WMT16Oct20C145.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 16, 2020.
- NYSE >
- WMT >
- Option Chain >
- WMT16Oct20C145.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602855000 | $0.73 | $0.78 | $0.62 | $0.72 | 74 | $0.676081 |
| 1602855060 | $0.65 | $0.85 | $0.65 | $0.80 | 89 | $0.727791 |
| 1602855120 | $0.88 | $0.89 | $0.57 | $0.63 | 80 | $0.746625 |
| 1602855180 | $0.67 | $0.72 | $0.57 | $0.72 | 49 | $0.734163 |
| 1602855240 | $0.72 | $0.87 | $0.72 | $0.87 | 23 | $0.738285 |
| 1602855300 | $0.90 | $0.90 | $0.74 | $0.74 | 41 | $0.749044 |
| 1602855360 | $0.68 | $0.75 | $0.63 | $0.75 | 17 | $0.748016 |
| 1602855420 | $0.69 | $0.80 | $0.69 | $0.79 | 9 | $0.748534 |
| 1602855480 | $0.79 | $0.79 | $0.75 | $0.77 | 20 | $0.749253 |
| 1602855540 | $0.67 | $0.87 | $0.67 | $0.83 | 131 | $0.772589 |
| 1602855600 | $0.86 | $0.86 | $0.75 | $0.75 | 7 | $0.773055 |
| 1602855660 | $0.75 | $0.82 | $0.75 | $0.82 | 11 | $0.773502 |
| 1602855720 | $0.78 | $0.88 | $0.78 | $0.87 | 45 | $0.78 |
| 1602855780 | $0.84 | $0.89 | $0.84 | $0.88 | 11 | $0.78163 |
| 1602855840 | $0.84 | $0.84 | $0.74 | $0.74 | 10 | $0.781912 |
| 1602855900 | $0.78 | $0.88 | $0.76 | $0.79 | 87 | $0.786619 |
| 1602855960 | $0.83 | $0.88 | $0.83 | $0.86 | 73 | $0.793371 |
| 1602856020 | $0.86 | $1.00 | $0.86 | $1.00 | 94 | $0.811963 |
| 1602856080 | $1.08 | $1.08 | $1.01 | $1.06 | 36 | $0.821234 |
| 1602856140 | $1.05 | $1.10 | $1.04 | $1.09 | 101 | $0.846607 |
| 1602856200 | $1.09 | $1.15 | $1.07 | $1.07 | 53 | $0.858803 |
| 1602856260 | $1.05 | $1.10 | $0.94 | $0.95 | 56 | $0.867645 |
| 1602856320 | $0.94 | $1.02 | $0.89 | $0.91 | 22 | $0.868814 |
| 1602856380 | $0.90 | $0.92 | $0.88 | $0.92 | 72 | $0.869702 |
| 1602856440 | $0.91 | $0.99 | $0.90 | $0.95 | 16 | $0.870448 |
| 1602856500 | $1.00 | $1.00 | $0.98 | $1.00 | 11 | $0.871567 |
| 1602856560 | $0.98 | $1.05 | $0.98 | $1.05 | 12 | $0.873064 |
| 1602856620 | $1.05 | $1.10 | $1.02 | $1.02 | 39 | $0.878944 |
| 1602856680 | $1.00 | $1.01 | $0.99 | $0.99 | 303 | $0.903863 |
| 1602856740 | $0.99 | $0.99 | $0.90 | $0.91 | 9 | $0.903997 |
| 1602856800 | $0.92 | $0.92 | $0.87 | $0.91 | 25 | $0.904138 |
| 1602856860 | $0.93 | $1.00 | $0.93 | $1.00 | 4 | $0.904263 |
| 1602856920 | $0.96 | $1.05 | $0.95 | $1.01 | 6 | $0.904608 |
| 1602857040 | $0.98 | $1.01 | $0.97 | $1.01 | 12 | $0.905163 |
| 1602857100 | $1.02 | $1.02 | $0.99 | $0.99 | 6 | $0.905495 |
| 1602857160 | $0.90 | $1.02 | $0.90 | $0.96 | 40 | $0.906404 |
| 1602857220 | $0.98 | $1.04 | $0.98 | $1.04 | 11 | $0.907231 |
| 1602857280 | $1.03 | $1.10 | $1.00 | $1.06 | 51 | $0.911366 |
| 1602857340 | $1.07 | $1.07 | $0.99 | $1.05 | 25 | $0.913183 |
| 1602857400 | $1.06 | $1.08 | $1.00 | $1.00 | 10 | $0.913763 |
| 1602857460 | $1.02 | $1.05 | $1.00 | $1.02 | 33 | $0.915498 |
| 1602857520 | $1.05 | $1.05 | $1.03 | $1.03 | 5 | $0.915855 |
| 1602857580 | $0.95 | $0.95 | $0.95 | $0.95 | 20 | $0.916224 |
| 1602857640 | $0.96 | $0.96 | $0.93 | $0.93 | 9 | $0.916372 |
| 1602857700 | $0.87 | $0.93 | $0.87 | $0.93 | 8 | $0.916345 |
| 1602857760 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $0.916373 |
| 1602857820 | $0.96 | $1.04 | $0.95 | $1.04 | 9 | $0.916791 |
| 1602857940 | $1.01 | $1.03 | $1.01 | $1.03 | 7 | $0.917153 |
| 1602858000 | $1.02 | $1.02 | $1.01 | $1.01 | 4 | $0.917366 |
| 1602858120 | $0.98 | $1.02 | $0.93 | $1.01 | 6 | $0.917606 |
| 1602858180 | $1.03 | $1.03 | $1.00 | $1.02 | 7 | $0.917989 |
| 1602858240 | $1.02 | $1.02 | $0.98 | $0.98 | 2 | $0.918075 |
| 1602858300 | $1.00 | $1.00 | $1.00 | $1.00 | 3 | $0.918204 |
| 1602858360 | $1.03 | $1.04 | $1.02 | $1.02 | 7 | $0.918614 |
| 1602858420 | $1.06 | $1.13 | $1.06 | $1.10 | 55 | $0.922907 |
| 1602858480 | $1.04 | $1.10 | $1.04 | $1.06 | 5 | $0.923306 |
| 1602858540 | $1.12 | $1.18 | $1.12 | $1.18 | 9 | $0.924305 |
| 1602858600 | $1.18 | $1.20 | $1.18 | $1.20 | 18 | $0.926633 |
| 1602858660 | $1.15 | $1.16 | $1.11 | $1.13 | 15 | $0.928301 |
| 1602858720 | $1.09 | $1.17 | $1.02 | $1.02 | 41 | $0.931309 |
| 1602858780 | $1.07 | $1.13 | $1.07 | $1.13 | 10 | $0.932106 |
| 1602858840 | $1.13 | $1.13 | $1.10 | $1.10 | 4 | $0.932455 |
| 1602858900 | $1.04 | $1.05 | $1.04 | $1.05 | 12 | $0.93308 |
| 1602858960 | $1.06 | $1.06 | $1.06 | $1.06 | 9 | $0.933626 |
| 1602859020 | $1.07 | $1.08 | $1.04 | $1.04 | 5 | $0.933942 |
| 1602859080 | $1.04 | $1.07 | $1.04 | $1.07 | 4 | $0.934178 |
| 1602859200 | $1.03 | $1.06 | $0.98 | $0.98 | 14 | $0.934808 |
| 1602859260 | $0.97 | $0.97 | $0.81 | $0.81 | 29 | $0.934486 |
| 1602859320 | $0.77 | $0.80 | $0.74 | $0.75 | 25 | $0.932524 |
| 1602859380 | $0.73 | $0.74 | $0.71 | $0.71 | 17 | $0.930837 |
| 1602859440 | $0.70 | $0.70 | $0.63 | $0.66 | 24 | $0.927993 |
| 1602859500 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.927913 |
| 1602859560 | $0.72 | $0.72 | $0.58 | $0.60 | 30 | $0.924104 |
| 1602859620 | $0.59 | $0.60 | $0.59 | $0.60 | 15 | $0.921907 |
| 1602859680 | $0.63 | $0.65 | $0.58 | $0.59 | 6 | $0.921084 |
| 1602859740 | $0.60 | $0.60 | $0.50 | $0.50 | 22 | $0.917475 |
| 1602859800 | $0.55 | $0.55 | $0.51 | $0.51 | 6 | $0.916494 |
| 1602859860 | $0.51 | $0.54 | $0.51 | $0.53 | 5 | $0.915651 |
| 1602859980 | $0.62 | $0.63 | $0.60 | $0.63 | 12 | $0.914095 |
| 1602860040 | $0.63 | $0.63 | $0.59 | $0.59 | 7 | $0.913153 |
| 1602860100 | $0.59 | $0.59 | $0.59 | $0.59 | 10 | $0.911761 |
| 1602860160 | $0.60 | $0.60 | $0.60 | $0.60 | 4 | $0.911225 |
| 1602860220 | $0.57 | $0.57 | $0.52 | $0.52 | 22 | $0.907989 |
| 1602860280 | $0.54 | $0.57 | $0.54 | $0.57 | 2 | $0.907689 |
| 1602860340 | $0.56 | $0.56 | $0.48 | $0.48 | 17 | $0.904841 |
| 1602860400 | $0.50 | $0.50 | $0.50 | $0.50 | 2 | $0.904499 |
| 1602860460 | $0.48 | $0.48 | $0.45 | $0.45 | 7 | $0.902995 |
| 1602860520 | $0.42 | $0.43 | $0.40 | $0.41 | 16 | $0.899954 |
| 1602860640 | $0.38 | $0.38 | $0.38 | $0.38 | 2 | $0.899519 |
| 1602860700 | $0.35 | $0.35 | $0.31 | $0.31 | 49 | $0.887859 |
| 1602860760 | $0.32 | $0.32 | $0.32 | $0.32 | 11 | $0.885313 |
| 1602860820 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.885079 |
| 1602860880 | $0.30 | $0.30 | $0.26 | $0.26 | 30 | $0.877806 |
| 1602860940 | $0.26 | $0.26 | $0.25 | $0.25 | 8 | $0.875796 |
| 1602861000 | $0.26 | $0.26 | $0.18 | $0.25 | 12 | $0.872674 |
| 1602861060 | $0.25 | $0.27 | $0.25 | $0.27 | 19 | $0.868058 |
| 1602861120 | $0.29 | $0.31 | $0.28 | $0.28 | 10 | $0.865777 |
| 1602861180 | $0.30 | $0.30 | $0.25 | $0.25 | 36 | $0.857245 |
| 1602861240 | $0.24 | $0.28 | $0.23 | $0.28 | 3 | $0.856537 |
| 1602861300 | $0.26 | $0.27 | $0.26 | $0.27 | 8 | $0.854707 |
| 1602861360 | $0.31 | $0.33 | $0.31 | $0.33 | 11 | $0.852472 |
| 1602861420 | $0.33 | $0.40 | $0.33 | $0.40 | 2 | $0.852097 |
| 1602861480 | $0.40 | $0.40 | $0.33 | $0.33 | 6 | $0.850973 |
| 1602861600 | $0.46 | $0.46 | $0.38 | $0.38 | 9 | $0.849402 |
| 1602861720 | $0.38 | $0.38 | $0.38 | $0.38 | 3 | $0.848862 |
| 1602861780 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.848656 |
| 1602861840 | $0.32 | $0.32 | $0.31 | $0.31 | 2 | $0.848248 |
| 1602861900 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.848035 |
| 1602862020 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.847829 |
| 1602862080 | $0.36 | $0.36 | $0.36 | $0.36 | 2 | $0.847457 |
| 1602862140 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.847251 |
| 1602862200 | $0.43 | $0.47 | $0.43 | $0.45 | 19 | $0.844414 |
| 1602862260 | $0.43 | $0.43 | $0.43 | $0.43 | 6 | $0.843474 |
| 1602862320 | $0.43 | $0.43 | $0.43 | $0.43 | 5 | $0.842694 |
| 1602862380 | $0.39 | $0.39 | $0.37 | $0.37 | 2 | $0.842345 |
| 1602862440 | $0.38 | $0.38 | $0.38 | $0.38 | 6 | $0.841301 |
| 1602862500 | $0.32 | $0.34 | $0.32 | $0.34 | 4 | $0.840533 |
| 1602862560 | $0.29 | $0.30 | $0.29 | $0.30 | 5 | $0.839508 |
| 1602862620 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.837418 |
| 1602862740 | $0.23 | $0.23 | $0.18 | $0.18 | 7 | $0.835797 |
| 1602862800 | $0.18 | $0.18 | $0.18 | $0.18 | 13 | $0.832636 |
| 1602862860 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.832412 |
| 1602862920 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.831335 |
| 1602862980 | $0.21 | $0.21 | $0.20 | $0.20 | 8 | $0.829479 |
| 1602863040 | $0.19 | $0.21 | $0.19 | $0.20 | 15 | $0.825986 |
| 1602863160 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.825746 |
| 1602863220 | $0.21 | $0.21 | $0.18 | $0.18 | 3 | $0.825051 |
| 1602863280 | $0.16 | $0.17 | $0.16 | $0.17 | 102 | $0.801451 |
| 1602863340 | $0.19 | $0.21 | $0.19 | $0.19 | 7 | $0.799957 |
| 1602863460 | $0.34 | $0.34 | $0.32 | $0.32 | 5 | $0.799135 |
| 1602863520 | $0.31 | $0.31 | $0.29 | $0.29 | 8 | $0.797748 |
| 1602863580 | $0.32 | $0.32 | $0.28 | $0.28 | 10 | $0.796013 |
| 1602863640 | $0.32 | $0.32 | $0.32 | $0.32 | 2 | $0.79568 |
| 1602863700 | $0.32 | $0.33 | $0.32 | $0.33 | 13 | $0.793573 |
| 1602864000 | $0.30 | $0.30 | $0.30 | $0.30 | 15 | $0.791013 |
| 1602864060 | $0.40 | $0.40 | $0.37 | $0.37 | 3 | $0.790597 |
| 1602864240 | $0.31 | $0.31 | $0.29 | $0.29 | 6 | $0.789596 |
| 1602864300 | $0.25 | $0.25 | $0.20 | $0.21 | 5 | $0.788623 |
| 1602864360 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.788204 |
| 1602864420 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.787995 |
| 1602864480 | $0.17 | $0.18 | $0.17 | $0.18 | 2 | $0.787574 |
| 1602864540 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.787383 |
| 1602864600 | $0.24 | $0.24 | $0.24 | $0.24 | 16 | $0.784392 |
| 1602864660 | $0.25 | $0.25 | $0.23 | $0.23 | 3 | $0.783838 |
| 1602864720 | $0.24 | $0.24 | $0.24 | $0.24 | 4 | $0.783097 |
| 1602864840 | $0.26 | $0.28 | $0.26 | $0.28 | 12 | $0.781034 |
| 1602864900 | $0.28 | $0.29 | $0.27 | $0.27 | 17 | $0.778161 |
| 1602864960 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.777996 |
| 1602865020 | $0.30 | $0.30 | $0.30 | $0.30 | 4 | $0.777352 |
| 1602865260 | $0.28 | $0.31 | $0.28 | $0.31 | 6 | $0.776366 |
| 1602865320 | $0.34 | $0.34 | $0.32 | $0.34 | 24 | $0.77286 |
| 1602865500 | $0.33 | $0.33 | $0.33 | $0.33 | 20 | $0.769927 |
| 1602865560 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.769781 |
| 1602865680 | $0.35 | $0.35 | $0.35 | $0.35 | 14 | $0.767844 |
| 1602865800 | $0.35 | $0.36 | $0.35 | $0.36 | 34 | $0.763292 |
| 1602865860 | $0.35 | $0.36 | $0.35 | $0.36 | 3 | $0.762894 |
| 1602865920 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.762744 |
| 1602865980 | $0.34 | $0.35 | $0.34 | $0.35 | 22 | $0.759741 |
| 1602866040 | $0.34 | $0.35 | $0.34 | $0.35 | 12 | $0.758151 |
| 1602866100 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.758004 |
| 1602866160 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.757857 |
| 1602866280 | $0.30 | $0.32 | $0.30 | $0.32 | 2 | $0.757569 |
| 1602866340 | $0.33 | $0.33 | $0.33 | $0.33 | 50 | $0.750803 |
| 1602866400 | $0.32 | $0.32 | $0.32 | $0.32 | 10 | $0.749444 |
| 1602866460 | $0.32 | $0.32 | $0.32 | $0.32 | 5 | $0.748768 |
| 1602866640 | $0.30 | $0.31 | $0.30 | $0.31 | 100 | $0.735352 |
| 1602866700 | $0.31 | $0.33 | $0.31 | $0.32 | 33 | $0.731218 |
| 1602866760 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.730987 |
| 1602866880 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.730848 |
| 1602866940 | $0.25 | $0.25 | $0.25 | $0.25 | 10 | $0.7294 |
| 1602867000 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.72925 |
| 1602867120 | $0.25 | $0.25 | $0.25 | $0.25 | 6 | $0.728386 |
| 1602867360 | $0.23 | $0.23 | $0.23 | $0.23 | 3 | $0.727937 |
| 1602867420 | $0.25 | $0.25 | $0.23 | $0.23 | 4 | $0.727346 |
| 1602867480 | $0.27 | $0.30 | $0.27 | $0.30 | 34 | $0.722766 |
| 1602867540 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.72264 |
| 1602867660 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.722509 |
| 1602867720 | $0.28 | $0.31 | $0.27 | $0.27 | 41 | $0.71725 |
| 1602867780 | $0.26 | $0.28 | $0.26 | $0.28 | 44 | $0.711574 |
| 1602867840 | $0.27 | $0.32 | $0.27 | $0.32 | 9 | $0.710467 |
| 1602867900 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.710363 |
| 1602867960 | $0.26 | $0.26 | $0.21 | $0.21 | 6 | $0.70957 |
| 1602868020 | $0.25 | $0.25 | $0.25 | $0.25 | 4 | $0.709042 |
| 1602868080 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.708909 |
| 1602868140 | $0.21 | $0.21 | $0.21 | $0.21 | 3 | $0.708479 |
| 1602868200 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.707252 |
| 1602868260 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.706655 |
| 1602868320 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.70653 |
| 1602868380 | $0.30 | $0.30 | $0.28 | $0.28 | 5 | $0.705926 |
| 1602868500 | $0.30 | $0.30 | $0.30 | $0.30 | 13 | $0.704425 |
| 1602868560 | $0.33 | $0.34 | $0.33 | $0.34 | 12 | $0.703179 |
| 1602868620 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.702979 |
| 1602868680 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.702881 |
| 1602868740 | $0.35 | $0.35 | $0.34 | $0.34 | 11 | $0.701782 |
| 1602868800 | $0.32 | $0.33 | $0.32 | $0.33 | 3 | $0.701462 |
| 1602868860 | $0.34 | $0.34 | $0.33 | $0.33 | 15 | $0.699929 |
| 1602868920 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.699825 |
| 1602869040 | $0.35 | $0.36 | $0.35 | $0.36 | 36 | $0.696325 |
| 1602869100 | $0.35 | $0.35 | $0.35 | $0.35 | 6 | $0.695748 |
| 1602869160 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.695644 |
| 1602869220 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.695542 |
| 1602869280 | $0.35 | $0.35 | $0.34 | $0.34 | 39 | $0.691831 |
| 1602869400 | $0.38 | $0.38 | $0.38 | $0.38 | 3 | $0.691574 |
| 1602869640 | $0.40 | $0.40 | $0.40 | $0.40 | 10 | $0.690777 |
| 1602869700 | $0.37 | $0.37 | $0.37 | $0.37 | 3 | $0.690513 |
| 1602869760 | $0.41 | $0.41 | $0.40 | $0.40 | 5 | $0.690125 |
| 1602869880 | $0.39 | $0.41 | $0.39 | $0.41 | 12 | $0.689159 |
| 1602870000 | $0.40 | $0.40 | $0.40 | $0.40 | 10 | $0.688374 |
| 1602870180 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.68829 |
| 1602870240 | $0.36 | $0.36 | $0.36 | $0.36 | 8 | $0.687579 |
| 1602870300 | $0.37 | $0.37 | $0.33 | $0.33 | 14 | $0.686348 |
| 1602870360 | $0.34 | $0.35 | $0.34 | $0.35 | 16 | $0.684873 |
| 1602870420 | $0.34 | $0.35 | $0.34 | $0.35 | 5 | $0.684414 |
| 1602870540 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.684234 |
| 1602870600 | $0.35 | $0.35 | $0.35 | $0.35 | 15 | $0.682896 |
| 1602870720 | $0.41 | $0.43 | $0.41 | $0.43 | 8 | $0.682328 |
| 1602870840 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.682252 |
| 1602870900 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.682159 |
| 1602870960 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.681982 |
| 1602871020 | $0.35 | $0.35 | $0.30 | $0.30 | 5 | $0.681501 |
| 1602871080 | $0.28 | $0.30 | $0.28 | $0.30 | 5 | $0.680976 |
| 1602871140 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.680875 |
| 1602871200 | $0.29 | $0.37 | $0.29 | $0.35 | 588 | $0.635469 |
| 1602871260 | $0.33 | $0.33 | $0.32 | $0.32 | 46 | $0.63223 |
| 1602871320 | $0.34 | $0.34 | $0.34 | $0.34 | 10 | $0.631568 |
| 1602871380 | $0.30 | $0.30 | $0.29 | $0.29 | 22 | $0.6299 |
| 1602871440 | $0.27 | $0.27 | $0.25 | $0.25 | 4 | $0.629567 |
| 1602871500 | $0.26 | $0.28 | $0.26 | $0.28 | 2 | $0.629405 |
| 1602871560 | $0.26 | $0.26 | $0.25 | $0.25 | 23 | $0.627479 |
| 1602871620 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.627397 |
| 1602871740 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.627313 |
| 1602871800 | $0.23 | $0.24 | $0.23 | $0.24 | 2 | $0.627137 |
| 1602871860 | $0.24 | $0.31 | $0.24 | $0.31 | 70 | $0.622033 |
| 1602871920 | $0.36 | $0.36 | $0.36 | $0.36 | 3 | $0.62186 |
| 1602872100 | $0.32 | $0.32 | $0.32 | $0.32 | 6 | $0.621462 |
| 1602872160 | $0.33 | $0.35 | $0.33 | $0.35 | 43 | $0.618736 |
| 1602872280 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.618528 |
| 1602872340 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.618461 |
| 1602872400 | $0.30 | $0.30 | $0.29 | $0.30 | 13 | $0.617551 |
| 1602872520 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.617484 |
| 1602872580 | $0.32 | $0.32 | $0.30 | $0.30 | 6 | $0.617089 |
| 1602872640 | $0.28 | $0.28 | $0.28 | $0.28 | 4 | $0.616797 |
| 1602872700 | $0.26 | $0.26 | $0.26 | $0.26 | 7 | $0.616257 |
| 1602872760 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.616107 |
| 1602872820 | $0.24 | $0.25 | $0.24 | $0.25 | 13 | $0.61506 |
| 1602872880 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.614907 |
| 1602872940 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.614833 |
| 1602873000 | $0.25 | $0.27 | $0.25 | $0.27 | 2 | $0.61468 |
| 1602873060 | $0.27 | $0.29 | $0.27 | $0.29 | 13 | $0.613761 |
| 1602873120 | $0.28 | $0.28 | $0.28 | $0.28 | 3 | $0.613546 |
| 1602873180 | $0.29 | $0.29 | $0.23 | $0.23 | 13 | $0.612548 |
| 1602873240 | $0.21 | $0.21 | $0.20 | $0.20 | 28 | $0.610136 |
| 1602873300 | $0.20 | $0.20 | $0.19 | $0.19 | 11 | $0.609176 |
| 1602873360 | $0.21 | $0.21 | $0.21 | $0.21 | 3 | $0.608922 |
| 1602873420 | $0.21 | $0.21 | $0.21 | $0.21 | 28 | $0.606568 |
| 1602873480 | $0.23 | $0.26 | $0.23 | $0.26 | 11 | $0.605703 |
| 1602873600 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.605545 |
| 1602873720 | $0.21 | $0.21 | $0.21 | $0.21 | 4 | $0.605213 |
| 1602873780 | $0.23 | $0.23 | $0.18 | $0.18 | 14 | $0.604008 |
| 1602873840 | $0.21 | $0.21 | $0.20 | $0.20 | 4 | $0.603672 |
| 1602873960 | $0.19 | $0.19 | $0.17 | $0.17 | 8 | $0.60296 |
| 1602874020 | $0.17 | $0.18 | $0.14 | $0.14 | 23 | $0.600806 |
| 1602874080 | $0.13 | $0.14 | $0.13 | $0.14 | 6 | $0.600224 |
| 1602874140 | $0.15 | $0.15 | $0.15 | $0.15 | 7 | $0.59957 |
| 1602874200 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.599481 |
| 1602874260 | $0.18 | $0.18 | $0.16 | $0.16 | 3 | $0.599212 |
| 1602874320 | $0.17 | $0.21 | $0.16 | $0.19 | 30 | $0.596541 |
| 1602874380 | $0.20 | $0.21 | $0.20 | $0.20 | 10 | $0.595738 |
| 1602874440 | $0.19 | $0.25 | $0.19 | $0.22 | 16 | $0.594527 |
| 1602874500 | $0.21 | $0.23 | $0.21 | $0.22 | 23 | $0.592772 |
| 1602874560 | $0.25 | $0.28 | $0.23 | $0.23 | 11 | $0.59205 |
| 1602874620 | $0.25 | $0.25 | $0.20 | $0.20 | 6 | $0.591622 |
| 1602874740 | $0.22 | $0.23 | $0.22 | $0.23 | 72 | $0.586406 |
| 1602874800 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.586335 |
| 1602874860 | $0.22 | $0.22 | $0.22 | $0.22 | 13 | $0.585384 |
| 1602874920 | $0.14 | $0.15 | $0.10 | $0.11 | 70 | $0.579173 |
| 1602874980 | $0.11 | $0.13 | $0.08 | $0.08 | 46 | $0.574893 |
| 1602875040 | $0.09 | $0.11 | $0.06 | $0.09 | 71 | $0.568248 |
| 1602875100 | $0.09 | $0.10 | $0.04 | $0.05 | 81 | $0.560437 |
| 1602875160 | $0.05 | $0.08 | $0.05 | $0.06 | 94 | $0.551673 |
| 1602875220 | $0.06 | $0.06 | $0.05 | $0.06 | 11 | $0.550655 |
| 1602875280 | $0.05 | $0.06 | $0.05 | $0.05 | 31 | $0.547794 |
| 1602875340 | $0.05 | $0.05 | $0.04 | $0.04 | 11 | $0.54678 |
| 1602875400 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.546685 |
| 1602875460 | $0.02 | $0.03 | $0.02 | $0.03 | 11 | $0.545621 |
| 1602875520 | $0.03 | $0.03 | $0.03 | $0.03 | 11 | $0.54458 |
| 1602875580 | $0.03 | $0.03 | $0.03 | $0.03 | 150 | $0.530789 |
| 1602875640 | $0.02 | $0.02 | $0.01 | $0.01 | 68 | $0.524656 |
| 1602875700 | $0.02 | $0.02 | $0.02 | $0.02 | 9 | $0.523856 |
| 1602875760 | $0.02 | $0.03 | $0.02 | $0.03 | 51 | $0.519374 |
| 1602875820 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.519287 |
| 1602875880 | $0.03 | $0.03 | $0.02 | $0.02 | 84 | $0.51207 |
| 1602875940 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.511904 |
| 1602876060 | $0.02 | $0.03 | $0.01 | $0.03 | 8 | $0.511225 |
| 1602876120 | $0.03 | $0.03 | $0.02 | $0.02 | 3 | $0.510973 |
| 1602876180 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.510801 |
| 1602876300 | $0.02 | $0.02 | $0.01 | $0.02 | 37 | $0.507685 |
| 1602876360 | $0.01 | $0.02 | $0.01 | $0.01 | 15 | $0.506416 |
| 1602876420 | $0.03 | $0.03 | $0.01 | $0.01 | 14 | $0.505253 |
| 1602876480 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.504431 |
| 1602876540 | $0.02 | $0.03 | $0.02 | $0.03 | 35 | $0.501603 |
| 1602876660 | $0.01 | $0.02 | $0.01 | $0.01 | 22 | $0.49979 |
| 1602876720 | $0.02 | $0.02 | $0.01 | $0.02 | 23 | $0.497943 |
| 1602876780 | $0.03 | $0.03 | $0.01 | $0.01 | 72 | $0.492155 |
| 1602876900 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.491996 |
| 1602877080 | $0.02 | $0.03 | $0.01 | $0.01 | 103 | $0.484101 |
| 1602877140 | $0.01 | $0.02 | $0.01 | $0.02 | 31 | $0.481775 |
| 1602877200 | $0.01 | $0.02 | $0.01 | $0.01 | 3 | $0.481548 |
| 1602877260 | $0.02 | $0.02 | $0.01 | $0.01 | 504 | $0.44606 |
| 1602877320 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.445995 |
| 1602877380 | $0.01 | $0.01 | $0.01 | $0.01 | 80 | $0.440848 |
| 1602877500 | $0.02 | $0.02 | $0.01 | $0.02 | 57 | $0.437336 |
| 1602877560 | $0.02 | $0.03 | $0.02 | $0.03 | 26 | $0.435756 |
| 1602877620 | $0.02 | $0.02 | $0.02 | $0.02 | 33 | $0.433766 |
| 1602877680 | $0.02 | $0.03 | $0.02 | $0.03 | 6 | $0.433413 |
| 1602877740 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.433114 |
| 1602877800 | $0.02 | $0.02 | $0.01 | $0.02 | 13 | $0.43233 |
| 1602877860 | $0.03 | $0.03 | $0.01 | $0.01 | 47 | $0.429529 |
| 1602877920 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.429408 |
| 1602877980 | $0.01 | $0.04 | $0.01 | $0.04 | 6 | $0.429053 |
| 1602878100 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.428453 |
| 1602878280 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.425477 |