SPY16Oct20C352.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 16, 2020.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY16Oct20C352.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602855000 | $0.19 | $0.19 | $0.16 | $0.19 | 279 | $0.178637 |
| 1602855060 | $0.18 | $0.19 | $0.16 | $0.17 | 441 | $0.177527 |
| 1602855120 | $0.17 | $0.17 | $0.14 | $0.16 | 94 | $0.174717 |
| 1602855180 | $0.16 | $0.18 | $0.14 | $0.17 | 718 | $0.170855 |
| 1602855240 | $0.18 | $0.21 | $0.17 | $0.20 | 1,265 | $0.183063 |
| 1602855300 | $0.20 | $0.21 | $0.17 | $0.19 | 333 | $0.183731 |
| 1602855360 | $0.17 | $0.17 | $0.15 | $0.16 | 171 | $0.182865 |
| 1602855420 | $0.16 | $0.17 | $0.13 | $0.14 | 115 | $0.181671 |
| 1602855480 | $0.14 | $0.16 | $0.13 | $0.15 | 490 | $0.176671 |
| 1602855540 | $0.14 | $0.15 | $0.14 | $0.15 | 107 | $0.175761 |
| 1602855600 | $0.15 | $0.16 | $0.14 | $0.16 | 248 | $0.174698 |
| 1602855660 | $0.16 | $0.19 | $0.15 | $0.19 | 318 | $0.175354 |
| 1602855720 | $0.18 | $0.18 | $0.17 | $0.17 | 172 | $0.175426 |
| 1602855780 | $0.17 | $0.18 | $0.17 | $0.17 | 207 | $0.175423 |
| 1602855840 | $0.17 | $0.17 | $0.14 | $0.14 | 111 | $0.17501 |
| 1602855900 | $0.15 | $0.16 | $0.13 | $0.14 | 148 | $0.174044 |
| 1602855960 | $0.13 | $0.14 | $0.12 | $0.14 | 144 | $0.172848 |
| 1602856020 | $0.14 | $0.15 | $0.13 | $0.15 | 167 | $0.171836 |
| 1602856080 | $0.15 | $0.16 | $0.14 | $0.14 | 277 | $0.171136 |
| 1602856140 | $0.13 | $0.15 | $0.13 | $0.14 | 8 | $0.171094 |
| 1602856200 | $0.13 | $0.13 | $0.12 | $0.12 | 31 | $0.17085 |
| 1602856260 | $0.12 | $0.12 | $0.10 | $0.11 | 601 | $0.165658 |
| 1602856320 | $0.10 | $0.11 | $0.10 | $0.10 | 130 | $0.164535 |
| 1602856380 | $0.10 | $0.11 | $0.10 | $0.11 | 274 | $0.162143 |
| 1602856440 | $0.10 | $0.10 | $0.09 | $0.10 | 584 | $0.15725 |
| 1602856500 | $0.11 | $0.12 | $0.10 | $0.12 | 33 | $0.157041 |
| 1602856560 | $0.12 | $0.14 | $0.12 | $0.14 | 224 | $0.156231 |
| 1602856620 | $0.13 | $0.14 | $0.13 | $0.14 | 299 | $0.155535 |
| 1602856680 | $0.13 | $0.15 | $0.13 | $0.15 | 143 | $0.15535 |
| 1602856740 | $0.14 | $0.14 | $0.13 | $0.14 | 82 | $0.155143 |
| 1602856800 | $0.14 | $0.15 | $0.14 | $0.14 | 106 | $0.155056 |
| 1602856860 | $0.14 | $0.16 | $0.14 | $0.15 | 299 | $0.154998 |
| 1602856920 | $0.16 | $0.21 | $0.15 | $0.21 | 326 | $0.156004 |
| 1602856980 | $0.21 | $0.23 | $0.20 | $0.23 | 228 | $0.157271 |
| 1602857040 | $0.23 | $0.23 | $0.21 | $0.22 | 612 | $0.16128 |
| 1602857100 | $0.21 | $0.22 | $0.19 | $0.19 | 603 | $0.163682 |
| 1602857160 | $0.22 | $0.22 | $0.19 | $0.19 | 123 | $0.164099 |
| 1602857220 | $0.20 | $0.20 | $0.18 | $0.18 | 92 | $0.164376 |
| 1602857280 | $0.18 | $0.20 | $0.18 | $0.18 | 941 | $0.165772 |
| 1602857340 | $0.18 | $0.19 | $0.18 | $0.19 | 167 | $0.165983 |
| 1602857400 | $0.18 | $0.19 | $0.17 | $0.18 | 71 | $0.166071 |
| 1602857460 | $0.17 | $0.17 | $0.16 | $0.16 | 41 | $0.166075 |
| 1602857520 | $0.17 | $0.18 | $0.15 | $0.15 | 80 | $0.166056 |
| 1602857580 | $0.16 | $0.17 | $0.16 | $0.16 | 114 | $0.166008 |
| 1602857640 | $0.17 | $0.17 | $0.15 | $0.15 | 51 | $0.166015 |
| 1602857700 | $0.15 | $0.16 | $0.14 | $0.15 | 50 | $0.165947 |
| 1602857760 | $0.15 | $0.18 | $0.15 | $0.18 | 241 | $0.165748 |
| 1602857820 | $0.17 | $0.18 | $0.17 | $0.18 | 47 | $0.165775 |
| 1602857880 | $0.17 | $0.20 | $0.17 | $0.20 | 117 | $0.166056 |
| 1602857940 | $0.21 | $0.27 | $0.21 | $0.25 | 449 | $0.169148 |
| 1602858000 | $0.26 | $0.27 | $0.24 | $0.24 | 1,530 | $0.177119 |
| 1602858060 | $0.25 | $0.27 | $0.23 | $0.27 | 1,351 | $0.183255 |
| 1602858120 | $0.27 | $0.30 | $0.26 | $0.28 | 741 | $0.187234 |
| 1602858180 | $0.28 | $0.30 | $0.28 | $0.29 | 500 | $0.190428 |
| 1602858240 | $0.29 | $0.29 | $0.26 | $0.27 | 1,367 | $0.197462 |
| 1602858300 | $0.28 | $0.31 | $0.28 | $0.29 | 125 | $0.198116 |
| 1602858360 | $0.30 | $0.35 | $0.28 | $0.34 | 639 | $0.202078 |
| 1602858420 | $0.34 | $0.37 | $0.33 | $0.36 | 1,066 | $0.210396 |
| 1602858480 | $0.36 | $0.43 | $0.35 | $0.42 | 460 | $0.214523 |
| 1602858540 | $0.41 | $0.42 | $0.38 | $0.40 | 781 | $0.22089 |
| 1602858600 | $0.41 | $0.44 | $0.38 | $0.39 | 236 | $0.222846 |
| 1602858660 | $0.40 | $0.41 | $0.37 | $0.37 | 270 | $0.224816 |
| 1602858720 | $0.38 | $0.38 | $0.35 | $0.35 | 268 | $0.226528 |
| 1602858780 | $0.35 | $0.39 | $0.33 | $0.37 | 595 | $0.229841 |
| 1602858840 | $0.38 | $0.40 | $0.35 | $0.35 | 166 | $0.230944 |
| 1602858900 | $0.36 | $0.36 | $0.32 | $0.34 | 225 | $0.231963 |
| 1602858960 | $0.34 | $0.38 | $0.34 | $0.35 | 126 | $0.232638 |
| 1602859020 | $0.37 | $0.37 | $0.34 | $0.34 | 77 | $0.233073 |
| 1602859080 | $0.34 | $0.35 | $0.33 | $0.33 | 271 | $0.234283 |
| 1602859140 | $0.33 | $0.34 | $0.32 | $0.33 | 62 | $0.23454 |
| 1602859200 | $0.33 | $0.35 | $0.33 | $0.33 | 65 | $0.234826 |
| 1602859260 | $0.33 | $0.34 | $0.32 | $0.32 | 85 | $0.235148 |
| 1602859320 | $0.31 | $0.32 | $0.29 | $0.29 | 80 | $0.23537 |
| 1602859380 | $0.29 | $0.29 | $0.27 | $0.28 | 128 | $0.235587 |
| 1602859440 | $0.28 | $0.28 | $0.26 | $0.28 | 250 | $0.235902 |
| 1602859500 | $0.27 | $0.27 | $0.26 | $0.26 | 134 | $0.236045 |
| 1602859560 | $0.27 | $0.27 | $0.25 | $0.25 | 410 | $0.236516 |
| 1602859620 | $0.27 | $0.27 | $0.22 | $0.23 | 104 | $0.23652 |
| 1602859680 | $0.21 | $0.23 | $0.21 | $0.21 | 125 | $0.236439 |
| 1602859740 | $0.21 | $0.22 | $0.19 | $0.19 | 184 | $0.236191 |
| 1602859800 | $0.19 | $0.20 | $0.18 | $0.18 | 363 | $0.235548 |
| 1602859860 | $0.18 | $0.19 | $0.17 | $0.17 | 89 | $0.235365 |
| 1602859920 | $0.18 | $0.18 | $0.17 | $0.17 | 442 | $0.234343 |
| 1602859980 | $0.17 | $0.19 | $0.17 | $0.19 | 422 | $0.233526 |
| 1602860040 | $0.18 | $0.21 | $0.18 | $0.21 | 568 | $0.232999 |
| 1602860100 | $0.21 | $0.22 | $0.19 | $0.19 | 527 | $0.232542 |
| 1602860160 | $0.17 | $0.19 | $0.17 | $0.19 | 264 | $0.232111 |
| 1602860220 | $0.18 | $0.18 | $0.16 | $0.17 | 419 | $0.231306 |
| 1602860280 | $0.18 | $0.19 | $0.17 | $0.17 | 521 | $0.23022 |
| 1602860340 | $0.17 | $0.18 | $0.16 | $0.16 | 287 | $0.229629 |
| 1602860400 | $0.17 | $0.17 | $0.14 | $0.15 | 138 | $0.229284 |
| 1602860460 | $0.16 | $0.16 | $0.15 | $0.15 | 77 | $0.229082 |
| 1602860520 | $0.14 | $0.16 | $0.14 | $0.15 | 147 | $0.228688 |
| 1602860580 | $0.16 | $0.16 | $0.16 | $0.16 | 103 | $0.22845 |
| 1602860640 | $0.16 | $0.16 | $0.15 | $0.16 | 63 | $0.22829 |
| 1602860700 | $0.15 | $0.15 | $0.12 | $0.12 | 786 | $0.22585 |
| 1602860760 | $0.13 | $0.13 | $0.12 | $0.12 | 335 | $0.224804 |
| 1602860820 | $0.13 | $0.14 | $0.12 | $0.13 | 87 | $0.22454 |
| 1602860880 | $0.12 | $0.13 | $0.12 | $0.12 | 36 | $0.224424 |
| 1602860940 | $0.12 | $0.13 | $0.11 | $0.13 | 264 | $0.22347 |
| 1602861000 | $0.13 | $0.13 | $0.09 | $0.10 | 169 | $0.222839 |
| 1602861060 | $0.09 | $0.13 | $0.09 | $0.12 | 110 | $0.222437 |
| 1602861120 | $0.11 | $0.13 | $0.11 | $0.13 | 87 | $0.222158 |
| 1602861180 | $0.13 | $0.13 | $0.11 | $0.12 | 1,205 | $0.218113 |
| 1602861240 | $0.12 | $0.12 | $0.11 | $0.12 | 134 | $0.217707 |
| 1602861300 | $0.11 | $0.12 | $0.10 | $0.11 | 436 | $0.216362 |
| 1602861360 | $0.11 | $0.12 | $0.10 | $0.12 | 39 | $0.216239 |
| 1602861420 | $0.10 | $0.10 | $0.09 | $0.09 | 21 | $0.216162 |
| 1602861480 | $0.10 | $0.10 | $0.08 | $0.08 | 111 | $0.21575 |
| 1602861540 | $0.08 | $0.10 | $0.08 | $0.09 | 1,008 | $0.212106 |
| 1602861600 | $0.10 | $0.10 | $0.08 | $0.08 | 161 | $0.211543 |
| 1602861660 | $0.08 | $0.09 | $0.08 | $0.09 | 100 | $0.211191 |
| 1602861720 | $0.09 | $0.09 | $0.07 | $0.08 | 132 | $0.210699 |
| 1602861780 | $0.07 | $0.08 | $0.05 | $0.06 | 138 | $0.210143 |
| 1602861840 | $0.06 | $0.08 | $0.06 | $0.06 | 179 | $0.209446 |
| 1602861900 | $0.06 | $0.07 | $0.05 | $0.06 | 37 | $0.209292 |
| 1602861960 | $0.07 | $0.07 | $0.06 | $0.07 | 24 | $0.209197 |
| 1602862020 | $0.06 | $0.08 | $0.06 | $0.08 | 44 | $0.209016 |
| 1602862080 | $0.08 | $0.09 | $0.07 | $0.09 | 148 | $0.208482 |
| 1602862140 | $0.07 | $0.08 | $0.07 | $0.07 | 243 | $0.207587 |
| 1602862200 | $0.07 | $0.09 | $0.07 | $0.09 | 111 | $0.207221 |
| 1602862260 | $0.09 | $0.09 | $0.07 | $0.07 | 62 | $0.207003 |
| 1602862320 | $0.08 | $0.08 | $0.08 | $0.08 | 82 | $0.206714 |
| 1602862380 | $0.08 | $0.08 | $0.06 | $0.07 | 92 | $0.206365 |
| 1602862440 | $0.08 | $0.08 | $0.07 | $0.07 | 7 | $0.20634 |
| 1602862500 | $0.07 | $0.08 | $0.07 | $0.08 | 70 | $0.206096 |
| 1602862560 | $0.07 | $0.08 | $0.07 | $0.07 | 8 | $0.206068 |
| 1602862620 | $0.07 | $0.09 | $0.07 | $0.09 | 149 | $0.205551 |
| 1602862680 | $0.08 | $0.08 | $0.07 | $0.08 | 29 | $0.20545 |
| 1602862740 | $0.08 | $0.08 | $0.07 | $0.07 | 11 | $0.205412 |
| 1602862800 | $0.07 | $0.07 | $0.06 | $0.06 | 319 | $0.204235 |
| 1602862860 | $0.07 | $0.08 | $0.07 | $0.08 | 6 | $0.204214 |
| 1602862920 | $0.08 | $0.08 | $0.07 | $0.08 | 118 | $0.203817 |
| 1602862980 | $0.09 | $0.09 | $0.07 | $0.07 | 144 | $0.203359 |
| 1602863040 | $0.08 | $0.08 | $0.06 | $0.07 | 27 | $0.203266 |
| 1602863100 | $0.07 | $0.07 | $0.07 | $0.07 | 18 | $0.203201 |
| 1602863160 | $0.07 | $0.08 | $0.07 | $0.08 | 55 | $0.203012 |
| 1602863220 | $0.08 | $0.09 | $0.07 | $0.09 | 280 | $0.202098 |
| 1602863280 | $0.08 | $0.08 | $0.07 | $0.08 | 11 | $0.202061 |
| 1602863340 | $0.08 | $0.09 | $0.08 | $0.08 | 126 | $0.201684 |
| 1602863400 | $0.08 | $0.09 | $0.08 | $0.09 | 10 | $0.201653 |
| 1602863460 | $0.08 | $0.09 | $0.08 | $0.09 | 7 | $0.201632 |
| 1602863520 | $0.09 | $0.09 | $0.08 | $0.08 | 11 | $0.201599 |
| 1602863580 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.201592 |
| 1602863640 | $0.08 | $0.09 | $0.08 | $0.09 | 112 | $0.201259 |
| 1602863700 | $0.08 | $0.09 | $0.08 | $0.09 | 112 | $0.200927 |
| 1602863760 | $0.09 | $0.09 | $0.08 | $0.08 | 8 | $0.200904 |
| 1602863820 | $0.07 | $0.08 | $0.07 | $0.07 | 54 | $0.200718 |
| 1602863880 | $0.07 | $0.08 | $0.07 | $0.08 | 39 | $0.200588 |
| 1602863940 | $0.07 | $0.08 | $0.07 | $0.08 | 16 | $0.200534 |
| 1602864000 | $0.08 | $0.08 | $0.07 | $0.08 | 233 | $0.199773 |
| 1602864060 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.199766 |
| 1602864120 | $0.07 | $0.07 | $0.06 | $0.07 | 276 | $0.198831 |
| 1602864180 | $0.06 | $0.07 | $0.06 | $0.07 | 16 | $0.198777 |
| 1602864240 | $0.07 | $0.07 | $0.06 | $0.06 | 38 | $0.198642 |
| 1602864300 | $0.07 | $0.07 | $0.06 | $0.06 | 1,089 | $0.194832 |
| 1602864360 | $0.06 | $0.06 | $0.03 | $0.04 | 446 | $0.193179 |
| 1602864420 | $0.04 | $0.05 | $0.03 | $0.04 | 267 | $0.192165 |
| 1602864480 | $0.05 | $0.05 | $0.04 | $0.04 | 119 | $0.19172 |
| 1602864540 | $0.05 | $0.05 | $0.04 | $0.05 | 86 | $0.191416 |
| 1602864600 | $0.04 | $0.05 | $0.04 | $0.05 | 51 | $0.191228 |
| 1602864660 | $0.05 | $0.05 | $0.04 | $0.05 | 25 | $0.19114 |
| 1602864720 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.191133 |
| 1602864780 | $0.04 | $0.05 | $0.04 | $0.05 | 27 | $0.191034 |
| 1602864840 | $0.05 | $0.05 | $0.04 | $0.04 | 13 | $0.190989 |
| 1602864900 | $0.04 | $0.05 | $0.04 | $0.05 | 23 | $0.190908 |
| 1602864960 | $0.04 | $0.05 | $0.04 | $0.05 | 30 | $0.190803 |
| 1602865020 | $0.05 | $0.05 | $0.05 | $0.05 | 29 | $0.190703 |
| 1602865080 | $0.04 | $0.05 | $0.04 | $0.05 | 13 | $0.190657 |
| 1602865140 | $0.05 | $0.05 | $0.05 | $0.05 | 29 | $0.190557 |
| 1602865200 | $0.05 | $0.05 | $0.04 | $0.05 | 234 | $0.189755 |
| 1602865260 | $0.04 | $0.04 | $0.04 | $0.04 | 105 | $0.189372 |
| 1602865320 | $0.05 | $0.05 | $0.04 | $0.04 | 12 | $0.18933 |
| 1602865380 | $0.04 | $0.04 | $0.04 | $0.04 | 14 | $0.189279 |
| 1602865440 | $0.04 | $0.05 | $0.04 | $0.05 | 13 | $0.189235 |
| 1602865500 | $0.05 | $0.05 | $0.05 | $0.05 | 20 | $0.189167 |
| 1602865560 | $0.07 | $0.07 | $0.06 | $0.06 | 11 | $0.189135 |
| 1602865620 | $0.06 | $0.06 | $0.06 | $0.06 | 34 | $0.189028 |
| 1602865680 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.189025 |
| 1602865740 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.189023 |
| 1602865800 | $0.06 | $0.06 | $0.05 | $0.05 | 21 | $0.188957 |
| 1602865860 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.18895 |
| 1602865920 | $0.05 | $0.05 | $0.04 | $0.05 | 31 | $0.188845 |
| 1602865980 | $0.05 | $0.05 | $0.04 | $0.04 | 8 | $0.188816 |
| 1602866040 | $0.05 | $0.05 | $0.04 | $0.05 | 24 | $0.188736 |
| 1602866100 | $0.05 | $0.05 | $0.04 | $0.04 | 38 | $0.1886 |
| 1602866160 | $0.05 | $0.05 | $0.04 | $0.04 | 2 | $0.188593 |
| 1602866220 | $0.05 | $0.05 | $0.03 | $0.04 | 203 | $0.187867 |
| 1602866280 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.187863 |
| 1602866340 | $0.05 | $0.05 | $0.04 | $0.05 | 5 | $0.187847 |
| 1602866400 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.187836 |
| 1602866460 | $0.05 | $0.05 | $0.04 | $0.04 | 13 | $0.187792 |
| 1602866520 | $0.05 | $0.05 | $0.04 | $0.04 | 38 | $0.187661 |
| 1602866580 | $0.05 | $0.05 | $0.04 | $0.05 | 18 | $0.187601 |
| 1602866700 | $0.04 | $0.05 | $0.04 | $0.04 | 17 | $0.187542 |
| 1602866760 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.187535 |
| 1602866820 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.187532 |
| 1602866880 | $0.04 | $0.04 | $0.04 | $0.04 | 51 | $0.187351 |
| 1602866940 | $0.04 | $0.04 | $0.04 | $0.04 | 34 | $0.187231 |
| 1602867000 | $0.05 | $0.05 | $0.04 | $0.04 | 73 | $0.18698 |
| 1602867060 | $0.04 | $0.05 | $0.03 | $0.03 | 1,065 | $0.183328 |
| 1602867120 | $0.03 | $0.04 | $0.03 | $0.03 | 62 | $0.183118 |
| 1602867240 | $0.04 | $0.04 | $0.04 | $0.04 | 25 | $0.183034 |
| 1602867300 | $0.04 | $0.05 | $0.03 | $0.03 | 11 | $0.182999 |
| 1602867360 | $0.05 | $0.05 | $0.05 | $0.05 | 45 | $0.18286 |
| 1602867420 | $0.05 | $0.05 | $0.05 | $0.05 | 144 | $0.182417 |
| 1602867480 | $0.04 | $0.05 | $0.04 | $0.05 | 11 | $0.182383 |
| 1602867540 | $0.05 | $0.05 | $0.04 | $0.04 | 12 | $0.182344 |
| 1602867600 | $0.04 | $0.04 | $0.04 | $0.04 | 15 | $0.182294 |
| 1602867660 | $0.05 | $0.05 | $0.04 | $0.04 | 4 | $0.182281 |
| 1602867720 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.182215 |
| 1602867780 | $0.05 | $0.05 | $0.04 | $0.04 | 56 | $0.182044 |
| 1602867840 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.182041 |
| 1602867960 | $0.05 | $0.05 | $0.04 | $0.05 | 20 | $0.181976 |
| 1602868080 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.181946 |
| 1602868140 | $0.05 | $0.05 | $0.04 | $0.04 | 46 | $0.181803 |
| 1602868200 | $0.05 | $0.06 | $0.05 | $0.06 | 21 | $0.181743 |
| 1602868260 | $0.04 | $0.05 | $0.04 | $0.05 | 33 | $0.181638 |
| 1602868320 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.181635 |
| 1602868380 | $0.04 | $0.04 | $0.04 | $0.04 | 11 | $0.181599 |
| 1602868500 | $0.04 | $0.05 | $0.04 | $0.04 | 15 | $0.181552 |
| 1602868560 | $0.05 | $0.05 | $0.04 | $0.05 | 8 | $0.181528 |
| 1602868620 | $0.05 | $0.05 | $0.05 | $0.05 | 101 | $0.181222 |
| 1602868680 | $0.05 | $0.05 | $0.04 | $0.05 | 7 | $0.181201 |
| 1602868740 | $0.05 | $0.05 | $0.04 | $0.04 | 37 | $0.181086 |
| 1602868800 | $0.04 | $0.04 | $0.04 | $0.04 | 6 | $0.181067 |
| 1602868860 | $0.05 | $0.05 | $0.04 | $0.04 | 52 | $0.180901 |
| 1602868920 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.180898 |
| 1602868980 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.180895 |
| 1602869040 | $0.05 | $0.05 | $0.04 | $0.05 | 34 | $0.180792 |
| 1602869100 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.180786 |
| 1602869160 | $0.04 | $0.04 | $0.04 | $0.04 | 83 | $0.180519 |
| 1602869220 | $0.04 | $0.05 | $0.04 | $0.05 | 9 | $0.180491 |
| 1602869280 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.180461 |
| 1602869400 | $0.04 | $0.04 | $0.04 | $0.04 | 57 | $0.180279 |
| 1602869460 | $0.04 | $0.05 | $0.04 | $0.04 | 22 | $0.180213 |
| 1602869520 | $0.04 | $0.04 | $0.04 | $0.04 | 18 | $0.180155 |
| 1602869580 | $0.05 | $0.05 | $0.04 | $0.05 | 32 | $0.180055 |
| 1602869640 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.180048 |
| 1602869700 | $0.05 | $0.05 | $0.04 | $0.04 | 31 | $0.17995 |
| 1602869760 | $0.05 | $0.05 | $0.04 | $0.04 | 19 | $0.179893 |
| 1602869820 | $0.04 | $0.05 | $0.04 | $0.05 | 255 | $0.179131 |
| 1602869880 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.179122 |
| 1602869940 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.179119 |
| 1602870060 | $0.05 | $0.05 | $0.04 | $0.04 | 2 | $0.179113 |
| 1602870180 | $0.05 | $0.05 | $0.05 | $0.05 | 20 | $0.179055 |
| 1602870240 | $0.05 | $0.05 | $0.04 | $0.04 | 27 | $0.178972 |
| 1602870300 | $0.03 | $0.04 | $0.03 | $0.04 | 79 | $0.178711 |
| 1602870360 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.178679 |
| 1602870420 | $0.04 | $0.04 | $0.03 | $0.03 | 3 | $0.17867 |
| 1602870480 | $0.03 | $0.04 | $0.03 | $0.03 | 58 | $0.17848 |
| 1602870540 | $0.04 | $0.04 | $0.03 | $0.04 | 113 | $0.178128 |
| 1602870600 | $0.03 | $0.04 | $0.03 | $0.03 | 23 | $0.178054 |
| 1602870660 | $0.04 | $0.05 | $0.04 | $0.05 | 235 | $0.17738 |
| 1602870720 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.177374 |
| 1602870780 | $0.05 | $0.05 | $0.05 | $0.05 | 16 | $0.177328 |
| 1602870840 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $0.177314 |
| 1602870900 | $0.04 | $0.04 | $0.03 | $0.03 | 14 | $0.177268 |
| 1602870960 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.177262 |
| 1602871020 | $0.03 | $0.04 | $0.03 | $0.04 | 21 | $0.177197 |
| 1602871080 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.177182 |
| 1602871140 | $0.04 | $0.04 | $0.03 | $0.04 | 575 | $0.17532 |
| 1602871200 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.175314 |
| 1602871260 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.175311 |
| 1602871320 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.175307 |
| 1602871440 | $0.03 | $0.04 | $0.03 | $0.03 | 127 | $0.174903 |
| 1602871560 | $0.04 | $0.04 | $0.03 | $0.03 | 18 | $0.174849 |
| 1602871620 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.174817 |
| 1602871740 | $0.04 | $0.04 | $0.03 | $0.03 | 48 | $0.174672 |
| 1602871800 | $0.04 | $0.04 | $0.03 | $0.03 | 51 | $0.174511 |
| 1602871860 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.174508 |
| 1602871920 | $0.04 | $0.04 | $0.03 | $0.04 | 692 | $0.172501 |
| 1602871980 | $0.03 | $0.04 | $0.03 | $0.04 | 7 | $0.17248 |
| 1602872040 | $0.04 | $0.04 | $0.03 | $0.03 | 13 | $0.172443 |
| 1602872100 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.172386 |
| 1602872160 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.172383 |
| 1602872220 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.17238 |
| 1602872280 | $0.04 | $0.04 | $0.04 | $0.04 | 6 | $0.172363 |
| 1602872340 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.172357 |
| 1602872400 | $0.04 | $0.04 | $0.03 | $0.04 | 10 | $0.172328 |
| 1602872460 | $0.04 | $0.04 | $0.03 | $0.03 | 31 | $0.172238 |
| 1602872520 | $0.03 | $0.04 | $0.03 | $0.03 | 1,848 | $0.166798 |
| 1602872580 | $0.03 | $0.04 | $0.03 | $0.04 | 14 | $0.16676 |
| 1602872640 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.166757 |
| 1602872700 | $0.04 | $0.04 | $0.03 | $0.04 | 61 | $0.166586 |
| 1602872760 | $0.03 | $0.04 | $0.03 | $0.04 | 10 | $0.166558 |
| 1602872820 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.166541 |
| 1602872880 | $0.04 | $0.04 | $0.03 | $0.04 | 26 | $0.166472 |
| 1602872940 | $0.03 | $0.04 | $0.03 | $0.04 | 15 | $0.166433 |
| 1602873000 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.166424 |
| 1602873060 | $0.03 | $0.04 | $0.03 | $0.04 | 3 | $0.166416 |
| 1602873180 | $0.03 | $0.04 | $0.03 | $0.04 | 4 | $0.166406 |
| 1602873240 | $0.03 | $0.04 | $0.03 | $0.04 | 15 | $0.166365 |
| 1602873300 | $0.04 | $0.04 | $0.03 | $0.03 | 11 | $0.166335 |
| 1602873360 | $0.03 | $0.04 | $0.03 | $0.04 | 4 | $0.166324 |
| 1602873420 | $0.04 | $0.04 | $0.04 | $0.04 | 6 | $0.166308 |
| 1602873480 | $0.03 | $0.03 | $0.03 | $0.03 | 7 | $0.166289 |
| 1602873540 | $0.03 | $0.04 | $0.03 | $0.04 | 3 | $0.166281 |
| 1602873600 | $0.03 | $0.03 | $0.03 | $0.03 | 8 | $0.166258 |
| 1602873660 | $0.03 | $0.04 | $0.03 | $0.04 | 5 | $0.166245 |
| 1602873720 | $0.04 | $0.04 | $0.03 | $0.04 | 119 | $0.165913 |
| 1602873780 | $0.03 | $0.03 | $0.02 | $0.02 | 80 | $0.165675 |
| 1602873840 | $0.03 | $0.03 | $0.02 | $0.02 | 2 | $0.165669 |
| 1602873900 | $0.02 | $0.03 | $0.02 | $0.03 | 6 | $0.165651 |
| 1602873960 | $0.02 | $0.03 | $0.02 | $0.03 | 4 | $0.16564 |
| 1602874020 | $0.02 | $0.03 | $0.02 | $0.02 | 1,511 | $0.161261 |
| 1602874080 | $0.02 | $0.02 | $0.02 | $0.02 | 11 | $0.161231 |
| 1602874140 | $0.02 | $0.03 | $0.02 | $0.02 | 18 | $0.161181 |
| 1602874200 | $0.02 | $0.03 | $0.02 | $0.02 | 12 | $0.161147 |
| 1602874260 | $0.03 | $0.03 | $0.02 | $0.02 | 10 | $0.16112 |
| 1602874320 | $0.02 | $0.03 | $0.02 | $0.02 | 12 | $0.161087 |
| 1602874380 | $0.02 | $0.03 | $0.02 | $0.02 | 13 | $0.161051 |
| 1602874440 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.161023 |
| 1602874500 | $0.03 | $0.03 | $0.02 | $0.02 | 46 | $0.1609 |
| 1602874560 | $0.04 | $0.04 | $0.02 | $0.02 | 4 | $0.16089 |
| 1602874620 | $0.03 | $0.03 | $0.02 | $0.02 | 39 | $0.160782 |
| 1602874680 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.160767 |
| 1602874740 | $0.03 | $0.03 | $0.02 | $0.02 | 15 | $0.160726 |
| 1602874800 | $0.03 | $0.03 | $0.02 | $0.03 | 24 | $0.160662 |
| 1602874860 | $0.02 | $0.03 | $0.02 | $0.02 | 89 | $0.160416 |
| 1602874920 | $0.02 | $0.03 | $0.01 | $0.02 | 1,128 | $0.157203 |
| 1602874980 | $0.02 | $0.03 | $0.02 | $0.02 | 114 | $0.156902 |
| 1602875040 | $0.02 | $0.02 | $0.01 | $0.01 | 576 | $0.155308 |
| 1602875100 | $0.02 | $0.02 | $0.01 | $0.02 | 321 | $0.154426 |
| 1602875160 | $0.01 | $0.02 | $0.01 | $0.02 | 107 | $0.154134 |
| 1602875220 | $0.01 | $0.02 | $0.01 | $0.02 | 61 | $0.153972 |
| 1602875280 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.153966 |
| 1602875340 | $0.01 | $0.01 | $0.01 | $0.01 | 512 | $0.152585 |
| 1602875400 | $0.01 | $0.01 | $0.01 | $0.01 | 43 | $0.15247 |
| 1602875460 | $0.01 | $0.02 | $0.01 | $0.01 | 65 | $0.152297 |
| 1602875520 | $0.01 | $0.01 | $0.01 | $0.01 | 8 | $0.152276 |
| 1602875580 | $0.02 | $0.02 | $0.01 | $0.01 | 9 | $0.152253 |
| 1602875640 | $0.01 | $0.02 | $0.01 | $0.01 | 74 | $0.152057 |
| 1602875700 | $0.01 | $0.02 | $0.01 | $0.01 | 13 | $0.152024 |
| 1602875760 | $0.01 | $0.01 | $0.01 | $0.01 | 189 | $0.151525 |
| 1602875820 | $0.01 | $0.02 | $0.01 | $0.01 | 117 | $0.151218 |
| 1602875880 | $0.02 | $0.02 | $0.01 | $0.01 | 31 | $0.151142 |
| 1602875940 | $0.01 | $0.02 | $0.01 | $0.01 | 53 | $0.151004 |
| 1602876000 | $0.01 | $0.02 | $0.01 | $0.01 | 103 | $0.150745 |
| 1602876060 | $0.01 | $0.02 | $0.01 | $0.01 | 67 | $0.150571 |
| 1602876120 | $0.01 | $0.01 | $0.01 | $0.01 | 280 | $0.149848 |
| 1602876180 | $0.01 | $0.02 | $0.01 | $0.01 | 35 | $0.149758 |
| 1602876240 | $0.01 | $0.02 | $0.01 | $0.01 | 119 | $0.149453 |
| 1602876300 | $0.01 | $0.01 | $0.01 | $0.01 | 38 | $0.149356 |
| 1602876360 | $0.01 | $0.01 | $0.01 | $0.01 | 24 | $0.149295 |
| 1602876420 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.149282 |
| 1602876480 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.149275 |
| 1602876540 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.14926 |
| 1602876600 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.149254 |
| 1602876660 | $0.01 | $0.01 | $0.01 | $0.01 | 24 | $0.149193 |
| 1602876720 | $0.01 | $0.01 | $0.01 | $0.01 | 21 | $0.14914 |
| 1602876780 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.149013 |
| 1602876900 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.148989 |
| 1602877020 | $0.01 | $0.01 | $0.01 | $0.01 | 40 | $0.148888 |
| 1602877080 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.148883 |
| 1602877140 | $0.01 | $0.01 | $0.01 | $0.01 | 34 | $0.148797 |
| 1602877200 | $0.01 | $0.01 | $0.01 | $0.01 | 25 | $0.148733 |
| 1602877260 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.148708 |
| 1602877320 | $0.01 | $0.01 | $0.01 | $0.01 | 43 | $0.148599 |
| 1602877380 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.148597 |
| 1602877560 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.148582 |
| 1602877620 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.148579 |
| 1602877740 | $0.01 | $0.01 | $0.01 | $0.01 | 8 | $0.148559 |
| 1602877800 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.148557 |
| 1602877920 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.148552 |
| 1602878040 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.148526 |
| 1602878160 | $0.01 | $0.01 | $0.01 | $0.01 | 9 | $0.148504 |
| 1602878340 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.148491 |
| 1602878580 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.148486 |
| 1602878640 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.148436 |
| 1602878760 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.148385 |
| 1602879000 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.148383 |
| 1602879120 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.148375 |