602874860 | $0.53 | $0.55 | $0.50 | $0.50 | 126 | $0.656482 |
| 1602874920 | $0.48 | $0.50 | $0.30 | $0.32 | 1,085 | $0.65415 |
| 1602874980 | $0.32 | $0.39 | $0.31 | $0.32 | 478 | $0.652995 |
| 1602875040 | $0.31 | $0.34 | $0.24 | $0.25 | 1,170 | $0.649578 |
| 1602875100 | $0.26 | $0.26 | $0.13 | $0.16 | 985 | $0.646031 |
| 1602875160 | $0.17 | $0.23 | $0.17 | $0.21 | 1,020 | $0.642565 |
| 1602875220 | $0.21 | $0.24 | $0.21 | $0.23 | 345 | $0.641481 |
| 1602875280 | $0.22 | $0.25 | $0.21 | $0.25 | 267 | $0.640634 |
| 1602875340 | $0.22 | $0.22 | $0.18 | $0.21 | 355 | $0.639437 |
| 1602875400 | $0.20 | $0.21 | $0.18 | $0.18 | 727 | $0.637058 |
| 1602875460 | $0.18 | $0.21 | $0.18 | $0.20 | 353 | $0.635905 |
| 1602875520 | $0.22 | $0.22 | $0.20 | $0.21 | 309 | $0.634926 |
| 1602875580 | $0.20 | $0.20 | $0.17 | $0.17 | 417 | $0.633509 |
| 1602875640 | $0.17 | $0.17 | $0.12 | $0.12 | 1,703 | $0.627346 |
| 1602875700 | $0.13 | $0.16 | $0.13 | $0.15 | 236 | $0.626516 |
| 1602875760 | $0.16 | $0.22 | $0.15 | $0.19 | 660 | $0.624356 |
| 1602875820 | $0.18 | $0.18 | $0.14 | $0.15 | 241 | $0.623531 |
| 1602875880 | $0.15 | $0.16 | $0.14 | $0.16 | 403 | $0.622145 |
| 1602875940 | $0.15 | $0.18 | $0.15 | $0.17 | 92 | $0.62184 |
| 1602876000 | $0.16 | $0.18 | $0.13 | $0.16 | 124 | $0.621424 |
| 1602876060 | $0.17 | $0.18 | $0.15 | $0.16 | 116 | $0.621039 |
| 1602876120 | $0.14 | $0.15 | $0.11 | $0.11 | 1,367 | $0.616097 |
| 1602876180 | $0.12 | $0.13 | $0.11 | $0.11 | 386 | $0.614722 |
| 1602876240 | $0.11 | $0.16 | $0.11 | $0.14 | 1,650 | $0.60892 |
| 1602876300 | $0.14 | $0.14 | $0.11 | $0.12 | 454 | $0.60735 |
| 1602876360 | $0.12 | $0.15 | $0.11 | $0.14 | 393 | $0.606021 |
| 1602876420 | $0.14 | $0.15 | $0.11 | $0.13 | 687 | $0.60374 |
| 1602876480 | $0.14 | $0.16 | $0.12 | $0.16 | 158 | $0.603233 |
| 1602876540 | $0.16 | $0.16 | $0.13 | $0.14 | 796 | $0.600738 |
| 1602876600 | $0.13 | $0.16 | $0.11 | $0.11 | 546 | $0.598941 |
| 1602876660 | $0.11 | $0.13 | $0.10 | $0.11 | 1,003 | $0.595558 |
| 1602876720 | $0.11 | $0.14 | $0.10 | $0.12 | 614 | $0.593524 |
| 1602876780 | $0.12 | $0.12 | $0.10 | $0.10 | 366 | $0.592305 |
| 1602876840 | $0.09 | $0.10 | $0.06 | $0.10 | 1,026 | $0.588729 |
| 1602876900 | $0.08 | $0.10 | $0.07 | $0.09 | 164 | $0.588171 |
| 1602876960 | $0.10 | $0.12 | $0.09 | $0.09 | 516 | $0.586497 |
| 1602877020 | $0.10 | $0.11 | $0.09 | $0.10 | 1,340 | $0.582146 |
| 1602877080 | $0.10 | $0.10 | $0.07 | $0.08 | 923 | $0.579121 |
| 1602877140 | $0.07 | $0.08 | $0.06 | $0.06 | 490 | $0.577488 |
| 1602877200 | $0.06 | $0.07 | $0.05 | $0.05 | 847 | $0.574599 |
| 1602877260 | $0.05 | $0.06 | $0.03 | $0.04 | 934 | $0.571342 |
| 1602877320 | $0.04 | $0.05 | $0.04 | $0.04 | 447 | $0.569803 |
| 1602877380 | $0.05 | $0.06 | $0.05 | $0.05 | 1,054 | $0.56626 |
| 1602877440 | $0.06 | $0.07 | $0.04 | $0.05 | 908 | $0.563255 |
| 1602877500 | $0.05 | $0.05 | $0.04 | $0.04 | 863 | $0.560399 |
| 1602877560 | $0.04 | $0.05 | $0.03 | $0.03 | 647 | $0.558234 |
| 1602877620 | $0.04 | $0.04 | $0.02 | $0.02 | 497 | $0.556569 |
| 1602877680 | $0.04 | $0.04 | $0.01 | $0.02 | 1,441 | $0.5517 |
| 1602877740 | $0.03 | $0.03 | $0.02 | $0.02 | 856 | $0.548863 |
| 1602877800 | $0.02 | $0.03 | $0.01 | $0.01 | 1,521 | $0.543857 |
| 1602877860 | $0.01 | $0.02 | $0.01 | $0.01 | 412 | $0.542506 |
| 1602877920 | $0.02 | $0.02 | $0.01 | $0.01 | 589 | $0.540575 |
| 1602877980 | $0.01 | $0.02 | $0.01 | $0.01 | 833 | $0.537868 |
| 1602878040 | $0.01 | $0.02 | $0.01 | $0.02 | 182 | $0.537285 |
| 1602878100 | $0.01 | $0.02 | $0.01 | $0.01 | 1,193 | $0.533459 |
| 1602878160 | $0.01 | $0.01 | $0.01 | $0.01 | 290 | $0.532533 |
| 1602878220 | $0.01 | $0.01 | $0.01 | $0.01 | 272 | $0.531674 |
| 1602878280 | $0.01 | $0.01 | $0.01 | $0.01 | 70 | $0.531453 |
| 1602878340 | $0.01 | $0.03 | $0.01 | $0.01 | 409 | $0.530165 |