TSLA14Jan22P1100.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 14, 2022.
- NASDAQ >
- TSLA >
- Option Chain >
- TSLA14Jan22P1100.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642170600 | $80.68 | $83.00 | $78.61 | $82.92 | 8 | $80.8775 |
| 1642170660 | $77.17 | $77.17 | $73.90 | $76.00 | 11 | $77.258421 |
| 1642170720 | $72.13 | $72.13 | $72.13 | $72.13 | 2 | $76.77 |
| 1642170780 | $81.70 | $83.75 | $81.70 | $83.74 | 5 | $77.986153 |
| 1642170840 | $86.27 | $86.27 | $84.90 | $84.90 | 14 | $80.6845 |
| 1642170900 | $84.87 | $85.00 | $79.60 | $79.60 | 6 | $80.857608 |
| 1642170960 | $77.00 | $80.17 | $77.00 | $77.44 | 6 | $80.557307 |
| 1642171020 | $74.24 | $74.24 | $67.20 | $67.20 | 133 | $73.818918 |
| 1642171080 | $67.30 | $67.30 | $63.00 | $63.42 | 22 | $72.818985 |
| 1642171140 | $64.84 | $66.87 | $63.10 | $66.87 | 6 | $72.590798 |
| 1642171200 | $66.50 | $66.50 | $63.50 | $63.50 | 8 | $72.311493 |
| 1642171320 | $70.00 | $70.00 | $70.00 | $70.00 | 1 | $72.301081 |
| 1642171380 | $66.20 | $68.10 | $66.20 | $67.14 | 5 | $72.185903 |
| 1642171440 | $64.28 | $64.63 | $60.31 | $61.39 | 19 | $71.511829 |
| 1642171500 | $65.00 | $65.00 | $63.15 | $63.15 | 8 | $71.265 |
| 1642171560 | $67.98 | $67.98 | $64.25 | $64.25 | 4 | $71.190736 |
| 1642171620 | $63.73 | $63.73 | $60.00 | $60.55 | 10 | $70.825373 |
| 1642171680 | $67.71 | $67.71 | $66.29 | $66.29 | 3 | $70.780405 |
| 1642171740 | $69.15 | $69.15 | $69.15 | $69.15 | 1 | $70.774411 |
| 1642171800 | $68.28 | $68.28 | $66.65 | $66.65 | 7 | $70.680071 |
| 1642171860 | $66.15 | $66.15 | $64.00 | $64.00 | 6 | $70.546982 |
| 1642171920 | $62.53 | $68.95 | $62.53 | $68.95 | 12 | $70.343198 |
| 1642171980 | $66.19 | $66.36 | $66.19 | $66.36 | 3 | $70.302233 |
| 1642172040 | $67.50 | $67.50 | $66.44 | $66.44 | 4 | $70.256546 |
| 1642172100 | $63.75 | $63.75 | $60.00 | $60.00 | 66 | $68.53354 |
| 1642172160 | $62.00 | $62.00 | $61.95 | $61.95 | 6 | $68.428617 |
| 1642172280 | $63.25 | $63.25 | $63.25 | $63.25 | 3 | $68.387625 |
| 1642172340 | $62.90 | $63.45 | $61.66 | $62.65 | 14 | $68.195979 |
| 1642172400 | $68.35 | $68.35 | $67.72 | $67.72 | 22 | $68.173783 |
| 1642172460 | $68.74 | $72.85 | $68.74 | $72.85 | 7 | $68.211872 |
| 1642172520 | $74.25 | $74.25 | $72.00 | $72.00 | 26 | $68.447901 |
| 1642172580 | $73.00 | $74.00 | $73.00 | $74.00 | 6 | $68.510264 |
| 1642172640 | $73.78 | $73.86 | $73.78 | $73.86 | 6 | $68.579173 |
| 1642172700 | $70.78 | $70.78 | $70.00 | $70.00 | 3 | $68.590064 |
| 1642172760 | $71.50 | $71.50 | $71.50 | $71.50 | 1 | $68.596336 |
| 1642172820 | $68.52 | $68.54 | $68.52 | $68.54 | 5 | $68.595607 |
| 1642173000 | $67.84 | $67.84 | $67.22 | $67.22 | 17 | $68.562818 |
| 1642173060 | $65.11 | $65.39 | $63.69 | $63.69 | 4 | $68.532306 |
| 1642173240 | $66.22 | $66.22 | $66.22 | $66.22 | 1 | $68.527596 |
| 1642173300 | $67.00 | $67.00 | $60.00 | $61.20 | 9 | $68.45216 |
| 1642173420 | $62.00 | $62.00 | $62.00 | $62.00 | 2 | $68.426454 |
| 1642173480 | $60.95 | $60.95 | $54.00 | $54.00 | 67 | $67.010826 |
| 1642173540 | $53.95 | $53.95 | $52.75 | $52.75 | 4 | $66.913769 |
| 1642173600 | $53.25 | $53.25 | $53.25 | $53.25 | 10 | $66.679399 |
| 1642173780 | $54.86 | $54.86 | $54.82 | $54.82 | 200 | $63.656615 |
| 1642173840 | $52.00 | $52.00 | $52.00 | $52.00 | 1 | $63.641747 |
| 1642173900 | $56.23 | $56.23 | $56.23 | $56.23 | 1 | $63.632305 |
| 1642173960 | $58.77 | $58.77 | $58.77 | $58.77 | 1 | $63.626119 |
| 1642174020 | $61.00 | $61.00 | $61.00 | $61.00 | 2 | $63.619454 |
| 1642174140 | $60.60 | $60.60 | $60.60 | $60.60 | 3 | $63.608002 |
| 1642174320 | $61.30 | $61.30 | $61.30 | $61.30 | 3 | $63.599282 |
| 1642174440 | $60.00 | $60.58 | $59.70 | $59.70 | 7 | $63.571073 |
| 1642174620 | $68.00 | $68.00 | $68.00 | $68.00 | 5 | $63.598548 |
| 1642174740 | $65.72 | $67.30 | $65.47 | $65.67 | 9 | $63.623595 |
| 1642174860 | $66.75 | $66.75 | $66.75 | $66.75 | 5 | $63.642658 |
| 1642174920 | $66.55 | $67.40 | $66.55 | $67.40 | 2 | $63.650766 |
| 1642174980 | $68.07 | $68.07 | $67.10 | $67.10 | 2 | $63.660315 |
| 1642175040 | $68.32 | $69.14 | $68.32 | $69.14 | 2 | $63.67259 |
| 1642175100 | $67.50 | $67.50 | $67.50 | $67.50 | 1 | $63.677218 |
| 1642175160 | $68.84 | $68.84 | $68.84 | $68.84 | 1 | $63.683454 |
| 1642175220 | $70.65 | $70.65 | $66.59 | $66.59 | 5 | $63.71084 |
| 1642175280 | $66.21 | $66.89 | $65.51 | $65.92 | 41 | $63.814016 |
| 1642175400 | $64.89 | $64.89 | $64.89 | $64.89 | 1 | $63.815245 |
| 1642175640 | $65.40 | $65.40 | $65.40 | $65.40 | 1 | $63.817054 |
| 1642175700 | $66.40 | $66.40 | $65.92 | $65.92 | 2 | $63.822391 |
| 1642175760 | $65.00 | $65.00 | $65.00 | $65.00 | 1 | $63.823731 |
| 1642175940 | $66.25 | $66.25 | $65.33 | $65.33 | 4 | $63.831596 |
| 1642176000 | $65.13 | $65.38 | $63.00 | $63.00 | 17 | $63.845577 |
| 1642176060 | $60.00 | $60.27 | $60.00 | $60.00 | 6 | $63.821004 |
| 1642176180 | $65.00 | $65.00 | $65.00 | $65.00 | 3 | $63.824895 |
| 1642176300 | $66.00 | $66.38 | $66.00 | $66.09 | 3 | $63.832565 |
| 1642176360 | $66.20 | $66.20 | $66.20 | $66.20 | 1 | $63.835158 |
| 1642176480 | $69.21 | $69.21 | $68.76 | $68.76 | 2 | $63.846415 |
| 1642176600 | $70.05 | $70.05 | $69.60 | $69.60 | 2 | $63.859454 |
| 1642176660 | $69.09 | $69.09 | $67.52 | $67.52 | 2 | $63.869129 |
| 1642176780 | $66.50 | $66.50 | $66.50 | $66.50 | 2 | $63.874842 |
| 1642176840 | $68.05 | $68.05 | $68.05 | $68.05 | 2 | $63.883889 |
| 1642176900 | $70.65 | $73.00 | $70.65 | $71.00 | 22 | $64.091513 |
| 1642176960 | $71.50 | $71.50 | $71.50 | $71.50 | 1 | $64.099344 |
| 1642177020 | $68.98 | $68.98 | $68.98 | $68.98 | 11 | $64.155444 |
| 1642177080 | $67.37 | $67.37 | $67.37 | $67.37 | 5 | $64.172151 |
| 1642177140 | $67.00 | $67.00 | $67.00 | $67.00 | 1 | $64.175088 |
| 1642177200 | $65.00 | $65.50 | $65.00 | $65.50 | 9 | $64.185771 |
| 1642177260 | $65.47 | $65.47 | $65.47 | $65.47 | 1 | $64.187091 |
| 1642177380 | $64.50 | $64.54 | $64.50 | $64.54 | 2 | $64.187774 |
| 1642177560 | $62.61 | $62.61 | $62.61 | $62.61 | 1 | $64.186157 |
| 1642177620 | $61.10 | $61.10 | $60.95 | $60.95 | 6 | $64.16669 |
| 1642177800 | $64.15 | $64.15 | $64.15 | $64.15 | 2 | $64.166656 |
| 1642177920 | $62.12 | $62.12 | $60.11 | $61.00 | 9 | $64.139536 |
| 1642178100 | $59.15 | $59.15 | $59.15 | $59.15 | 1 | $64.134517 |
| 1642178220 | $59.80 | $60.00 | $59.80 | $60.00 | 3 | $64.121675 |
| 1642178280 | $59.35 | $60.05 | $59.00 | $60.05 | 26 | $64.000342 |
| 1642178400 | $60.49 | $60.49 | $60.49 | $60.49 | 2 | $63.993492 |
| 1642178460 | $62.20 | $62.20 | $62.00 | $62.00 | 10 | $63.975198 |
| 1642178520 | $61.60 | $61.60 | $61.60 | $61.60 | 5 | $63.963778 |
| 1642178580 | $62.25 | $62.25 | $61.75 | $61.75 | 2 | $63.960009 |
| 1642178640 | $60.00 | $60.00 | $60.00 | $60.00 | 1 | $63.956212 |
| 1642178700 | $60.00 | $60.00 | $59.00 | $59.00 | 13 | $63.902301 |
| 1642178760 | $58.85 | $58.85 | $55.95 | $56.53 | 12 | $63.82396 |
| 1642178820 | $55.35 | $56.64 | $55.35 | $56.64 | 2 | $63.809327 |
| 1642178880 | $55.00 | $55.00 | $54.95 | $54.95 | 3 | $63.78465 |
| 1642178940 | $56.50 | $56.50 | $56.00 | $56.00 | 3 | $63.76341 |
| 1642179060 | $58.45 | $58.50 | $58.45 | $58.50 | 2 | $63.753599 |
| 1642179120 | $58.88 | $58.88 | $57.98 | $57.98 | 3 | $63.739019 |
| 1642179180 | $57.54 | $57.54 | $57.00 | $57.00 | 3 | $63.720867 |
| 1642179240 | $58.00 | $58.00 | $58.00 | $58.00 | 20 | $63.617228 |
| 1642179300 | $57.50 | $57.82 | $57.50 | $57.82 | 4 | $63.595433 |
| 1642179480 | $58.50 | $58.50 | $57.56 | $57.56 | 4 | $63.576258 |
| 1642179540 | $58.00 | $58.00 | $58.00 | $58.00 | 1 | $63.571248 |
| 1642179600 | $58.00 | $60.50 | $58.00 | $60.50 | 7 | $63.544732 |
| 1642179660 | $60.75 | $60.75 | $60.00 | $60.00 | 52 | $63.388737 |
| 1642179720 | $60.50 | $60.50 | $59.90 | $59.90 | 2 | $63.383304 |
| 1642179780 | $59.50 | $60.50 | $59.50 | $60.50 | 4 | $63.370967 |
| 1642179900 | $62.92 | $62.92 | $62.41 | $62.41 | 7 | $63.367012 |
| 1642179960 | $62.49 | $62.50 | $62.49 | $62.49 | 15 | $63.356058 |
| 1642180020 | $62.75 | $62.75 | $62.75 | $62.75 | 1 | $63.355553 |
| 1642180080 | $61.55 | $61.55 | $61.55 | $61.55 | 1 | $63.354051 |
| 1642180140 | $60.80 | $60.80 | $59.00 | $59.00 | 2 | $63.348313 |
| 1642180260 | $60.20 | $60.20 | $60.20 | $60.20 | 2 | $63.343092 |
| 1642180320 | $60.00 | $60.00 | $60.00 | $60.00 | 40 | $63.23577 |
| 1642180380 | $59.80 | $60.47 | $59.80 | $60.47 | 61 | $63.083618 |
| 1642180500 | $62.30 | $63.00 | $62.30 | $63.00 | 6 | $63.080571 |
| 1642180560 | $62.76 | $62.76 | $62.70 | $62.70 | 46 | $63.067733 |
| 1642180620 | $62.90 | $62.90 | $62.90 | $62.90 | 45 | $63.062357 |
| 1642180680 | $62.50 | $62.50 | $60.75 | $60.76 | 6 | $63.055404 |
| 1642180740 | $60.57 | $60.57 | $60.57 | $60.57 | 10 | $63.037901 |
| 1642180860 | $62.80 | $62.80 | $62.80 | $62.80 | 1 | $63.037733 |
| 1642181040 | $63.80 | $63.80 | $63.80 | $63.80 | 3 | $63.039339 |
| 1642181100 | $64.00 | $64.04 | $64.00 | $64.04 | 3 | $63.041387 |
| 1642181160 | $63.23 | $63.23 | $63.23 | $63.23 | 1 | $63.041519 |
| 1642181220 | $63.00 | $63.00 | $63.00 | $63.00 | 3 | $63.041432 |
| 1642181280 | $62.51 | $62.51 | $62.51 | $62.51 | 1 | $63.041061 |
| 1642181340 | $61.81 | $62.82 | $61.81 | $62.82 | 21 | $63.037171 |
| 1642181400 | $60.10 | $60.63 | $60.10 | $60.63 | 2 | $63.033498 |
| 1642181520 | $60.90 | $61.00 | $60.90 | $61.00 | 4 | $63.027854 |
| 1642181580 | $61.40 | $61.95 | $61.40 | $61.95 | 8 | $63.020852 |
| 1642181640 | $62.00 | $62.00 | $62.00 | $62.00 | 3 | $63.018768 |
| 1642181940 | $61.50 | $61.50 | $61.00 | $61.00 | 11 | $63.006475 |
| 1642182000 | $63.00 | $63.00 | $63.00 | $63.00 | 1 | $63.00647 |
| 1642182120 | $62.80 | $63.00 | $62.80 | $63.00 | 4 | $63.006318 |
| 1642182180 | $62.24 | $62.24 | $62.24 | $62.24 | 1 | $63.005803 |
| 1642182240 | $63.00 | $63.00 | $63.00 | $63.00 | 3 | $63.005791 |
| 1642182300 | $63.78 | $64.00 | $63.78 | $64.00 | 2 | $63.006977 |
| 1642182360 | $64.89 | $64.89 | $64.89 | $64.89 | 1 | $63.008238 |
| 1642182540 | $67.05 | $67.20 | $67.05 | $67.20 | 3 | $63.016443 |
| 1642182600 | $66.47 | $66.47 | $65.75 | $66.00 | 5 | $63.026528 |
| 1642182720 | $67.00 | $67.00 | $67.00 | $67.00 | 1 | $63.029174 |
| 1642182780 | $66.50 | $66.50 | $66.50 | $66.50 | 3 | $63.036093 |
| 1642182840 | $66.61 | $67.10 | $66.00 | $67.10 | 7 | $63.052929 |
| 1642182900 | $66.98 | $67.10 | $66.48 | $66.48 | 9 | $63.074345 |
| 1642182960 | $67.10 | $70.48 | $67.10 | $70.48 | 8 | $63.109319 |
| 1642183020 | $70.50 | $71.00 | $70.50 | $71.00 | 4 | $63.12893 |
| 1642183080 | $71.00 | $71.85 | $70.66 | $70.66 | 25 | $63.257483 |
| 1642183140 | $72.31 | $73.20 | $72.31 | $72.40 | 18 | $63.361935 |
| 1642183200 | $72.88 | $73.00 | $72.88 | $73.00 | 2 | $63.374074 |
| 1642183260 | $71.00 | $71.00 | $71.00 | $71.00 | 3 | $63.388545 |
| 1642183380 | $68.69 | $69.99 | $68.69 | $69.99 | 4 | $63.403564 |
| 1642183560 | $70.00 | $70.00 | $69.13 | $69.13 | 3 | $63.415478 |
| 1642183620 | $70.12 | $70.45 | $70.12 | $70.45 | 3 | $63.428328 |
| 1642183800 | $72.50 | $73.70 | $72.50 | $73.70 | 4 | $63.452583 |
| 1642183860 | $74.88 | $76.00 | $74.88 | $76.00 | 10 | $63.524529 |
| 1642183920 | $72.31 | $72.31 | $71.93 | $71.93 | 3 | $63.540684 |
| 1642183980 | $72.00 | $72.04 | $72.00 | $72.04 | 6 | $63.572255 |
| 1642184160 | $71.40 | $71.40 | $71.40 | $71.40 | 1 | $63.577102 |
| 1642184220 | $72.45 | $72.45 | $72.45 | $72.45 | 1 | $63.582592 |
| 1642184340 | $72.60 | $72.60 | $72.60 | $72.60 | 1 | $63.588169 |
| 1642184400 | $73.85 | $73.85 | $73.85 | $73.85 | 2 | $63.600846 |
| 1642184460 | $75.35 | $76.20 | $75.00 | $76.20 | 3 | $63.622885 |
| 1642184580 | $76.25 | $76.87 | $75.80 | $76.86 | 8 | $63.686055 |
| 1642184700 | $77.15 | $77.15 | $77.00 | $77.00 | 2 | $63.702463 |
| 1642184760 | $78.05 | $78.05 | $78.05 | $78.05 | 5 | $63.746285 |
| 1642184820 | $78.52 | $80.00 | $78.52 | $80.00 | 13 | $63.86489 |
| 1642184880 | $78.75 | $78.75 | $78.75 | $78.75 | 2 | $63.882911 |
| 1642184940 | $77.70 | $77.70 | $76.63 | $76.63 | 4 | $63.915549 |
| 1642185060 | $75.30 | $75.30 | $74.58 | $74.58 | 2 | $63.928848 |
| 1642185120 | $76.60 | $76.60 | $76.60 | $76.60 | 1 | $63.936485 |
| 1642185180 | $76.48 | $77.15 | $76.48 | $77.15 | 2 | $63.951992 |
| 1642185360 | $79.25 | $79.56 | $79.13 | $79.13 | 3 | $63.979687 |
| 1642185420 | $78.78 | $78.78 | $78.78 | $78.78 | 8 | $64.050502 |
| 1642185540 | $76.60 | $76.60 | $76.60 | $76.60 | 1 | $64.058003 |
| 1642185600 | $76.91 | $76.91 | $75.33 | $75.33 | 11 | $64.132571 |
| 1642185780 | $71.17 | $71.17 | $71.17 | $71.17 | 2 | $64.140919 |
| 1642185960 | $71.00 | $71.00 | $68.90 | $69.80 | 25 | $64.224815 |
| 1642186020 | $70.00 | $70.00 | $70.00 | $70.00 | 1 | $64.228189 |
| 1642186080 | $69.69 | $69.69 | $69.69 | $69.69 | 1 | $64.231377 |
| 1642186140 | $69.60 | $69.70 | $69.59 | $69.59 | 12 | $64.269298 |
| 1642186200 | $67.08 | $67.08 | $67.08 | $67.08 | 1 | $64.270926 |
| 1642186260 | $67.35 | $67.35 | $67.35 | $67.35 | 10 | $64.288663 |
| 1642186320 | $65.89 | $65.89 | $65.89 | $65.89 | 1 | $64.289585 |
| 1642186440 | $65.05 | $65.05 | $63.40 | $64.95 | 13 | $64.287891 |
| 1642186500 | $65.78 | $65.78 | $64.60 | $64.60 | 70 | $64.319346 |
| 1642186560 | $62.95 | $62.95 | $62.79 | $62.79 | 2 | $64.317755 |
| 1642186620 | $59.95 | $59.95 | $59.95 | $59.95 | 1 | $64.315359 |
| 1642186800 | $63.00 | $63.00 | $63.00 | $63.00 | 1 | $64.314638 |
| 1642186860 | $62.00 | $62.00 | $62.00 | $62.00 | 2 | $64.312102 |
| 1642186980 | $60.62 | $60.62 | $59.90 | $59.90 | 4 | $64.303245 |
| 1642187040 | $62.17 | $62.17 | $62.17 | $62.17 | 10 | $64.291652 |
| 1642187100 | $62.50 | $62.50 | $62.50 | $62.50 | 1 | $64.290678 |
| 1642187160 | $64.02 | $67.00 | $64.02 | $67.00 | 4 | $64.293322 |
| 1642187400 | $66.25 | $66.25 | $66.25 | $66.25 | 2 | $64.295441 |
| 1642187460 | $66.25 | $66.25 | $66.25 | $66.25 | 1 | $64.296498 |
| 1642187520 | $67.03 | $67.03 | $66.91 | $66.91 | 3 | $64.300799 |
| 1642187580 | $67.00 | $67.00 | $66.56 | $66.75 | 4 | $64.306113 |
| 1642187760 | $65.94 | $65.94 | $65.94 | $65.94 | 1 | $64.306993 |
| 1642187820 | $66.93 | $66.93 | $66.93 | $66.93 | 2 | $64.309817 |
| 1642188000 | $66.50 | $66.50 | $66.50 | $66.50 | 1 | $64.310995 |
| 1642188180 | $66.69 | $66.69 | $66.69 | $66.69 | 20 | $64.336317 |
| 1642188240 | $65.06 | $65.06 | $65.06 | $65.06 | 1 | $64.336702 |
| 1642188360 | $67.85 | $68.31 | $67.85 | $68.16 | 12 | $64.359392 |
| 1642188480 | $69.74 | $69.74 | $68.90 | $68.90 | 3 | $64.367467 |
| 1642188540 | $70.09 | $70.09 | $70.09 | $70.09 | 5 | $64.382526 |
| 1642188720 | $68.65 | $68.65 | $68.65 | $68.65 | 1 | $64.384771 |
| 1642188840 | $67.17 | $67.17 | $67.17 | $67.17 | 1 | $64.386235 |
| 1642188900 | $65.85 | $65.85 | $64.45 | $64.45 | 2 | $64.387037 |
| 1642188960 | $63.61 | $63.61 | $63.61 | $63.61 | 1 | $64.386629 |
| 1642189380 | $65.40 | $65.40 | $65.40 | $65.40 | 1 | $64.387161 |
| 1642189440 | $65.55 | $65.55 | $65.55 | $65.55 | 1 | $64.387771 |
| 1642189560 | $65.15 | $65.15 | $63.51 | $63.51 | 8 | $64.388428 |
| 1642189620 | $63.90 | $63.90 | $63.90 | $63.90 | 1 | $64.388173 |
| 1642189860 | $62.82 | $62.82 | $62.82 | $62.82 | 10 | $64.380031 |
| 1642189920 | $64.64 | $64.64 | $64.64 | $64.64 | 2 | $64.3803 |
| 1642190160 | $63.58 | $63.58 | $63.58 | $63.58 | 1 | $64.379885 |
| 1642190220 | $62.50 | $62.50 | $60.94 | $60.94 | 25 | $64.339682 |
| 1642190400 | $63.83 | $64.35 | $63.83 | $64.00 | 7 | $64.338444 |
| 1642190460 | $62.80 | $62.80 | $62.80 | $62.80 | 2 | $64.336877 |
| 1642190520 | $61.30 | $63.10 | $61.30 | $63.10 | 8 | $64.326631 |
| 1642190580 | $62.45 | $62.45 | $61.35 | $61.35 | 6 | $64.320288 |
| 1642190640 | $61.00 | $61.05 | $60.73 | $60.73 | 3 | $64.315146 |
| 1642190700 | $61.20 | $61.20 | $60.00 | $60.49 | 9 | $64.29647 |
| 1642190760 | $59.60 | $59.81 | $59.50 | $59.81 | 23 | $64.244771 |
| 1642190940 | $61.51 | $61.51 | $61.51 | $61.51 | 2 | $64.242055 |
| 1642191000 | $61.60 | $61.60 | $61.60 | $61.60 | 1 | $64.240744 |
| 1642191060 | $61.00 | $61.35 | $61.00 | $61.07 | 7 | $64.230079 |
| 1642191120 | $59.75 | $59.85 | $59.75 | $59.85 | 3 | $64.223491 |
| 1642191180 | $60.21 | $60.21 | $60.00 | $60.00 | 2 | $64.219427 |
| 1642191240 | $59.00 | $59.70 | $59.00 | $59.70 | 3 | $64.212059 |
| 1642191360 | $58.90 | $58.90 | $58.58 | $58.80 | 161 | $63.816586 |
| 1642191420 | $56.00 | $56.00 | $56.00 | $56.00 | 2 | $63.809457 |
| 1642191480 | $55.48 | $55.48 | $54.80 | $54.80 | 3 | $63.79755 |
| 1642191600 | $52.50 | $52.50 | $52.50 | $52.50 | 1 | $63.792407 |
| 1642191660 | $50.00 | $50.52 | $50.00 | $50.52 | 9 | $63.736373 |
| 1642191840 | $51.02 | $51.05 | $50.88 | $50.88 | 11 | $63.673283 |
| 1642191900 | $51.97 | $52.39 | $51.97 | $52.35 | 6 | $63.642055 |
| 1642191960 | $52.15 | $52.15 | $48.40 | $48.40 | 8 | $63.594545 |
| 1642192080 | $50.05 | $50.71 | $50.05 | $50.71 | 3 | $63.576871 |
| 1642192140 | $52.95 | $52.95 | $52.20 | $52.20 | 4 | $63.556934 |
| 1642192200 | $51.95 | $51.95 | $51.39 | $51.39 | 151 | $62.788141 |
| 1642192320 | $50.68 | $50.68 | $50.68 | $50.68 | 2 | $62.778013 |
| 1642192380 | $51.05 | $51.05 | $51.00 | $51.00 | 2 | $62.76819 |
| 1642192440 | $52.00 | $52.00 | $51.38 | $51.38 | 4 | $62.749545 |
| 1642192560 | $51.31 | $51.35 | $51.31 | $51.35 | 3 | $62.735262 |
| 1642192680 | $51.38 | $51.38 | $51.00 | $51.00 | 3 | $62.720928 |
| 1642192740 | $50.77 | $50.77 | $50.77 | $50.77 | 1 | $62.715956 |
| 1642192800 | $52.33 | $53.00 | $52.00 | $53.00 | 3 | $62.703153 |
| 1642192860 | $51.00 | $51.00 | $51.00 | $51.00 | 2 | $62.693437 |
| 1642192920 | $52.59 | $52.70 | $51.65 | $51.65 | 28 | $62.575248 |
| 1642192980 | $52.00 | $52.00 | $51.65 | $51.65 | 2 | $62.566432 |
| 1642193040 | $51.70 | $51.70 | $50.50 | $50.50 | 3 | $62.552231 |
| 1642193100 | $51.00 | $52.46 | $51.00 | $52.06 | 14 | $62.488269 |
| 1642193220 | $55.00 | $55.67 | $55.00 | $55.00 | 5 | $62.473583 |
| 1642193280 | $52.96 | $52.96 | $52.96 | $52.96 | 1 | $62.469719 |
| 1642193400 | $52.08 | $52.08 | $50.00 | $50.01 | 6 | $62.440295 |
| 1642193460 | $50.36 | $51.00 | $50.25 | $50.47 | 19 | $62.348387 |
| 1642193520 | $50.57 | $50.90 | $50.57 | $50.90 | 2 | $62.339055 |
| 1642193580 | $50.50 | $51.00 | $50.50 | $51.00 | 3 | $62.325004 |
| 1642193640 | $50.95 | $50.95 | $50.43 | $50.43 | 2 | $62.315673 |
| 1642193700 | $50.65 | $51.34 | $50.45 | $50.45 | 28 | $62.186213 |
| 1642193760 | $50.25 | $50.25 | $50.25 | $50.25 | 1 | $62.181482 |
| 1642193820 | $50.02 | $50.05 | $50.02 | $50.05 | 2 | $62.171861 |
| 1642193880 | $49.50 | $50.00 | $49.50 | $50.00 | 6 | $62.142809 |
| 1642193940 | $50.00 | $50.42 | $50.00 | $50.05 | 104 | $61.663821 |