TSLA14Jan22P1100.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 12, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA14Jan22P1100.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641997800$35.48$35.85$32.40$35.0049$34.936326
1641997860$34.53$34.53$32.06$33.2535$34.15869
1641997920$35.00$36.00$30.88$30.88116$33.1252
1641997980$30.95$30.95$29.65$29.657$33.028019
1641998040$30.15$32.00$29.70$32.009$32.928703
1641998100$33.20$36.00$33.20$36.0030$33.09313
1641998160$36.50$37.41$35.00$35.4516$33.26416
1641998220$35.20$35.20$32.85$34.149$33.281549
1641998280$34.26$35.24$34.26$35.245$33.30942
1641998340$36.00$36.00$34.00$34.0042$33.512704
1641998400$32.74$35.73$32.45$34.0087$33.557234
1641998460$36.20$38.45$36.00$37.7031$33.808211
1641998520$37.40$37.40$36.10$36.109$33.866314
1641998580$35.99$36.12$35.99$36.064$33.885835
1641998640$37.05$37.15$37.00$37.0017$33.999871
1641998700$38.28$38.28$35.00$35.006$34.035021
1641998760$36.82$36.95$36.55$36.957$34.074739
1641998820$38.05$38.05$37.72$37.722$34.090582
1641998880$37.00$37.00$34.63$34.9514$34.157878
1641998940$35.00$35.00$33.68$34.0010$34.162019
1641999000$34.35$34.35$33.30$33.3015$34.161153
1641999060$32.62$32.62$31.50$32.408$34.131666
1641999120$32.00$32.00$30.36$30.5122$34.009
1641999180$30.35$30.91$30.00$30.8916$33.906819
1641999240$30.30$31.50$30.25$31.507$33.869371
1641999300$31.90$32.15$30.90$31.2511$33.828219
1641999360$30.67$30.80$29.80$29.80116$33.279642
1641999420$30.45$30.90$30.30$30.905$33.260425
1641999480$30.80$30.80$30.80$30.801$33.25694
1641999540$30.00$30.00$29.40$29.9021$33.156561
1641999600$29.30$30.50$28.80$29.909$33.111277
1641999660$30.00$30.45$30.00$30.457$33.082893
1641999720$29.63$29.64$28.40$29.2216$33.000869
1641999780$28.50$30.00$28.50$29.6511$32.948935
1641999840$29.75$30.00$29.09$29.098$32.915398
1641999900$30.10$30.95$30.10$30.247$32.894394
1641999960$30.00$30.50$29.90$29.904$32.880735
1642000020$30.00$30.00$28.50$28.508$32.842785
1642000080$28.00$28.00$25.00$25.4041$32.550274
1642000140$24.80$24.80$24.25$24.25135$31.449239
1642000200$24.35$24.69$23.90$23.9028$31.24982
1642000260$24.05$24.25$23.00$23.5023$31.080263
1642000320$24.00$24.00$23.00$23.009$31.015624
1642000380$23.50$23.55$22.45$22.8372$30.508361
1642000440$22.82$23.23$22.82$23.2323$30.3564
1642000500$22.70$24.15$22.70$24.1546$30.086235
1642000560$24.10$24.77$23.45$23.4565$29.793656
1642000620$23.50$23.75$22.60$22.7016$29.707776
1642000680$22.65$22.65$21.65$22.0090$29.195866
1642000740$21.60$21.83$21.43$21.43172$28.337903
1642000800$21.80$22.15$21.65$21.95204$27.559953
1642000860$21.65$22.52$21.65$22.3544$27.424288
1642000920$22.20$22.40$21.20$21.5055$27.253829
1642000980$21.60$21.60$20.55$20.5534$27.140916
1642001040$20.90$21.15$20.18$20.5593$26.834858
1642001100$20.72$21.60$20.10$20.8090$26.569229
1642001160$20.80$20.84$20.16$20.40140$26.18028
1642001220$20.22$20.25$19.15$19.15134$25.802427
1642001280$19.43$21.15$19.15$20.70177$25.388697
1642001340$20.75$21.50$20.55$21.13214$25.044341
1642001400$20.85$22.39$20.50$22.30218$24.79488
1642001460$22.25$22.70$21.92$22.17108$24.707592
1642001520$22.38$23.00$21.65$22.10247$24.529374
1642001580$22.45$23.10$22.20$22.79111$24.475236
1642001640$23.30$23.65$21.15$21.30147$24.395915
1642001700$21.63$22.15$20.75$21.1062$24.342336
1642001760$21.00$21.40$20.57$20.9477$24.270264
1642001820$21.25$22.55$21.25$22.20154$24.184485
1642001880$21.45$23.25$21.45$23.05121$24.125082
1642001940$23.00$24.78$23.00$24.60176$24.112789
1642002000$24.60$24.60$22.65$23.00116$24.096756
1642002060$23.00$24.56$22.55$24.4975$24.089508
1642002120$24.30$25.00$23.19$25.0072$24.08764
1642002180$24.97$25.73$24.71$24.89206$24.13831
1642002240$25.20$25.60$23.50$24.15164$24.133521
1642002300$24.45$24.92$23.75$24.0029$24.1349
1642002360$23.50$23.52$22.30$22.4751$24.121854
1642002420$22.73$23.52$22.35$22.4431$24.114401
1642002480$22.50$24.05$22.50$24.0571$24.103811
1642002540$23.75$24.80$23.30$24.5460$24.103117
1642002600$24.80$26.08$24.30$26.08110$24.121683
1642002660$25.95$25.95$24.60$24.8075$24.134474
1642002720$25.08$27.69$24.25$27.3595$24.168057
1642002780$27.15$27.47$26.79$26.9850$24.196043
1642002840$27.00$27.35$26.40$27.1076$24.236001
1642002900$27.02$29.00$27.00$28.8469$24.279937
1642002960$28.80$29.15$27.98$28.5447$24.314465
1642003020$28.65$28.87$26.80$26.80135$24.382643
1642003080$26.10$26.21$25.50$26.2121$24.388023
1642003140$25.80$25.95$25.56$25.957$24.38976
1642003200$25.90$25.90$24.00$24.3038$24.392076
1642003260$24.00$24.00$23.50$23.6342$24.386651
1642003320$23.75$24.10$23.75$24.1014$24.385263
1642003380$23.55$24.65$23.55$24.0038$24.383454
1642003440$24.00$25.00$23.90$25.0018$24.383077
1642003500$24.92$26.11$23.81$26.1178$24.394696
1642003560$25.85$28.65$25.82$28.36125$24.455629
1642003620$28.75$29.10$27.45$28.0082$24.510681
1642003680$28.00$28.00$26.76$26.7626$24.523533
1642003740$28.00$28.37$27.80$28.0028$24.539497
1642003800$27.40$27.70$26.65$27.0348$24.560977
1642003860$27.35$27.35$26.20$27.3039$24.57444
1642003920$26.98$27.32$25.80$26.2025$24.582527
1642003980$26.06$27.22$25.95$26.9742$24.595341
1642004040$26.98$28.10$26.97$27.9529$24.609317
1642004100$28.10$28.90$27.22$28.3292$24.662756
1642004160$28.28$28.65$27.78$28.6537$24.682587
1642004220$28.22$28.63$28.00$28.0042$24.706483
1642004280$27.57$27.95$26.45$26.4534$24.719222
1642004340$25.57$25.57$24.60$24.9325$24.720451
1642004400$24.95$25.37$24.50$24.5022$24.721752
1642004460$24.13$24.13$24.05$24.053$24.721472
1642004520$24.52$25.05$24.27$24.5046$24.720617
1642004580$24.55$25.90$24.25$25.9030$24.72275
1642004640$25.60$25.60$25.35$25.3512$24.724019
1642004700$24.82$25.22$23.50$23.5014$24.723124
1642004760$23.50$25.03$23.10$25.0342$24.719413
1642004820$24.50$24.50$24.50$24.501$24.719381
1642004880$24.70$25.00$24.35$25.0030$24.718697
1642004940$24.65$25.40$24.65$25.1224$24.719402
1642005000$24.95$24.95$24.86$24.8740$24.720274
1642005060$24.77$24.77$23.75$23.7530$24.719073
1642005120$23.67$23.67$23.01$23.4033$24.711886
1642005180$23.30$23.90$23.30$23.7023$24.70853
1642005240$23.60$24.40$23.60$24.4022$24.706836
1642005300$24.40$24.55$23.95$24.4924$24.70562
1642005360$24.70$24.70$23.00$23.0027$24.702578
1642005420$23.10$23.50$23.10$23.5010$24.700579
1642005480$24.00$24.25$24.00$24.256$24.700102
1642005540$23.55$24.10$23.55$24.1011$24.698385
1642005600$23.44$23.44$23.30$23.4122$24.694399
1642005660$23.75$23.75$23.75$23.751$24.694266
1642005720$23.70$24.00$22.30$22.3847$24.683859
1642005780$22.70$22.70$22.51$22.705$24.682386
1642005840$23.15$24.00$23.15$23.4935$24.676027
1642005900$23.62$23.62$23.33$23.3938$24.66981
1642005960$23.20$23.20$22.50$22.5534$24.661292
1642006020$22.50$22.50$21.70$21.7041$24.646609
1642006080$21.40$22.30$21.22$22.1543$24.629684
1642006140$22.00$22.75$22.00$22.7528$24.620125
1642006200$22.35$22.50$22.25$22.508$24.617732
1642006260$22.13$22.13$22.00$22.0512$24.613543
1642006320$22.50$22.65$22.00$22.0018$24.607843
1642006380$21.50$22.25$21.50$22.2527$24.598452
1642006440$22.00$22.00$21.92$21.923$24.597377
1642006500$21.70$21.97$21.70$21.9710$24.593743
1642006560$22.20$22.40$22.15$22.3523$24.586598
1642006620$22.25$22.90$22.25$22.8452$24.572078
1642006680$22.83$22.95$22.55$22.8011$24.569532
1642006740$23.63$23.76$23.48$23.6523$24.566581
1642006800$23.20$23.45$23.20$23.3631$24.561228
1642006860$23.57$24.00$23.20$23.4629$24.557917
1642006920$23.50$23.50$22.62$22.6219$24.553888
1642006980$22.74$23.05$22.74$23.0513$24.550871
1642007040$23.39$23.85$23.39$23.6633$24.546796
1642007100$23.59$24.85$23.59$24.8544$24.544962
1642007160$24.85$24.85$24.22$24.3060$24.543519
1642007220$24.47$26.00$24.47$26.0059$24.54676
1642007280$25.45$25.45$24.06$24.7565$24.549881
1642007340$24.77$24.97$24.36$24.3616$24.550057
1642007400$24.33$24.47$24.33$24.3418$24.549717
1642007460$24.55$24.75$24.53$24.5316$24.549744
1642007520$25.00$25.24$24.80$24.9921$24.55108
1642007580$24.91$24.91$24.61$24.6111$24.551421
1642007640$24.25$24.59$24.10$24.2823$24.550689
1642007700$24.85$24.87$24.15$24.158$24.550858
1642007760$23.27$23.27$22.35$22.3531$24.544629
1642007820$22.70$22.95$22.70$22.9520$24.540348
1642007880$23.06$23.06$22.95$23.0021$24.536313
1642007940$22.90$23.30$22.66$23.3018$24.532509
1642008000$23.06$23.06$23.06$23.0610$24.530687
1642008060$22.59$22.75$22.07$22.7546$24.518303
1642008120$22.55$23.00$22.55$22.7037$24.510486
1642008180$22.50$22.55$22.45$22.5313$24.507314
1642008240$22.44$22.85$22.44$22.8512$24.504483
1642008300$22.75$22.75$22.35$22.548$24.502577
1642008360$22.60$22.80$22.10$22.5637$24.493793
1642008420$23.00$23.00$22.50$22.5015$24.490544
1642008480$22.52$23.00$22.52$23.007$24.488989
1642008540$23.10$23.31$22.75$22.7513$24.486758
1642008600$22.72$22.90$22.63$22.636$24.485488
1642008660$22.47$22.47$21.70$22.3160$24.468157
1642008720$22.74$22.74$22.74$22.7416$24.464846
1642008780$22.58$22.58$22.58$22.581$24.464621
1642008840$22.95$23.25$22.95$23.0116$24.461965
1642008900$22.46$22.49$22.00$22.4024$24.45601
1642008960$21.40$21.58$21.00$21.4583$24.426418
1642009020$21.30$21.55$20.74$20.7474$24.396945
1642009080$20.75$20.75$20.00$20.2980$24.358748
1642009140$20.30$20.90$20.00$20.90162$24.284964
1642009200$20.80$21.40$20.70$21.3544$24.268988
1642009260$21.13$21.20$21.00$21.1011$24.265074
1642009320$20.95$21.65$20.35$20.98161$24.209881
1642009380$21.05$21.50$21.05$21.2041$24.19677
1642009440$20.93$21.02$20.65$21.0037$24.183553
1642009500$21.00$21.17$20.85$20.9012$24.17946
1642009560$21.20$21.90$21.20$21.70116$24.142663
1642009620$21.25$21.70$21.25$21.6510$24.139863
1642009680$21.50$21.50$21.18$21.189$24.137228
1642009740$20.70$21.10$20.70$21.103$24.136176
1642009800$20.67$21.05$19.95$19.9552$24.115372
1642009860$19.50$20.25$19.50$20.076$24.11271
1642009920$20.28$20.28$19.30$19.6878$24.077012
1642009980$19.46$19.80$19.45$19.5021$24.066784
1642010040$20.00$20.00$19.80$19.8018$24.058806
1642010100$19.50$19.75$19.30$19.6020$24.04917
1642010160$19.67$20.00$19.56$20.0015$24.042376
1642010220$19.75$19.85$19.50$19.8234$24.026833
1642010280$19.55$19.82$19.20$19.2036$24.010186
1642010340$19.30$19.40$18.45$18.8363$23.977046
1642010400$18.83$18.83$18.26$18.7076$23.93333
1642010460$18.90$19.25$17.70$18.30107$23.874361
1642010520$18.70$18.90$17.90$18.70111$23.813773
1642010580$18.60$18.65$18.10$18.3569$23.776168
1642010640$18.35$18.65$17.80$18.5563$23.740984
1642010700$18.53$18.80$18.41$18.70281$23.602899
1642010760$18.50$19.57$18.50$19.00155$23.536462
1642010820$18.79$19.25$18.78$18.7847$23.515889
1642010880$19.60$19.75$19.30$19.3343$23.499637
1642010940$19.20$19.48$19.11$19.2824$23.490122
1642011000$19.26$19.26$18.45$19.1559$23.464569
1642011060$19.10$19.80$19.10$19.8036$23.451057
1642011120$19.74$21.05$19.74$20.55144$23.412147
1642011180$21.00$21.35$20.65$20.7097$23.389876
1642011240$20.70$21.10$20.20$20.7653$23.376248
1642011300$20.94$21.85$20.94$21.00161$23.348699
1642011360$20.55$20.55$20.07$20.3940$23.337648
1642011420$20.20$20.55$20.00$20.5562$23.320354
1642011480$20.25$20.72$20.00$20.7250$23.306922
1642011540$20.85$21.10$20.00$20.0090$23.287029
1642011600$20.25$20.70$20.25$20.3716$23.283133
1642011660$20.53$21.50$20.53$21.0115$23.280316
1642011720$20.86$21.00$20.71$20.8014$23.277309
1642011780$21.04$21.04$20.80$20.806$23.27611
1642011840$20.50$20.50$20.20$20.4012$23.273078
1642011900$20.18$20.18$19.10$19.6030$23.26325
1642011960$19.50$19.50$19.15$19.3622$23.255858
1642012020$19.10$19.20$18.50$18.5039$23.24029
1642012080$18.50$19.35$18.22$19.3562$23.215271
1642012140$19.15$20.19$19.00$19.45125$23.177447
1642012200$19.80$20.20$19.60$19.6074$23.157095
1642012260$19.70$19.70$19.37$19.4019$23.151157
1642012320$19.20$19.20$18.79$19.1543$23.13601
1642012380$18.85$19.00$18.60$18.9041$23.12119
1642012440$19.00$19.30$18.90$19.2058$23.102137
1642012500$19.15$19.90$19.15$19.5061$23.084086
1642012560$19.00$20.30$19.00$19.95389$22.979105
1642012620$19.80$20.40$19.60$20.1822$22.97344
1642012680$20.00$20.80$20.00$20.5045$22.964241
1642012740$20.31$20.43$20.05$20.2535$22.956603
1642012800$20.45$20.45$19.95$19.9512$22.953877
1642012860$19.80$19.80$19.10$19.5018$22.948942
1642012920$19.50$19.75$19.50$19.5513$22.945536
1642012980$19.80$20.15$19.80$20.1531$22.938411
1642013040$19.90$20.15$19.86$20.1523$22.933223
1642013100$19.95$20.35$19.95$20.00329$22.862276
1642013160$19.80$20.05$19.30$19.4031$22.854638
1642013220$19.40$19.45$18.80$19.0566$22.835172
1642013280$18.95$19.01$18.70$19.0035$22.824684
1642013340$18.95$19.30$18.70$19.3062$22.806642
1642013400$19.35$20.68$19.34$20.2888$22.787639
1642013460$20.38$20.70$20.23$20.4041$22.780486
1642013520$20.46$21.20$20.46$20.90163$22.758041
1642013580$20.30$20.90$20.30$20.6015$22.755623
1642013640$20.15$20.70$20.10$20.6016$22.752844
1642013700$20.39$20.50$20.10$20.1024$22.748702
1642013760$20.05$20.27$19.70$20.1053$22.73723
1642013820$20.04$20.20$20.00$20.2013$22.734651
1642013880$20.25$20.31$19.45$19.4513$22.732053
1642013940$19.61$20.15$19.25$19.8263$22.717961
1642014000$20.10$20.90$20.10$20.7057$22.708794
1642014060$20.80$20.80$20.27$20.3528$22.704254
1642014120$20.60$21.10$20.31$20.9067$22.695246
1642014180$20.95$22.05$20.48$21.9995$22.68651
1642014240$21.93$22.11$21.20$22.00138$22.677818
1642014300$22.00$22.10$20.40$21.0549$22.67264
1642014360$20.65$20.95$19.50$20.0554$22.662868
1642014420$20.46$20.46$19.70$19.7025$22.658355
1642014480$19.60$20.00$19.50$19.8023$22.653533
1642014540$19.45$19.70$18.10$18.1084$22.629014
1642014600$18.40$18.70$18.10$18.40139$22.588256
1642014660$18.50$18.51$18.15$18.26189$22.532586
1642014720$18.10$18.40$17.80$17.9071$22.511194
1642014780$18.15$18.15$17.40$17.70102$22.478895
1642014840$17.75$17.90$17.30$17.6060$22.459178
1642014900$17.30$17.35$16.15$16.55118$22.413736
1642014960$16.58$16.69$16.08$16.40103$22.371977
1642015020$16.40$16.90$15.71$16.70126$22.321276
1642015080$16.70$16.80$16.20$16.50162$22.259356
1642015140$16.42$16.70$16.25$16.7099$22.222866
1642015200$16.80$16.80$16.50$16.5052$22.204036
1642015260$16.50$16.70$16.40$16.6018$22.197429
1642015320$16.55$16.60$15.40$15.40127$22.147578
1642015380$15.40$15.70$15.00$15.15104$22.102418
1642015440$15.15$15.55$14.75$15.10195$22.014324
1642015500$14.85$15.30$14.80$15.18150$21.950047
1642015560$15.20$15.85$15.15$15.66293$21.834005
1642015620$15.70$15.85$15.60$15.7848$21.81598
1642015680$15.70$16.02$15.70$15.9463$21.793387
1642015740$15.75$15.85$15.21$15.8553$21.773782
1642015800$15.98$16.25$15.80$16.00113$21.734734
1642015860$16.00$16.50$16.00$16.25131$21.692188
1642015920$16.25$16.70$15.35$16.40128$21.650792
1642015980$16.40$16.88$16.20$16.36257$21.573603
1642016040$16.40$16.40$15.85$16.05115$21.538065
1642016100$16.00$16.40$15.70$15.8638$21.526164
1642016160$15.80$16.00$15.55$15.9743$21.512058
1642016220$15.65$15.71$15.31$15.7088$21.482291
1642016280$15.84$15.90$15.60$15.6037$21.470235
1642016340$15.40$15.55$15.20$15.3550$21.452742
1642016400$15.55$15.90$15.50$15.60134$21.408812
1642016460$15.70$15.75$15.23$15.70135$21.364189
1642016520$15.70$16.50$15.60$16.40196$21.308646
1642016580$16.15$16.30$15.65$16.05102$21.278169
1642016640$16.05$16.65$16.05$16.4072$21.258384
1642016700$16.25$16.35$15.75$16.1646$21.245327
1642016760$16.00$16.50$15.91$15.9158$21.229141
1642016820$16.30$16.35$15.53$15.5393$21.203178
1642016880$15.64$16.00$15.55$15.9026$21.195438
1642016940$15.85$16.00$15.75$15.90111$21.162748
1642017000$15.94$16.00$15.60$15.6026$21.155228
1642017060$15.50$15.75$15.50$15.7560$21.137531
1642017120$15.89$16.30$15.35$15.35110$21.106279
1642017180$15.49$15.49$15.49$15.491$21.105978
1642017240$15.80$15.88$15.70$15.7019$21.100568
1642017300$15.61$15.61$15.15$15.15102$21.068937
1642017360$15.20$15.20$13.90$13.95189$21.001398
1642017420$13.85$14.06$13.50$13.82175$20.935498
1642017480$13.75$13.95$13.60$13.7177$20.9068
1642017540$13.67$14.00$13.62$13.62121$20.862381
1642017600$13.74$14.30$13.45$14.15149$20.808781
1642017660$14.32$14.45$14.00$14.00106$20.773412
1642017720$13.97$14.50$13.97$14.20129$20.729492
1642017780$14.25$14.50$14.25$14.36181$20.671348
1642017840$14.09$14.25$13.50$14.0045$20.656016
1642017900$13.97$14.41$13.60$14.2589$20.626917
1642017960$14.20$14.35$13.87$14.0679$20.60151
1642018020$14.05$14.50$13.94$14.0091$20.572829
1642018080$14.00$14.08$13.55$13.8060$20.552851
1642018140$14.05$14.35$14.05$14.18174$20.49832
1642018200$14.20$14.30$14.00$14.1031$20.488662
1642018260$14.10$14.20$13.95$14.2059$20.470232
1642018320$14.15$14.30$13.90$14.1035$20.459476
1642018380$14.05$14.25$13.95$14.2527$20.451159
1642018440$14.10$14.25$13.99$14.157$20.449004
1642018500$13.87$14.10$13.25$13.3986$20.420245
1642018560$13.50$13.85$13.42$13.8575$20.395741
1642018620$13.65$13.80$13.65$13.7023$20.388367
1642018680$13.50$13.70$13.38$13.6597$20.356477
1642018740$13.75$14.05$13.65$13.75123$20.318529
1642018800$13.84$14.00$13.50$13.5767$20.297531
1642018860$13.60$14.00$13.60$14.00101$20.266664
1642018920$14.00$14.31$13.96$14.13209$20.20627
1642018980$14.25$14.35$13.95$14.30137$20.167931
1642019040$14.30$14.50$14.15$14.4033$20.158904
1642019100$14.40$15.30$14.40$15.05117$20.131057
1642019160$14.99$15.05$14.24$14.9546$20.119819
1642019220$14.90$15.30$14.80$15.0072$20.103084
1642019280$15.00$15.90$14.85$15.18188$20.06166
1642019340$15.20$15.30$14.97$15.2029$20.055134
1642019400$15.20$15.20$14.35$14.6050$20.043062
1642019460$14.70$14.75$14.05$14.1788$20.020424
1642019520$14.30$14.50$14.20$14.3511$20.017618
1642019580$14.20$14.55$14.00$14.5564$20.00055
1642019640$14.51$15.24$14.50$14.9581$19.981984
1642019700$15.00$15.27$14.54$14.71106$19.958449
1642019760$14.85$14.96$14.72$14.9625$19.952778
1642019820$14.72$15.38$14.72$15.2567$19.938479
1642019880$15.37$15.50$15.10$15.3072$19.92389
1642019940$15.30$16.00$15.18$16.00152$19.894391
1642020000$15.90$16.13$15.20$15.9584$19.879262
1642020060$15.95$16.65$15.95$16.25266$19.837803
1642020120$16.31$16.52$16.05$16.47106$19.821817
1642020180$16.45$16.58$15.50$15.73125$19.80069
1642020240$16.00$16.00$14.60$14.85125$19.77505
1642020300$15.15$15.35$14.40$14.4060$19.762377
1642020360$14.70$15.20$14.60$14.9062$19.749865
1642020420$15.22$15.25$14.85$14.8547$19.740548
1642020480$15.15$15.67$15.15$15.1747$19.731685
1642020540$15.30$15.65$15.15$15.4211$19.729656
1642020600$15.50$15.75$15.10$15.5957$19.719535
1642020660$15.30$15.65$15.18$15.6067$19.707532
1642020720$15.39$15.68$15.20$15.2054$19.697793
1642020780$15.00$15.22$14.85$15.0028$19.692369
1642020840$14.90$15.50$14.90$14.95109$19.67167
1642020900$15.20$15.50$14.90$15.50102$19.653268
1642020960$15.59$16.25$15.39$16.00157$19.628998
1642021020$15.87$16.50$15.79$16.2569$19.619044
1642021080$16.30$16.70$15.90$16.05179$19.593918
1642021140$16.20$16.50$15.70$16.2074$19.583788