SPY15May20C285.00 Historical Intraday Option Prices
One-Minute OHLCV Data From May 15, 2020.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY15May20C285.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1589549400 | $0.64 | $0.80 | $0.57 | $0.64 | 587 | $0.650237 |
| 1589549460 | $0.63 | $0.70 | $0.61 | $0.65 | 765 | $0.653195 |
| 1589549520 | $0.64 | $0.72 | $0.64 | $0.70 | 993 | $0.66617 |
| 1589549580 | $0.72 | $0.74 | $0.60 | $0.60 | 923 | $0.674335 |
| 1589549640 | $0.62 | $0.62 | $0.46 | $0.47 | 1,887 | $0.616488 |
| 1589549700 | $0.47 | $0.47 | $0.37 | $0.42 | 627 | $0.596509 |
| 1589549760 | $0.42 | $0.49 | $0.38 | $0.44 | 688 | $0.579245 |
| 1589549820 | $0.46 | $0.55 | $0.45 | $0.54 | 480 | $0.574243 |
| 1589549880 | $0.53 | $0.66 | $0.53 | $0.62 | 344 | $0.5754 |
| 1589549940 | $0.63 | $0.70 | $0.61 | $0.67 | 115 | $0.57649 |
| 1589550000 | $0.69 | $0.78 | $0.68 | $0.73 | 467 | $0.58678 |
| 1589550060 | $0.74 | $0.79 | $0.67 | $0.69 | 918 | $0.601292 |
| 1589550120 | $0.69 | $0.69 | $0.63 | $0.68 | 184 | $0.602578 |
| 1589550180 | $0.69 | $0.77 | $0.63 | $0.76 | 422 | $0.604896 |
| 1589550240 | $0.78 | $0.90 | $0.77 | $0.83 | 577 | $0.617366 |
| 1589550300 | $0.82 | $0.85 | $0.73 | $0.76 | 626 | $0.628533 |
| 1589550360 | $0.76 | $0.77 | $0.69 | $0.71 | 299 | $0.631277 |
| 1589550420 | $0.69 | $0.72 | $0.66 | $0.68 | 324 | $0.632887 |
| 1589550480 | $0.70 | $0.74 | $0.68 | $0.70 | 782 | $0.636923 |
| 1589550540 | $0.71 | $0.79 | $0.65 | $0.77 | 527 | $0.640486 |
| 1589550600 | $0.79 | $0.84 | $0.78 | $0.82 | 1,339 | $0.656874 |
| 1589550660 | $0.82 | $0.85 | $0.76 | $0.81 | 544 | $0.663121 |
| 1589550720 | $0.82 | $1.03 | $0.77 | $1.01 | 1,282 | $0.687111 |
| 1589550780 | $1.00 | $1.03 | $0.95 | $1.02 | 659 | $0.699487 |
| 1589550840 | $1.05 | $1.10 | $1.01 | $1.05 | 961 | $0.718598 |
| 1589550900 | $1.04 | $1.04 | $0.99 | $1.01 | 747 | $0.730461 |
| 1589550960 | $1.01 | $1.03 | $0.96 | $0.99 | 643 | $0.739428 |
| 1589551020 | $1.00 | $1.05 | $0.98 | $1.05 | 461 | $0.746042 |
| 1589551080 | $1.03 | $1.03 | $0.97 | $0.98 | 980 | $0.758016 |
| 1589551140 | $0.96 | $0.97 | $0.92 | $0.95 | 335 | $0.761012 |
| 1589551200 | $0.98 | $1.08 | $0.89 | $0.98 | 589 | $0.766347 |
| 1589551260 | $0.99 | $1.17 | $0.94 | $0.97 | 716 | $0.775678 |
| 1589551320 | $0.99 | $1.08 | $0.90 | $0.96 | 354 | $0.779416 |
| 1589551380 | $0.98 | $1.02 | $0.92 | $0.95 | 261 | $0.781552 |
| 1589551440 | $0.95 | $0.95 | $0.83 | $0.85 | 732 | $0.784324 |
| 1589551500 | $0.87 | $0.90 | $0.80 | $0.85 | 384 | $0.785516 |
| 1589551560 | $0.82 | $0.96 | $0.82 | $0.94 | 115 | $0.786147 |
| 1589551620 | $0.95 | $1.00 | $0.89 | $0.90 | 436 | $0.789261 |
| 1589551680 | $0.90 | $1.01 | $0.85 | $0.99 | 477 | $0.791349 |
| 1589551740 | $0.96 | $1.04 | $0.94 | $1.03 | 181 | $0.792893 |
| 1589551800 | $1.05 | $1.20 | $0.99 | $1.14 | 618 | $0.800941 |
| 1589551860 | $1.15 | $1.32 | $1.15 | $1.30 | 1,095 | $0.818238 |
| 1589551920 | $1.28 | $1.34 | $1.24 | $1.33 | 738 | $0.830786 |
| 1589551980 | $1.34 | $1.41 | $1.26 | $1.28 | 918 | $0.847164 |
| 1589552040 | $1.30 | $1.40 | $1.28 | $1.39 | 332 | $0.852797 |
| 1589552100 | $1.41 | $1.52 | $1.39 | $1.45 | 755 | $0.868615 |
| 1589552160 | $1.43 | $1.43 | $1.36 | $1.43 | 597 | $0.879267 |
| 1589552220 | $1.44 | $1.50 | $1.39 | $1.39 | 827 | $0.894587 |
| 1589552280 | $1.41 | $1.47 | $1.33 | $1.40 | 503 | $0.902803 |
| 1589552340 | $1.40 | $1.42 | $1.23 | $1.24 | 395 | $0.908313 |
| 1589552400 | $1.23 | $1.37 | $1.22 | $1.29 | 763 | $0.917425 |
| 1589552460 | $1.27 | $1.27 | $1.23 | $1.26 | 653 | $0.92405 |
| 1589552520 | $1.29 | $1.31 | $1.13 | $1.14 | 1,255 | $0.934814 |
| 1589552580 | $1.14 | $1.17 | $1.10 | $1.10 | 566 | $0.938188 |
| 1589552640 | $1.09 | $1.10 | $0.98 | $0.98 | 694 | $0.940373 |
| 1589552700 | $0.96 | $1.04 | $0.93 | $1.03 | 334 | $0.940864 |
| 1589552760 | $1.03 | $1.09 | $1.02 | $1.03 | 391 | $0.94224 |
| 1589552820 | $1.02 | $1.03 | $0.92 | $1.00 | 186 | $0.942523 |
| 1589552880 | $1.03 | $1.08 | $0.97 | $1.04 | 367 | $0.943306 |
| 1589552940 | $1.04 | $1.08 | $0.99 | $1.02 | 287 | $0.943915 |
| 1589553000 | $1.02 | $1.02 | $0.90 | $1.00 | 540 | $0.944041 |
| 1589553060 | $0.99 | $1.12 | $0.99 | $1.07 | 796 | $0.947017 |
| 1589553120 | $1.06 | $1.06 | $0.97 | $0.99 | 733 | $0.948238 |
| 1589553180 | $1.01 | $1.04 | $0.95 | $0.99 | 275 | $0.94856 |
| 1589553240 | $0.96 | $0.96 | $0.86 | $0.86 | 542 | $0.948447 |
| 1589553300 | $0.85 | $0.86 | $0.71 | $0.73 | 490 | $0.946377 |
| 1589553360 | $0.70 | $0.84 | $0.70 | $0.81 | 524 | $0.944224 |
| 1589553420 | $0.84 | $0.94 | $0.80 | $0.94 | 513 | $0.942722 |
| 1589553480 | $0.93 | $1.08 | $0.88 | $0.88 | 2,713 | $0.944673 |
| 1589553540 | $0.89 | $0.95 | $0.82 | $0.86 | 1,172 | $0.943317 |
| 1589553600 | $0.91 | $0.91 | $0.79 | $0.84 | 874 | $0.941293 |
| 1589553660 | $0.85 | $0.90 | $0.79 | $0.80 | 908 | $0.939733 |
| 1589553720 | $0.85 | $0.90 | $0.82 | $0.90 | 69 | $0.939642 |
| 1589553780 | $0.90 | $0.96 | $0.87 | $0.93 | 862 | $0.939443 |
| 1589553840 | $0.93 | $0.93 | $0.85 | $0.87 | 51 | $0.9394 |
| 1589553900 | $0.83 | $0.93 | $0.76 | $0.88 | 735 | $0.938004 |
| 1589553960 | $0.95 | $0.96 | $0.81 | $0.82 | 7,843 | $0.924475 |
| 1589554020 | $0.80 | $0.83 | $0.76 | $0.83 | 149 | $0.924138 |
| 1589554080 | $0.78 | $0.82 | $0.77 | $0.78 | 65 | $0.923965 |
| 1589554140 | $0.78 | $0.82 | $0.75 | $0.82 | 107 | $0.923696 |
| 1589554200 | $0.82 | $0.82 | $0.75 | $0.77 | 169 | $0.923291 |
| 1589554260 | $0.76 | $0.76 | $0.70 | $0.71 | 340 | $0.922166 |
| 1589554320 | $0.70 | $0.72 | $0.62 | $0.64 | 1,644 | $0.914869 |
| 1589554380 | $0.62 | $0.63 | $0.53 | $0.55 | 806 | $0.910034 |
| 1589554440 | $0.56 | $0.57 | $0.51 | $0.52 | 629 | $0.906292 |
| 1589554500 | $0.52 | $0.56 | $0.45 | $0.48 | 1,299 | $0.897347 |
| 1589554560 | $0.48 | $0.53 | $0.47 | $0.52 | 1,577 | $0.887381 |
| 1589554620 | $0.51 | $0.55 | $0.51 | $0.53 | 174 | $0.88642 |
| 1589554680 | $0.55 | $0.60 | $0.54 | $0.57 | 489 | $0.88409 |
| 1589554740 | $0.57 | $0.60 | $0.53 | $0.53 | 218 | $0.882979 |
| 1589554800 | $0.53 | $0.53 | $0.41 | $0.42 | 1,652 | $0.87267 |
| 1589554860 | $0.41 | $0.42 | $0.37 | $0.41 | 1,529 | $0.861749 |
| 1589554920 | $0.42 | $0.44 | $0.41 | $0.43 | 295 | $0.859834 |
| 1589554980 | $0.42 | $0.44 | $0.37 | $0.37 | 223 | $0.858327 |
| 1589555040 | $0.37 | $0.37 | $0.33 | $0.36 | 575 | $0.854044 |
| 1589555100 | $0.36 | $0.38 | $0.34 | $0.38 | 403 | $0.851164 |
| 1589555160 | $0.37 | $0.40 | $0.34 | $0.38 | 638 | $0.846889 |
| 1589555220 | $0.39 | $0.41 | $0.37 | $0.40 | 504 | $0.843671 |
| 1589555280 | $0.41 | $0.41 | $0.36 | $0.40 | 943 | $0.837548 |
| 1589555340 | $0.39 | $0.43 | $0.39 | $0.42 | 288 | $0.835877 |
| 1589555400 | $0.42 | $0.43 | $0.35 | $0.36 | 345 | $0.833802 |
| 1589555460 | $0.36 | $0.40 | $0.36 | $0.40 | 185 | $0.832668 |
| 1589555520 | $0.41 | $0.44 | $0.41 | $0.43 | 157 | $0.831769 |
| 1589555580 | $0.44 | $0.47 | $0.43 | $0.46 | 860 | $0.827244 |
| 1589555640 | $0.46 | $0.46 | $0.43 | $0.45 | 136 | $0.826527 |
| 1589555700 | $0.44 | $0.45 | $0.40 | $0.42 | 111 | $0.825924 |
| 1589555760 | $0.41 | $0.42 | $0.38 | $0.42 | 169 | $0.824958 |
| 1589555820 | $0.42 | $0.44 | $0.38 | $0.43 | 483 | $0.822203 |
| 1589555880 | $0.42 | $0.43 | $0.39 | $0.42 | 157 | $0.821315 |
| 1589555940 | $0.41 | $0.44 | $0.41 | $0.42 | 246 | $0.819962 |
| 1589556000 | $0.40 | $0.46 | $0.38 | $0.42 | 209 | $0.818859 |
| 1589556060 | $0.41 | $0.41 | $0.37 | $0.40 | 152 | $0.817976 |
| 1589556120 | $0.40 | $0.47 | $0.40 | $0.46 | 77 | $0.817594 |
| 1589556180 | $0.45 | $0.47 | $0.43 | $0.45 | 260 | $0.816362 |
| 1589556240 | $0.45 | $0.51 | $0.45 | $0.48 | 460 | $0.814353 |
| 1589556300 | $0.48 | $0.52 | $0.47 | $0.52 | 174 | $0.813581 |
| 1589556360 | $0.54 | $0.54 | $0.49 | $0.50 | 409 | $0.811958 |
| 1589556420 | $0.50 | $0.50 | $0.44 | $0.49 | 323 | $0.810419 |
| 1589556480 | $0.50 | $0.52 | $0.49 | $0.49 | 135 | $0.809884 |
| 1589556540 | $0.48 | $0.50 | $0.46 | $0.46 | 136 | $0.809306 |
| 1589556600 | $0.45 | $0.46 | $0.40 | $0.41 | 487 | $0.806851 |
| 1589556660 | $0.48 | $0.48 | $0.40 | $0.48 | 755 | $0.803567 |
| 1589556720 | $0.47 | $0.48 | $0.44 | $0.45 | 106 | $0.803098 |
| 1589556780 | $0.47 | $0.49 | $0.45 | $0.49 | 238 | $0.802059 |
| 1589556840 | $0.47 | $0.49 | $0.46 | $0.48 | 189 | $0.801278 |
| 1589556900 | $0.45 | $0.46 | $0.40 | $0.46 | 132 | $0.800647 |
| 1589556960 | $0.42 | $0.42 | $0.39 | $0.41 | 83 | $0.800231 |
| 1589557020 | $0.39 | $0.40 | $0.37 | $0.39 | 68 | $0.799869 |
| 1589557080 | $0.39 | $0.46 | $0.38 | $0.46 | 130 | $0.799247 |
| 1589557140 | $0.41 | $0.41 | $0.34 | $0.37 | 313 | $0.797583 |
| 1589557200 | $0.40 | $0.40 | $0.35 | $0.35 | 361 | $0.79558 |
| 1589557260 | $0.35 | $0.35 | $0.30 | $0.31 | 126 | $0.794831 |
| 1589557320 | $0.30 | $0.33 | $0.29 | $0.33 | 1,420 | $0.786163 |
| 1589557380 | $0.32 | $0.34 | $0.30 | $0.34 | 217 | $0.78493 |
| 1589557440 | $0.36 | $0.43 | $0.34 | $0.38 | 385 | $0.783 |
| 1589557500 | $0.36 | $0.38 | $0.35 | $0.35 | 27 | $0.782859 |
| 1589557560 | $0.33 | $0.35 | $0.31 | $0.32 | 553 | $0.77977 |
| 1589557620 | $0.33 | $0.35 | $0.32 | $0.35 | 47 | $0.779514 |
| 1589557680 | $0.34 | $0.35 | $0.32 | $0.34 | 288 | $0.777964 |
| 1589557740 | $0.34 | $0.35 | $0.33 | $0.35 | 99 | $0.777439 |
| 1589557800 | $0.33 | $0.39 | $0.33 | $0.39 | 311 | $0.775817 |
| 1589557860 | $0.38 | $0.39 | $0.36 | $0.36 | 383 | $0.774008 |
| 1589557920 | $0.35 | $0.35 | $0.33 | $0.34 | 139 | $0.773283 |
| 1589557980 | $0.36 | $0.36 | $0.31 | $0.32 | 183 | $0.772301 |
| 1589558040 | $0.33 | $0.36 | $0.33 | $0.35 | 53 | $0.772032 |
| 1589558100 | $0.37 | $0.44 | $0.36 | $0.41 | 378 | $0.770341 |
| 1589558160 | $0.41 | $0.45 | $0.39 | $0.45 | 278 | $0.769138 |
| 1589558220 | $0.45 | $0.46 | $0.43 | $0.43 | 171 | $0.768479 |
| 1589558280 | $0.44 | $0.44 | $0.42 | $0.44 | 160 | $0.76785 |
| 1589558340 | $0.45 | $0.45 | $0.42 | $0.42 | 117 | $0.767392 |
| 1589558400 | $0.43 | $0.50 | $0.41 | $0.50 | 242 | $0.766563 |
| 1589558460 | $0.50 | $0.51 | $0.47 | $0.50 | 1,122 | $0.762883 |
| 1589558520 | $0.47 | $0.60 | $0.47 | $0.59 | 6,633 | $0.742732 |
| 1589558580 | $0.60 | $0.61 | $0.55 | $0.57 | 245 | $0.742301 |
| 1589558640 | $0.55 | $0.58 | $0.55 | $0.58 | 575 | $0.741235 |
| 1589558700 | $0.57 | $0.60 | $0.54 | $0.55 | 251 | $0.740764 |
| 1589558760 | $0.58 | $0.63 | $0.58 | $0.61 | 132 | $0.740582 |
| 1589558820 | $0.61 | $0.68 | $0.61 | $0.63 | 334 | $0.740212 |
| 1589558880 | $0.62 | $0.67 | $0.61 | $0.67 | 273 | $0.739914 |
| 1589558940 | $0.67 | $0.70 | $0.65 | $0.69 | 319 | $0.739677 |
| 1589559000 | $0.67 | $0.69 | $0.61 | $0.67 | 483 | $0.739144 |
| 1589559060 | $0.67 | $0.67 | $0.63 | $0.64 | 413 | $0.738691 |
| 1589559120 | $0.64 | $0.66 | $0.63 | $0.63 | 257 | $0.738416 |
| 1589559180 | $0.63 | $0.66 | $0.61 | $0.65 | 169 | $0.738246 |
| 1589559240 | $0.64 | $0.65 | $0.61 | $0.63 | 64 | $0.738168 |
| 1589559300 | $0.62 | $0.62 | $0.53 | $0.57 | 280 | $0.737686 |
| 1589559360 | $0.59 | $0.63 | $0.58 | $0.58 | 128 | $0.737499 |
| 1589559420 | $0.59 | $0.59 | $0.56 | $0.57 | 156 | $0.737233 |
| 1589559480 | $0.56 | $0.57 | $0.54 | $0.56 | 695 | $0.735967 |
| 1589559540 | $0.57 | $0.60 | $0.55 | $0.60 | 81 | $0.735832 |
| 1589559600 | $0.62 | $0.76 | $0.62 | $0.74 | 995 | $0.735846 |
| 1589559660 | $0.73 | $0.74 | $0.69 | $0.70 | 263 | $0.735793 |
| 1589559720 | $0.71 | $0.74 | $0.71 | $0.72 | 259 | $0.735756 |
| 1589559780 | $0.72 | $0.78 | $0.72 | $0.76 | 297 | $0.735803 |
| 1589559840 | $0.78 | $0.85 | $0.77 | $0.81 | 905 | $0.736603 |
| 1589559900 | $0.82 | $0.85 | $0.76 | $0.82 | 536 | $0.737025 |
| 1589559960 | $0.83 | $0.86 | $0.83 | $0.83 | 313 | $0.737342 |
| 1589560020 | $0.83 | $0.83 | $0.76 | $0.76 | 2,297 | $0.738046 |
| 1589560080 | $0.75 | $0.76 | $0.71 | $0.72 | 325 | $0.738053 |
| 1589560140 | $0.71 | $0.74 | $0.68 | $0.72 | 2,733 | $0.736976 |
| 1589560200 | $0.74 | $0.74 | $0.68 | $0.69 | 91 | $0.736957 |
| 1589560260 | $0.72 | $0.72 | $0.64 | $0.65 | 141 | $0.736859 |
| 1589560320 | $0.65 | $0.70 | $0.65 | $0.69 | 161 | $0.736766 |
| 1589560380 | $0.69 | $0.70 | $0.68 | $0.70 | 179 | $0.736689 |
| 1589560440 | $0.70 | $0.80 | $0.70 | $0.80 | 1,996 | $0.736767 |
| 1589560500 | $0.81 | $0.81 | $0.76 | $0.76 | 575 | $0.737005 |
| 1589560560 | $0.79 | $0.81 | $0.73 | $0.74 | 206 | $0.737045 |
| 1589560620 | $0.76 | $0.76 | $0.69 | $0.70 | 70 | $0.737046 |
| 1589560680 | $0.72 | $0.75 | $0.72 | $0.74 | 126 | $0.737038 |
| 1589560740 | $0.72 | $0.79 | $0.72 | $0.79 | 1,078 | $0.737132 |
| 1589560800 | $0.76 | $0.79 | $0.74 | $0.77 | 188 | $0.737204 |
| 1589560860 | $0.77 | $0.90 | $0.77 | $0.90 | 713 | $0.738089 |
| 1589560920 | $0.90 | $0.94 | $0.83 | $0.85 | 900 | $0.739347 |
| 1589560980 | $0.87 | $0.93 | $0.85 | $0.90 | 1,069 | $0.74079 |
| 1589561040 | $0.90 | $0.90 | $0.69 | $0.69 | 3,023 | $0.742167 |
| 1589561100 | $0.70 | $0.73 | $0.62 | $0.63 | 697 | $0.741713 |
| 1589561160 | $0.62 | $0.63 | $0.54 | $0.54 | 1,583 | $0.739662 |
| 1589561220 | $0.55 | $0.58 | $0.52 | $0.53 | 913 | $0.738325 |
| 1589561280 | $0.53 | $0.57 | $0.52 | $0.54 | 337 | $0.737771 |
| 1589561340 | $0.53 | $0.60 | $0.53 | $0.59 | 301 | $0.73739 |
| 1589561400 | $0.56 | $0.60 | $0.55 | $0.58 | 231 | $0.737091 |
| 1589561460 | $0.60 | $0.64 | $0.60 | $0.62 | 268 | $0.736833 |
| 1589561520 | $0.62 | $0.65 | $0.60 | $0.64 | 201 | $0.736646 |
| 1589561580 | $0.64 | $0.67 | $0.64 | $0.65 | 220 | $0.736488 |
| 1589561640 | $0.63 | $0.63 | $0.56 | $0.63 | 376 | $0.736018 |
| 1589561700 | $0.60 | $0.62 | $0.57 | $0.59 | 144 | $0.735859 |
| 1589561760 | $0.56 | $0.60 | $0.51 | $0.52 | 447 | $0.735288 |
| 1589561820 | $0.52 | $0.53 | $0.45 | $0.47 | 789 | $0.733653 |
| 1589561880 | $0.48 | $0.56 | $0.48 | $0.54 | 363 | $0.733021 |
| 1589561940 | $0.54 | $0.60 | $0.54 | $0.60 | 297 | $0.732643 |
| 1589562000 | $0.60 | $0.75 | $0.58 | $0.73 | 1,389 | $0.731936 |
| 1589562060 | $0.74 | $0.80 | $0.72 | $0.79 | 1,344 | $0.732292 |
| 1589562120 | $0.79 | $0.80 | $0.71 | $0.79 | 1,711 | $0.732548 |
| 1589562180 | $0.80 | $0.84 | $0.80 | $0.80 | 657 | $0.732955 |
| 1589562240 | $0.80 | $0.81 | $0.74 | $0.79 | 1,340 | $0.733377 |
| 1589562300 | $0.79 | $0.79 | $0.70 | $0.71 | 245 | $0.73343 |
| 1589562360 | $0.71 | $0.78 | $0.70 | $0.78 | 202 | $0.73345 |
| 1589562420 | $0.79 | $0.80 | $0.72 | $0.76 | 238 | $0.733539 |
| 1589562480 | $0.77 | $0.78 | $0.69 | $0.75 | 557 | $0.733651 |
| 1589562540 | $0.72 | $0.76 | $0.72 | $0.75 | 109 | $0.733649 |
| 1589562600 | $0.76 | $0.88 | $0.76 | $0.83 | 512 | $0.734018 |
| 1589562660 | $0.85 | $0.94 | $0.83 | $0.90 | 1,302 | $0.735637 |
| 1589562720 | $0.90 | $0.98 | $0.88 | $0.97 | 1,282 | $0.737396 |
| 1589562780 | $0.97 | $0.98 | $0.92 | $0.96 | 647 | $0.738426 |
| 1589562840 | $0.97 | $1.05 | $0.97 | $1.03 | 1,331 | $0.741163 |
| 1589562900 | $1.03 | $1.04 | $0.91 | $0.95 | 2,161 | $0.744676 |
| 1589562960 | $0.94 | $0.96 | $0.87 | $0.90 | 943 | $0.745886 |
| 1589563020 | $0.89 | $0.90 | $0.83 | $0.83 | 247 | $0.746111 |
| 1589563080 | $0.84 | $0.84 | $0.80 | $0.80 | 296 | $0.746257 |
| 1589563140 | $0.80 | $0.82 | $0.78 | $0.79 | 1,110 | $0.746644 |
| 1589563200 | $0.78 | $0.86 | $0.78 | $0.80 | 455 | $0.746912 |
| 1589563260 | $0.80 | $0.89 | $0.79 | $0.88 | 222 | $0.747051 |
| 1589563320 | $0.85 | $0.85 | $0.79 | $0.81 | 222 | $0.74716 |
| 1589563380 | $0.80 | $0.86 | $0.80 | $0.80 | 69 | $0.747201 |
| 1589563440 | $0.82 | $0.85 | $0.81 | $0.81 | 107 | $0.747269 |
| 1589563500 | $0.81 | $0.90 | $0.81 | $0.87 | 182 | $0.747403 |
| 1589563560 | $0.85 | $0.85 | $0.74 | $0.85 | 924 | $0.74769 |
| 1589563620 | $0.88 | $0.94 | $0.88 | $0.91 | 303 | $0.748028 |
| 1589563680 | $0.91 | $0.96 | $0.89 | $0.89 | 498 | $0.748644 |
| 1589563740 | $0.94 | $0.94 | $0.88 | $0.90 | 1,094 | $0.749686 |
| 1589563800 | $0.90 | $0.90 | $0.77 | $0.80 | 304 | $0.749806 |
| 1589563860 | $0.81 | $0.86 | $0.80 | $0.80 | 61 | $0.749845 |
| 1589563920 | $0.81 | $0.81 | $0.73 | $0.79 | 406 | $0.749927 |
| 1589563980 | $0.80 | $0.82 | $0.74 | $0.77 | 76 | $0.74994 |
| 1589564040 | $0.80 | $0.87 | $0.80 | $0.83 | 783 | $0.750397 |
| 1589564100 | $0.81 | $0.87 | $0.81 | $0.82 | 307 | $0.750598 |
| 1589564160 | $0.83 | $0.91 | $0.80 | $0.90 | 2,513 | $0.751813 |
| 1589564220 | $0.91 | $1.02 | $0.90 | $0.90 | 1,242 | $0.753598 |
| 1589564280 | $0.89 | $0.89 | $0.72 | $0.81 | 1,251 | $0.753811 |
| 1589564340 | $0.81 | $0.89 | $0.81 | $0.85 | 254 | $0.753985 |
| 1589564400 | $0.83 | $0.89 | $0.82 | $0.89 | 146 | $0.75408 |
| 1589564460 | $0.84 | $0.88 | $0.83 | $0.86 | 216 | $0.754226 |
| 1589564520 | $0.89 | $0.89 | $0.81 | $0.81 | 63 | $0.754271 |
| 1589564580 | $0.81 | $0.83 | $0.75 | $0.76 | 439 | $0.754385 |
| 1589564640 | $0.75 | $0.80 | $0.75 | $0.80 | 383 | $0.754464 |
| 1589564700 | $0.81 | $0.86 | $0.73 | $0.74 | 402 | $0.75462 |
| 1589564760 | $0.76 | $0.77 | $0.66 | $0.67 | 519 | $0.754375 |
| 1589564820 | $0.67 | $0.69 | $0.58 | $0.60 | 383 | $0.754047 |
| 1589564880 | $0.60 | $0.63 | $0.56 | $0.63 | 260 | $0.753798 |
| 1589564940 | $0.65 | $0.67 | $0.64 | $0.64 | 625 | $0.753374 |
| 1589565000 | $0.63 | $0.66 | $0.60 | $0.61 | 4,764 | $0.749054 |
| 1589565060 | $0.60 | $0.73 | $0.60 | $0.73 | 175 | $0.748958 |
| 1589565120 | $0.75 | $0.86 | $0.71 | $0.86 | 432 | $0.749048 |
| 1589565180 | $0.86 | $0.87 | $0.81 | $0.85 | 236 | $0.749184 |
| 1589565240 | $0.80 | $0.90 | $0.78 | $0.84 | 297 | $0.749346 |
| 1589565300 | $0.82 | $0.92 | $0.82 | $0.88 | 1,055 | $0.75032 |
| 1589565360 | $0.88 | $0.90 | $0.86 | $0.90 | 540 | $0.750748 |
| 1589565420 | $0.88 | $0.95 | $0.88 | $0.91 | 140 | $0.7509 |
| 1589565480 | $0.89 | $0.91 | $0.88 | $0.90 | 270 | $0.751137 |
| 1589565540 | $0.90 | $0.95 | $0.89 | $0.92 | 135 | $0.751274 |
| 1589565600 | $0.92 | $1.10 | $0.92 | $1.09 | 1,347 | $0.753703 |
| 1589565660 | $1.09 | $1.25 | $1.08 | $1.23 | 1,389 | $0.75705 |
| 1589565720 | $1.25 | $1.26 | $1.16 | $1.21 | 1,028 | $0.75991 |
| 1589565780 | $1.22 | $1.30 | $1.21 | $1.28 | 344 | $0.760914 |
| 1589565840 | $1.29 | $1.41 | $1.28 | $1.35 | 766 | $0.763475 |
| 1589565900 | $1.33 | $1.34 | $1.21 | $1.24 | 2,457 | $0.770832 |
| 1589565960 | $1.21 | $1.25 | $1.19 | $1.20 | 430 | $0.771934 |
| 1589566020 | $1.21 | $1.23 | $1.16 | $1.17 | 220 | $0.772475 |
| 1589566080 | $1.17 | $1.20 | $1.16 | $1.18 | 66 | $0.77263 |
| 1589566140 | $1.16 | $1.16 | $1.06 | $1.07 | 192 | $0.773027 |
| 1589566200 | $1.09 | $1.12 | $1.03 | $1.03 | 677 | $0.7742 |
| 1589566260 | $1.05 | $1.07 | $1.01 | $1.02 | 5,195 | $0.782759 |
| 1589566320 | $1.03 | $1.08 | $1.03 | $1.07 | 194 | $0.783056 |
| 1589566380 | $1.07 | $1.13 | $1.03 | $1.12 | 46 | $0.783135 |
| 1589566440 | $1.11 | $1.13 | $1.03 | $1.04 | 309 | $0.78365 |
| 1589566500 | $1.07 | $1.12 | $1.06 | $1.06 | 591 | $0.784633 |
| 1589566560 | $1.09 | $1.17 | $1.08 | $1.16 | 85 | $0.784806 |
| 1589566620 | $1.17 | $1.27 | $1.17 | $1.23 | 240 | $0.785374 |
| 1589566680 | $1.20 | $1.22 | $1.11 | $1.14 | 120 | $0.785647 |
| 1589566740 | $1.13 | $1.14 | $1.04 | $1.14 | 138 | $0.78589 |
| 1589566800 | $1.16 | $1.23 | $1.15 | $1.18 | 71 | $0.786054 |
| 1589566860 | $1.20 | $1.21 | $1.11 | $1.17 | 65 | $0.786193 |
| 1589566920 | $1.18 | $1.42 | $1.18 | $1.42 | 638 | $0.787989 |
| 1589566980 | $1.43 | $1.43 | $1.33 | $1.40 | 835 | $0.790784 |
| 1589567040 | $1.41 | $1.41 | $1.25 | $1.33 | 2,474 | $0.797788 |
| 1589567100 | $1.29 | $1.32 | $1.22 | $1.30 | 246 | $0.79843 |
| 1589567160 | $1.35 | $1.39 | $1.31 | $1.37 | 237 | $0.799167 |
| 1589567220 | $1.36 | $1.38 | $1.29 | $1.29 | 1,458 | $0.803238 |
| 1589567280 | $1.30 | $1.37 | $1.23 | $1.36 | 259 | $0.803951 |
| 1589567340 | $1.30 | $1.40 | $1.27 | $1.34 | 154 | $0.804374 |
| 1589567400 | $1.35 | $1.40 | $1.24 | $1.24 | 411 | $0.805558 |
| 1589567460 | $1.25 | $1.27 | $1.17 | $1.18 | 398 | $0.80641 |
| 1589567520 | $1.20 | $1.20 | $0.97 | $1.03 | 612 | $0.807239 |
| 1589567580 | $1.02 | $1.10 | $0.99 | $1.00 | 277 | $0.807557 |
| 1589567640 | $1.01 | $1.04 | $0.92 | $0.93 | 500 | $0.808006 |
| 1589567700 | $0.94 | $0.97 | $0.83 | $0.85 | 1,051 | $0.808492 |
| 1589567760 | $0.83 | $0.84 | $0.64 | $0.70 | 438 | $0.808352 |
| 1589567820 | $0.70 | $0.71 | $0.58 | $0.64 | 306 | $0.808065 |
| 1589567880 | $0.65 | $0.74 | $0.64 | $0.67 | 802 | $0.807651 |
| 1589567940 | $0.67 | $0.74 | $0.66 | $0.71 | 555 | $0.807353 |
| 1589568000 | $0.75 | $0.79 | $0.73 | $0.73 | 442 | $0.807255 |
| 1589568060 | $0.76 | $0.81 | $0.75 | $0.78 | 371 | $0.807202 |
| 1589568120 | $0.77 | $0.77 | $0.63 | $0.66 | 628 | $0.806852 |
| 1589568180 | $0.68 | $0.72 | $0.67 | $0.71 | 120 | $0.80678 |
| 1589568240 | $0.72 | $0.73 | $0.64 | $0.67 | 106 | $0.806716 |
| 1589568300 | $0.66 | $0.68 | $0.61 | $0.65 | 144 | $0.806594 |
| 1589568360 | $0.68 | $0.74 | $0.64 | $0.74 | 152 | $0.806498 |
| 1589568420 | $0.72 | $0.80 | $0.72 | $0.80 | 1,124 | $0.806169 |
| 1589568480 | $0.79 | $0.84 | $0.78 | $0.79 | 545 | $0.806205 |
| 1589568540 | $0.80 | $0.80 | $0.71 | $0.75 | 228 | $0.8061 |
| 1589568600 | $0.78 | $1.00 | $0.77 | $0.99 | 985 | $0.80677 |
| 1589568660 | $0.98 | $0.98 | $0.88 | $0.89 | 569 | $0.807058 |
| 1589568720 | $0.89 | $0.94 | $0.84 | $0.85 | 896 | $0.80746 |
| 1589568780 | $0.84 | $0.89 | $0.79 | $0.85 | 631 | $0.807538 |
| 1589568840 | $0.83 | $0.91 | $0.83 | $0.88 | 812 | $0.807869 |
| 1589568900 | $0.85 | $0.90 | $0.69 | $0.74 | 900 | $0.807803 |
| 1589568960 | $0.75 | $0.78 | $0.62 | $0.76 | 1,111 | $0.807231 |
| 1589569020 | $0.78 | $0.83 | $0.68 | $0.75 | 917 | $0.806988 |
| 1589569080 | $0.72 | $0.75 | $0.67 | $0.67 | 625 | $0.806623 |
| 1589569140 | $0.68 | $0.68 | $0.51 | $0.54 | 1,138 | $0.805264 |
| 1589569200 | $0.58 | $0.67 | $0.46 | $0.67 | 833 | $0.804117 |
| 1589569260 | $0.68 | $0.75 | $0.66 | $0.75 | 231 | $0.804027 |
| 1589569320 | $0.72 | $0.75 | $0.69 | $0.75 | 1,234 | $0.803585 |
| 1589569380 | $0.74 | $0.95 | $0.71 | $0.93 | 564 | $0.803605 |
| 1589569440 | $0.95 | $0.95 | $0.84 | $0.88 | 1,721 | $0.804358 |
| 1589569500 | $0.87 | $0.90 | $0.82 | $0.83 | 340 | $0.80446 |
| 1589569560 | $0.82 | $1.00 | $0.81 | $0.99 | 447 | $0.804806 |
| 1589569620 | $1.00 | $1.01 | $0.89 | $0.93 | 218 | $0.804967 |
| 1589569680 | $0.92 | $0.98 | $0.87 | $0.87 | 1,140 | $0.805783 |
| 1589569740 | $0.88 | $0.96 | $0.87 | $0.90 | 308 | $0.805941 |
| 1589569800 | $0.89 | $0.89 | $0.73 | $0.73 | 411 | $0.805957 |
| 1589569860 | $0.72 | $0.83 | $0.70 | $0.81 | 169 | $0.805924 |
| 1589569920 | $0.78 | $0.79 | $0.71 | $0.77 | 137 | $0.805882 |
| 1589569980 | $0.80 | $0.90 | $0.76 | $0.76 | 291 | $0.805894 |
| 1589570040 | $0.79 | $0.85 | $0.77 | $0.85 | 290 | $0.805868 |
| 1589570100 | $0.76 | $0.85 | $0.64 | $0.66 | 374 | $0.805789 |
| 1589570160 | $0.68 | $0.78 | $0.68 | $0.77 | 416 | $0.805708 |
| 1589570220 | $0.74 | $0.78 | $0.70 | $0.78 | 1,051 | $0.805391 |
| 1589570280 | $0.79 | $0.90 | $0.79 | $0.85 | 757 | $0.8055 |
| 1589570340 | $0.81 | $0.82 | $0.75 | $0.77 | 227 | $0.805475 |
| 1589570400 | $0.76 | $0.83 | $0.70 | $0.80 | 253 | $0.805439 |
| 1589570460 | $0.83 | $0.99 | $0.81 | $0.97 | 292 | $0.805595 |
| 1589570520 | $0.99 | $0.99 | $0.83 | $0.86 | 1,097 | $0.805986 |
| 1589570580 | $0.87 | $0.90 | $0.79 | $0.80 | 423 | $0.806111 |
| 1589570640 | $0.79 | $0.83 | $0.72 | $0.82 | 606 | $0.80607 |
| 1589570700 | $0.82 | $0.90 | $0.82 | $0.90 | 961 | $0.806321 |
| 1589570760 | $0.87 | $1.04 | $0.85 | $1.00 | 164 | $0.806443 |
| 1589570820 | $1.01 | $1.03 | $0.93 | $0.96 | 260 | $0.806644 |
| 1589570880 | $0.95 | $2.14 | $0.90 | $0.90 | 649 | $0.807127 |
| 1589570940 | $0.88 | $0.91 | $0.80 | $0.87 | 140 | $0.807143 |
| 1589571000 | $0.86 | $0.97 | $0.86 | $0.90 | 276 | $0.807312 |
| 1589571060 | $0.87 | $1.03 | $0.85 | $0.98 | 370 | $0.807568 |
| 1589571120 | $0.99 | $1.08 | $0.89 | $0.98 | 615 | $0.808061 |
| 1589571180 | $1.04 | $1.04 | $0.95 | $0.95 | 169 | $0.808196 |
| 1589571240 | $0.97 | $0.99 | $0.85 | $0.91 | 96 | $0.808237 |
| 1589571300 | $0.89 | $0.95 | $0.86 | $0.95 | 276 | $0.808339 |
| 1589571360 | $0.97 | $0.97 | $0.58 | $0.59 | 630 | $0.808194 |
| 1589571420 | $0.58 | $0.62 | $0.45 | $0.46 | 1,310 | $0.8065 |
| 1589571480 | $0.45 | $0.59 | $0.45 | $0.58 | 1,018 | $0.805209 |
| 1589571540 | $0.59 | $0.60 | $0.50 | $0.51 | 618 | $0.804496 |
| 1589571600 | $0.53 | $0.55 | $0.42 | $0.46 | 6,472 | $0.794474 |
| 1589571660 | $0.48 | $0.50 | $0.38 | $0.40 | 739 | $0.79332 |
| 1589571720 | $0.41 | $0.43 | $0.36 | $0.37 | 763 | $0.791966 |
| 1589571780 | $0.39 | $0.44 | $0.36 | $0.44 | 1,134 | $0.790103 |
| 1589571840 | $0.43 | $0.48 | $0.42 | $0.45 | 898 | $0.78884 |
| 1589571900 | $0.45 | $0.56 | $0.44 | $0.47 | 577 | $0.788082 |
| 1589571960 | $0.48 | $0.58 | $0.48 | $0.55 | 254 | $0.787808 |
| 1589572020 | $0.57 | $0.67 | $0.50 | $0.50 | 428 | $0.787477 |
| 1589572080 | $0.50 | $0.64 | $0.49 | $0.63 | 1,406 | $0.786389 |
| 1589572140 | $0.64 | $0.82 | $0.64 | $0.82 | 1,656 | $0.786228 |
| 1589572200 | $0.85 | $0.92 | $0.56 | $0.91 | 908 | $0.786255 |
| 1589572260 | $0.88 | $0.93 | $0.77 | $0.93 | 2,802 | $0.787044 |
| 1589572320 | $0.93 | $0.98 | $0.85 | $0.94 | 1,701 | $0.787964 |
| 1589572380 | $0.89 | $0.98 | $0.86 | $0.89 | 10,646 | $0.792834 |
| 1589572440 | $0.91 | $0.98 | $0.80 | $0.92 | 1,547 | $0.793565 |
| 1589572500 | $0.90 | $0.93 | $0.81 | $0.91 | 964 | $0.793856 |
| 1589572560 | $0.93 | $1.14 | $0.89 | $1.14 | 852 | $0.794453 |
| 1589572620 | $1.13 | $1.19 | $1.04 | $1.08 | 2,585 | $0.797523 |
| 1589572680 | $1.05 | $1.23 | $1.05 | $1.18 | 1,336 | $0.799366 |
| 1589572740 | $1.20 | $1.31 | $1.13 | $1.26 | 1,338 | $0.801354 |
| 1589572800 | $1.31 | $1.55 | $0.70 | $1.01 | 497 | $0.80158 |
| 1589572860 | $1.01 | $1.03 | $0.80 | $0.85 | 438 | $0.801732 |
| 1589572920 | $0.83 | $0.85 | $0.72 | $0.80 | 312 | $0.801704 |
| 1589572980 | $0.73 | $0.79 | $0.67 | $0.67 | 1,018 | $0.801589 |
| 1589573040 | $0.70 | $0.70 | $0.54 | $0.58 | 342 | $0.801335 |
| 1589573100 | $0.58 | $0.68 | $0.58 | $0.62 | 567 | $0.800972 |
| 1589573160 | $0.67 | $0.67 | $0.56 | $0.60 | 239 | $0.80081 |
| 1589573220 | $0.59 | $0.60 | $0.50 | $0.50 | 110 | $0.800712 |
| 1589573280 | $0.49 | $0.55 | $0.44 | $0.52 | 77 | $0.800631 |
| 1589573340 | $0.51 | $0.51 | $0.37 | $0.42 | 8,228 | $0.78883 |
| 1589573400 | $0.44 | $0.46 | $0.34 | $0.34 | 134 | $0.788623 |
| 1589573460 | $0.34 | $0.41 | $0.30 | $0.31 | 557 | $0.787652 |
| 1589573520 | $0.28 | $0.33 | $0.01 | $0.22 | 1,137 | $0.784757 |
| 1589573580 | $0.24 | $0.35 | $0.20 | $0.35 | 141 | $0.784491 |
| 1589573640 | $0.31 | $0.31 | $0.11 | $0.18 | 482 | $0.783458 |