TSLA21Jan22P1000.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 21, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21Jan22P1000.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642775400$14.15$16.80$12.40$12.40322$14.669009
1642775460$12.00$13.00$10.65$12.40291$13.259363
1642775520$12.45$13.90$11.95$13.24654$13.317955
1642775580$13.75$15.30$12.28$13.02472$13.404266
1642775640$13.00$16.72$13.00$16.72282$13.532469
1642775700$17.41$20.39$16.85$20.00407$14.372507
1642775760$20.19$21.71$19.05$21.65303$15.009099
1642775820$21.51$22.00$18.25$21.47230$15.456085
1642775880$21.70$24.00$21.70$23.60209$15.951835
1642775940$23.20$28.00$23.20$27.66242$16.616008
1642776000$27.55$32.50$27.15$32.44230$17.442563
1642776060$31.94$33.00$28.80$29.75112$17.818212
1642776120$30.00$32.00$26.55$28.50870$20.096671
1642776180$28.10$33.00$28.10$32.7589$20.307661
1642776240$31.80$32.05$29.45$32.0063$20.442663
1642776300$32.15$32.15$28.56$29.1589$20.613782
1642776360$30.00$30.00$23.10$24.00196$20.802819
1642776420$24.00$24.00$21.10$22.44197$20.868432
1642776480$21.96$26.09$21.96$26.09147$20.951715
1642776540$25.65$27.10$23.35$25.07102$21.040541
1642776600$26.00$26.60$23.80$26.3030$21.06471
1642776660$26.76$28.50$26.51$26.9050$21.119395
1642776720$28.45$29.35$26.91$28.7072$21.210411
1642776780$28.74$31.09$28.00$31.00210$21.515615
1642776840$31.25$31.95$30.15$30.61357$22.04828
1642776900$30.93$34.60$28.00$34.60189$22.271257
1642776960$33.98$34.80$31.85$34.0059$22.370098
1642777020$34.00$35.35$32.90$35.03104$22.552122
1642777080$34.00$34.27$31.65$34.00566$23.42234
1642777140$33.36$34.20$31.60$33.11116$23.577573
1642777200$32.00$32.00$28.45$31.4048$23.621449
1642777260$32.24$40.00$32.24$38.73270$23.989856
1642777320$39.00$40.10$37.05$40.1090$24.16757
1642777380$40.45$42.05$38.10$38.10161$24.498732
1642777440$39.45$42.35$38.20$42.1718$24.536071
1642777500$40.35$40.35$38.48$40.1717$24.568666
1642777560$39.86$39.86$33.96$34.50113$24.723784
1642777620$34.20$37.39$34.20$37.2744$24.787078
1642777680$37.39$37.79$36.00$37.40109$24.950334
1642777740$38.37$39.20$36.92$36.92189$25.261634
1642777800$38.00$42.54$37.96$42.22104$25.43212
1642777860$43.00$44.00$42.45$43.20123$25.688873
1642777920$44.55$46.80$44.15$45.8036$25.772843
1642777980$46.72$48.00$46.50$47.1549$25.894305
1642778040$47.90$48.59$43.20$44.75302$26.599834
1642778100$44.47$44.47$41.00$41.70152$26.865447
1642778160$41.70$44.30$41.70$42.95140$27.097991
1642778220$42.66$46.68$42.66$45.19269$27.557548
1642778280$44.68$46.39$43.68$44.33233$27.964956
1642778340$45.40$45.95$41.00$41.87134$28.150023
1642778400$42.56$45.00$42.56$45.0060$28.24065
1642778460$45.55$47.00$45.55$47.009$28.257053
1642778520$47.33$48.00$45.80$48.0028$28.311613
1642778580$47.97$49.05$47.97$48.2928$28.367854
1642778640$48.61$49.00$44.54$44.8560$28.47279
1642778700$44.17$45.00$41.60$45.00233$28.808385
1642778760$44.46$45.25$43.45$44.9210$28.823888
1642778820$41.00$41.12$36.12$36.7067$28.884687
1642778880$35.95$37.17$35.66$36.9216$28.895853
1642778940$36.30$37.20$35.50$37.2018$28.908579
1642779000$40.00$40.00$32.95$33.0031$28.927648
1642779060$31.60$32.00$30.15$31.0526$28.933288
1642779120$32.27$35.15$32.27$34.9017$28.942458
1642779180$34.19$34.52$28.45$28.5733$28.946159
1642779240$28.50$30.30$28.09$29.9521$28.946979
1642779300$29.15$29.15$27.80$28.80324$28.943099
1642779360$30.52$31.20$27.80$27.8023$28.945939
1642779420$27.11$27.76$25.00$27.67217$28.883368
1642779480$27.00$29.60$26.80$29.6047$28.883843
1642779540$29.75$30.65$28.00$30.6513$28.884019
1642779600$31.06$31.98$27.55$30.25141$28.895573
1642779660$30.80$33.26$29.50$33.14508$28.978219
1642779720$33.69$34.78$31.85$32.59117$29.031168
1642779780$31.53$34.09$31.53$34.09103$29.053789
1642779840$32.03$32.03$29.00$29.0021$29.05751
1642779900$29.65$30.75$29.65$30.1828$29.059997
1642779960$30.98$31.00$28.90$30.56321$29.10025
1642780020$30.65$30.65$27.30$30.0019$29.099883
1642780080$28.36$28.36$27.10$27.105$29.099355
1642780140$26.83$27.10$24.35$24.3539$29.087436
1642780200$23.32$23.32$21.00$21.2842$29.063231
1642780260$20.47$22.35$20.20$22.3531$29.042725
1642780320$21.61$21.67$20.50$20.7581$28.991218
1642780380$22.30$25.15$22.15$23.9311$28.986358
1642780440$23.35$23.80$20.38$20.7231$28.971607
1642780500$20.65$22.55$20.65$20.9922$28.958783
1642780560$22.50$22.69$21.50$22.3411$28.953063
1642780620$24.00$24.00$23.14$23.1413$28.947371
1642780680$23.90$29.75$23.90$29.4530$28.939684
1642780740$28.75$29.59$28.75$29.593$28.939705
1642780800$29.16$30.60$29.16$30.6027$28.941104
1642780860$30.86$32.35$30.86$32.3510$28.943309
1642780920$32.00$33.80$31.55$32.7519$28.94863
1642780980$31.62$31.95$29.26$30.3025$28.953481
1642781040$31.00$31.79$31.00$31.79101$28.975626
1642781100$31.43$31.43$28.53$28.5513$28.976416
1642781160$30.00$30.00$30.00$30.003$28.976654
1642781220$29.49$29.49$25.30$27.00115$28.950327
1642781280$28.00$28.90$26.77$27.688$28.949466
1642781340$26.75$27.23$24.80$24.806$28.948276
1642781400$24.70$26.49$24.70$26.405$28.946939
1642781460$26.78$26.85$26.00$26.5310$28.945148
1642781520$24.80$26.00$23.83$26.0053$28.925644
1642781580$25.35$25.60$25.35$25.609$28.92326
1642781640$28.25$30.45$28.25$28.8015$28.92409
1642781700$29.60$29.60$26.93$27.255$28.923843
1642781760$30.65$30.65$28.45$29.4719$28.924699
1642781820$29.17$29.17$27.90$27.903$28.924657
1642781880$27.42$27.90$27.42$27.909$28.923812
1642781940$27.30$27.70$27.30$27.703$28.923472
1642782000$28.50$28.85$28.44$28.853$28.923398
1642782060$28.53$28.53$23.65$23.6521$28.920638
1642782120$24.40$24.40$22.00$22.0044$28.900428
1642782180$22.45$22.45$21.05$21.1052$28.873433
1642782240$20.70$20.70$19.05$19.3593$28.811206
1642782300$19.20$20.85$19.13$20.82188$28.690584
1642782360$21.15$22.00$21.15$22.0028$28.676481
1642782420$21.70$22.00$21.15$21.1516$28.668224
1642782480$21.15$21.33$19.35$20.0017$28.658348
1642782540$19.85$20.50$19.40$20.2643$28.631428
1642782600$21.20$21.59$20.80$21.55105$28.575175
1642782660$21.57$25.37$21.57$25.0035$28.563397
1642782720$24.65$24.65$22.23$22.4510$28.559608
1642782780$22.50$22.84$22.49$22.494$28.557905
1642782840$22.05$24.00$22.05$23.00132$28.508518
1642782900$24.00$24.00$24.00$24.0010$28.505292
1642782960$23.00$23.45$22.90$23.455$28.503376
1642783020$24.30$26.35$24.10$26.3514$28.499653
1642783080$26.35$28.28$26.25$28.2840$28.495218
1642783140$29.00$29.75$29.00$29.16101$28.500026
1642783200$28.48$28.48$28.48$28.481$28.500016
1642783260$28.46$31.20$28.46$30.55255$28.517057
1642783320$30.00$31.00$30.00$31.005$28.517665
1642783380$30.95$31.95$30.95$31.95131$28.540576
1642783440$29.95$30.62$29.95$30.6229$28.543695
1642783500$31.00$32.08$31.00$31.4727$28.549038
1642783560$31.00$33.00$31.00$33.007$28.550694
1642783620$35.00$37.07$34.94$37.0537$28.569184
1642783680$37.39$37.95$37.37$37.5135$28.590518
1642783740$37.05$37.05$36.30$36.3095$28.641413
1642783800$35.96$37.70$34.34$34.34186$28.731872
1642783860$35.55$36.00$35.27$35.794$28.733724
1642783920$36.05$36.05$35.00$35.005$28.736045
1642783980$35.35$37.52$35.25$37.5215$28.743407
1642784040$38.25$38.25$38.25$38.251$28.744042
1642784100$37.68$37.68$37.65$37.665$28.747019
1642784160$36.80$39.30$36.80$37.9518$28.758811
1642784220$37.49$37.49$36.80$37.004$28.761015
1642784280$38.49$40.00$38.49$38.97104$28.831287
1642784340$36.78$36.78$35.65$35.9723$28.842439
1642784400$36.00$36.00$34.00$34.00111$28.887456
1642784460$33.71$33.71$32.15$32.1512$28.890659
1642784520$31.50$31.50$30.53$31.178$28.891846
1642784580$31.43$33.00$30.50$31.0416$28.894473
1642784640$29.80$29.80$27.90$27.9034$28.894719
1642784700$29.50$29.50$29.50$29.506$28.894956
1642784760$28.50$28.77$26.41$26.4527$28.892406
1642784820$27.70$28.00$26.80$26.805$28.891919
1642784880$27.90$27.90$25.00$27.5823$28.887742
1642784940$27.75$28.96$27.65$28.0016$28.887339
1642785000$31.00$31.00$28.78$30.0510$28.887899
1642785060$28.90$30.50$28.90$30.035$28.888169
1642785120$35.00$36.00$34.32$35.50104$28.925427
1642785180$34.40$34.40$34.40$34.401$28.92578
1642785240$34.70$35.00$34.70$35.0014$28.931184
1642785300$35.28$35.35$35.28$35.357$28.934074
1642785360$35.00$37.70$35.00$36.8026$28.948023
1642785420$36.65$40.00$36.65$40.008$28.952974
1642785480$40.15$40.17$39.73$40.175$28.956546
1642785540$38.97$39.45$38.97$39.453$28.958507
1642785600$40.05$40.40$40.00$40.404$28.961373
1642785660$42.00$42.00$41.75$41.757$28.967152
1642785720$41.60$41.60$40.00$40.9715$28.978531
1642785780$40.05$40.05$39.19$39.6023$28.994752
1642785840$40.22$40.22$40.22$40.2213$29.00409
1642785900$37.80$37.80$34.30$34.5052$29.027082
1642785960$34.00$35.15$33.00$35.15114$29.065566
1642786020$36.75$36.75$35.10$35.8218$29.073549
1642786080$34.70$36.75$34.70$36.4537$29.091149
1642786140$37.80$40.68$37.80$40.6838$29.113388
1642786200$39.45$39.45$39.45$39.455$29.116641
1642786260$39.67$39.67$38.50$38.9312$29.124014
1642786320$38.07$38.10$37.73$38.1027$29.138688
1642786380$39.00$40.10$38.95$40.103$29.140611
1642786440$39.00$40.00$39.00$39.105$29.143849
1642786500$38.70$38.70$35.00$35.8011$29.149243
1642786560$37.55$39.00$37.55$39.0011$29.155124
1642786620$39.80$42.05$39.80$42.055$29.15888
1642786680$42.05$42.05$39.90$39.9083$29.216558
1642786740$39.32$40.00$39.32$40.002$29.217859
1642786800$38.75$38.75$37.90$37.908$29.22234
1642786860$37.18$39.95$37.08$39.9523$29.234015
1642786920$38.13$38.50$38.13$38.502$29.235144
1642786980$40.27$40.27$40.27$40.271$29.23583
1642787040$40.20$40.61$40.20$40.613$29.2379
1642787100$40.75$40.75$38.75$40.355$29.241204
1642787160$38.90$41.05$37.25$41.054$29.243532
1642787220$41.15$41.15$40.75$40.754$29.246422
1642787280$39.70$40.55$39.70$40.553$29.248422
1642787340$41.41$43.65$41.41$41.8526$29.268615
1642787400$43.50$44.25$42.85$43.0043$29.30644
1642787460$43.00$43.46$43.00$43.286$29.311598
1642787520$42.33$43.50$42.33$43.503$29.314084
1642787580$43.00$44.65$43.00$44.09100$29.404242
1642787640$43.92$45.00$43.92$45.0019$29.421734
1642787700$45.04$45.10$45.00$45.105$29.426525
1642787760$44.65$45.88$44.35$45.1021$29.44643
1642787820$44.25$44.25$42.68$42.687$29.452486
1642787880$42.32$42.32$41.21$41.2216$29.464064
1642787940$42.33$42.40$41.97$42.403$29.466406
1642788000$40.00$40.21$39.80$40.2016$29.476747
1642788060$40.50$41.00$40.50$41.0031$29.497614
1642788120$42.83$42.85$42.83$42.852$29.499241
1642788180$43.75$44.25$43.75$43.934$29.502788
1642788240$44.32$45.00$44.32$44.908$29.510251
1642788300$43.68$44.76$43.68$44.7611$29.520141
1642788360$43.53$43.53$43.00$43.0914$29.531949
1642788420$43.97$43.97$43.72$43.723$29.534554
1642788480$42.79$42.85$41.30$42.008$29.540764
1642788540$41.10$41.10$41.10$41.101$29.541466
1642788600$38.00$38.00$38.00$38.0010$29.546605
1642788660$36.60$36.60$36.60$36.601$29.547033
1642788720$37.30$37.30$36.21$36.216$29.549699
1642788840$38.61$38.61$38.61$38.611$29.550249
1642788900$38.91$38.91$38.91$38.911$29.550817
1642789020$40.71$40.71$40.71$40.711$29.551495
1642789080$40.00$41.70$40.00$41.7012$29.559696
1642789140$43.25$43.25$42.94$42.9450$29.600541
1642789200$43.62$43.62$43.62$43.621$29.601389
1642789260$43.49$44.20$43.49$44.203$29.603955
1642789320$44.55$44.55$43.95$44.385$29.60839
1642789440$43.79$43.79$43.79$43.791$29.609248
1642789500$44.50$44.87$44.00$44.18113$29.712394
1642789560$44.71$44.90$43.28$43.2816$29.726449
1642789620$43.54$43.54$42.57$42.574$29.729624
1642789680$42.53$42.53$42.43$42.432$29.731153
1642789740$43.20$44.45$43.20$43.305$29.735293
1642789800$43.64$43.64$39.75$39.9979$29.785585
1642789860$40.10$40.10$40.05$40.052$29.786812
1642789920$42.65$42.65$41.13$41.137$29.792076
1642789980$42.13$42.13$42.13$42.1325$29.81044
1642790040$41.65$41.86$41.33$41.865$29.81393
1642790100$43.25$43.63$43.25$43.633$29.816374
1642790160$43.17$43.17$43.17$43.172$29.817963
1642790220$42.50$42.50$42.50$42.50160$29.937562
1642790280$40.84$40.84$39.30$39.3012$29.945035
1642790340$39.65$39.65$39.65$39.651$29.945606
1642790400$38.50$38.50$36.79$37.828$29.94935
1642790460$35.63$35.63$35.63$35.631$29.949684
1642790520$35.90$36.98$35.90$36.983$29.950798
1642790580$38.00$38.00$37.49$37.4927$29.962995
1642790640$37.75$39.53$37.75$39.532$29.964015
1642790700$40.80$40.80$40.80$40.801$29.964651
1642790760$39.70$44.00$39.70$44.0013$29.974409
1642790820$42.80$43.60$42.40$43.2522$29.991301
1642790880$42.80$42.80$42.80$42.802$29.992803
1642790940$43.85$43.85$41.82$42.345$29.996551
1642791000$41.27$41.27$38.08$38.084$29.998749
1642791120$41.35$41.35$39.00$39.005$30.001701
1642791180$40.00$40.15$40.00$40.159$30.007039
1642791240$39.97$39.97$38.93$38.932$30.008145
1642791300$40.30$40.30$40.30$40.303$30.009952
1642791360$42.25$42.25$42.25$42.253$30.012101
1642791420$40.25$40.25$39.97$39.973$30.013881
1642791480$41.11$43.09$41.11$43.095$30.017425
1642791540$42.53$43.70$42.53$43.703$30.019723
1642791600$43.53$43.53$40.95$41.727$30.024665
1642791660$41.75$42.50$41.75$42.0012$30.032942
1642791720$42.12$42.12$42.12$42.122$30.034354
1642791780$41.05$41.05$39.99$40.008$30.039087
1642791840$40.15$40.55$40.15$40.552$30.040291
1642791900$40.28$40.28$39.57$39.5759$30.075221
1642791960$38.98$38.98$38.00$38.398$30.079031
1642792020$40.00$41.00$39.40$40.9534$30.097908
1642792080$40.80$41.52$40.80$41.526$30.101697
1642792140$41.12$41.65$41.12$41.653$30.103645
1642792200$40.53$40.53$40.00$40.0025$30.118095
1642792260$40.82$41.50$40.77$41.5018$30.129442
1642792320$40.90$40.90$40.90$40.903$30.131311
1642792380$41.27$41.27$40.15$40.2211$30.138093
1642792440$39.32$40.60$39.32$40.455$30.141033
1642792500$39.85$40.00$38.70$38.7024$30.154299
1642792560$40.42$40.98$40.37$40.9813$30.162031
1642792620$41.60$42.30$40.65$40.658$30.167237
1642792680$41.95$41.95$41.50$41.502$30.168569
1642792740$40.60$41.40$40.60$41.403$30.170418
1642792800$42.00$43.00$42.00$42.803$30.172567
1642792860$40.71$40.80$40.15$40.805$30.175542
1642792920$41.67$42.12$41.67$42.1218$30.187637
1642792980$41.80$42.40$41.62$42.408$30.192997
1642793040$41.00$41.35$41.00$41.352$30.19426
1642793100$40.65$43.00$40.65$42.259$30.200348
1642793160$44.00$45.70$44.00$45.7013$30.211106
1642793220$46.65$47.00$46.13$46.13106$30.310437
1642793280$46.84$48.00$46.00$46.0010$30.319903
1642793340$46.30$46.59$46.00$46.0057$30.372209
1642793400$47.39$48.10$47.39$48.1032$30.403314
1642793460$48.00$48.10$47.87$47.874$30.407307
1642793520$48.86$49.55$48.86$49.515$30.412618
1642793580$49.30$49.30$49.00$49.002$30.414744
1642793640$48.90$49.00$47.75$48.4020$30.434832
1642793700$49.45$50.00$49.45$50.007$30.443579
1642793760$49.00$49.00$46.00$46.00206$30.644417
1642793880$45.00$45.00$42.21$42.2114$30.655184
1642793940$43.38$44.00$42.65$44.005$30.65874
1642794000$43.55$45.00$43.55$44.325$30.662553
1642794060$44.35$45.11$44.35$45.1121$30.679456
1642794120$43.90$43.90$43.90$43.902$30.680932
1642794180$41.95$43.00$41.74$42.928$30.686117
1642794240$43.57$43.57$42.75$43.056$30.690278
1642794300$42.95$42.95$42.30$42.555$30.693617
1642794360$41.00$41.70$41.00$41.7022$30.70648
1642794420$41.30$41.30$39.95$39.9512$30.712988
1642794480$41.00$41.48$40.93$40.9322$30.725522
1642794540$40.95$41.35$40.00$41.3522$30.73748
1642794600$41.53$42.50$41.53$42.009$30.743035
1642794660$42.82$43.42$42.82$43.235$30.746488
1642794720$44.00$44.00$43.67$43.673$30.748658
1642794780$44.29$44.29$44.29$44.291$30.749409
1642794840$44.17$44.53$44.17$44.5324$30.767355
1642794900$44.00$45.97$44.00$45.9712$30.77712
1642794960$45.50$45.76$44.81$44.8113$30.787411
1642795020$47.41$48.50$47.41$48.502$30.789311
1642795080$49.85$49.85$48.50$48.504$30.793304
1642795140$49.51$50.65$49.51$50.6527$30.821906
1642795200$51.82$52.00$51.32$51.327$30.829988
1642795260$50.00$50.40$49.62$49.9737$30.869693
1642795320$49.93$51.31$49.70$50.0026$30.896987
1642795380$49.25$51.34$49.25$51.348$30.905827
1642795440$51.02$52.60$50.80$52.6023$30.931825
1642795500$53.15$54.20$52.80$53.5251$30.994333
1642795560$54.28$55.56$53.40$55.5219$31.018978
1642795620$55.50$57.25$54.70$57.2538$31.069896
1642795680$57.38$58.01$57.38$58.017$31.080018
1642795740$56.15$56.15$54.95$54.9512$31.095848
1642795800$58.31$58.66$56.59$56.598$31.107407
1642795860$56.25$59.05$56.25$58.8738$31.164032
1642795920$58.30$58.35$56.45$56.6063$31.251318
1642795980$56.77$56.77$54.95$54.959$31.263432
1642796040$55.76$56.00$54.84$54.847$31.272582
1642796100$54.66$55.71$54.66$55.7136$31.318824
1642796160$54.58$54.58$50.00$50.0098$31.438609
1642796220$49.75$49.83$49.35$49.834$31.44252
1642796280$49.20$51.00$49.20$51.004$31.446532
1642796340$51.10$51.50$50.36$51.5064$31.512658
1642796400$52.00$54.00$51.45$54.0042$31.558801
1642796460$53.85$53.85$52.65$52.659$31.569244
1642796520$52.00$53.90$51.90$53.9057$31.634856
1642796580$52.00$52.70$50.15$52.706$31.641169
1642796700$52.06$53.20$52.06$53.203$31.644515
1642796760$52.24$52.25$51.50$52.258$31.653154
1642796820$52.59$54.74$52.59$54.747$31.661141
1642796940$54.41$54.43$53.50$53.505$31.667047
1642797000$54.05$54.05$50.87$50.87232$31.919634
1642797060$50.05$50.29$47.21$47.7520$31.937388
1642797120$47.80$47.80$43.15$43.1532$31.960323
1642797180$45.84$50.00$45.84$48.006$31.965452
1642797240$47.35$47.70$46.10$47.00408$32.280266
1642797300$48.45$48.45$46.80$47.987$32.285833
1642797360$47.92$47.92$47.92$47.921$32.286635
1642797420$47.85$48.32$46.86$48.3271$32.340748
1642797480$48.75$48.75$45.90$46.8024$32.358301
1642797540$45.30$46.35$44.00$44.0019$32.370798
1642797600$44.30$44.30$39.47$39.4752$32.39425
1642797660$40.30$41.70$38.95$41.707$32.397204
1642797720$40.19$40.19$39.05$39.186$32.39939
1642797780$40.00$40.55$39.85$39.8544$32.417152
1642797840$41.50$44.11$41.50$44.119$32.421646
1642797900$45.49$48.56$45.40$47.0025$32.438779
1642797960$47.00$50.00$46.70$50.0036$32.468647
1642798020$49.00$49.90$46.35$47.7214$32.480378
1642798080$47.95$48.20$46.86$48.209$32.487116
1642798140$49.40$50.00$48.00$48.008$32.493689
1642798200$53.00$53.00$51.55$51.5511$32.50464
1642798260$52.25$52.80$48.86$52.0013$32.515914
1642798320$51.85$53.35$51.85$53.0027$32.543508
1642798380$52.10$52.10$51.48$52.0319$32.561898
1642798440$53.00$55.00$53.00$54.1364$32.629178
1642798500$53.00$55.00$53.00$53.98796$33.462721
1642798560$54.00$57.20$54.00$57.2011$33.474003
1642798620$56.00$56.20$53.97$54.1920$33.495014
1642798680$54.00$55.35$52.25$52.9563$33.555335
1642798740$53.82$58.85$53.82$58.8517$33.573639