TSLA7Jan22P1080.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NASDAQ >
- TSLA >
- Option Chain >
- TSLA7Jan22P1080.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641565800 | $13.51 | $19.00 | $13.51 | $18.40 | 97 | $16.647835 |
| 1641565860 | $17.75 | $22.51 | $17.00 | $20.67 | 24 | $17.379504 |
| 1641565920 | $22.15 | $24.65 | $21.14 | $24.61 | 55 | $19.005795 |
| 1641565980 | $23.40 | $28.05 | $22.00 | $27.60 | 19 | $19.683743 |
| 1641566040 | $25.95 | $28.12 | $25.41 | $28.12 | 6 | $19.911293 |
| 1641566100 | $28.94 | $31.35 | $26.98 | $26.98 | 28 | $20.969694 |
| 1641566160 | $25.89 | $28.40 | $25.89 | $28.40 | 6 | $21.106 |
| 1641566220 | $28.50 | $30.00 | $28.50 | $29.40 | 24 | $21.855482 |
| 1641566280 | $28.07 | $29.00 | $27.03 | $27.03 | 23 | $22.363971 |
| 1641566340 | $27.73 | $27.73 | $24.00 | $24.76 | 7 | $22.430761 |
| 1641566400 | $24.80 | $25.30 | $22.10 | $22.25 | 8 | $22.480437 |
| 1641566460 | $20.95 | $21.20 | $18.59 | $20.55 | 27 | $22.250679 |
| 1641566520 | $18.73 | $19.51 | $18.00 | $18.00 | 6 | $22.185121 |
| 1641566580 | $18.15 | $18.45 | $15.98 | $16.00 | 116 | $20.592107 |
| 1641566640 | $17.40 | $18.19 | $15.48 | $16.20 | 27 | $20.381247 |
| 1641566700 | $15.70 | $16.00 | $15.70 | $16.00 | 21 | $20.188927 |
| 1641566760 | $17.10 | $17.39 | $17.10 | $17.39 | 10 | $20.128789 |
| 1641566820 | $18.10 | $20.95 | $17.94 | $20.33 | 126 | $19.934777 |
| 1641566880 | $20.60 | $20.60 | $19.05 | $19.75 | 4 | $19.933769 |
| 1641566940 | $19.08 | $19.35 | $18.10 | $18.10 | 13 | $19.914822 |
| 1641567000 | $18.30 | $18.30 | $17.43 | $17.60 | 16 | $19.865354 |
| 1641567060 | $17.35 | $17.35 | $16.30 | $17.00 | 5 | $19.842784 |
| 1641567120 | $16.91 | $16.91 | $15.78 | $16.00 | 19 | $19.747976 |
| 1641567180 | $14.87 | $15.35 | $14.20 | $15.35 | 9 | $19.686393 |
| 1641567240 | $14.00 | $14.35 | $13.60 | $13.90 | 107 | $18.926625 |
| 1641567300 | $13.00 | $13.20 | $11.50 | $11.50 | 34 | $18.663357 |
| 1641567360 | $11.50 | $12.95 | $11.50 | $12.38 | 65 | $18.217594 |
| 1641567420 | $12.50 | $12.60 | $11.30 | $12.12 | 106 | $17.576329 |
| 1641567480 | $11.85 | $13.30 | $11.80 | $12.80 | 77 | $17.222479 |
| 1641567540 | $12.90 | $15.34 | $12.80 | $14.95 | 45 | $17.1013 |
| 1641567600 | $14.39 | $16.25 | $14.35 | $16.25 | 58 | $17.011178 |
| 1641567660 | $16.15 | $16.55 | $15.90 | $16.55 | 28 | $16.996488 |
| 1641567720 | $15.60 | $15.85 | $15.30 | $15.58 | 51 | $16.941002 |
| 1641567780 | $16.50 | $18.00 | $16.50 | $18.00 | 19 | $16.945139 |
| 1641567840 | $18.10 | $20.00 | $18.10 | $20.00 | 122 | $17.057244 |
| 1641567900 | $19.75 | $21.00 | $19.20 | $19.90 | 33 | $17.12891 |
| 1641567960 | $20.15 | $21.02 | $20.00 | $20.00 | 17 | $17.168765 |
| 1641568020 | $20.10 | $23.40 | $19.50 | $23.40 | 13 | $17.195859 |
| 1641568080 | $22.86 | $24.35 | $22.60 | $23.15 | 52 | $17.419468 |
| 1641568140 | $23.45 | $27.00 | $22.87 | $27.00 | 67 | $17.732119 |
| 1641568200 | $27.95 | $27.95 | $25.00 | $25.00 | 70 | $18.130421 |
| 1641568260 | $24.93 | $26.45 | $22.77 | $22.95 | 46 | $18.307321 |
| 1641568320 | $23.00 | $24.65 | $22.46 | $24.65 | 87 | $18.543848 |
| 1641568380 | $24.17 | $24.17 | $22.20 | $22.20 | 14 | $18.583348 |
| 1641568440 | $23.42 | $24.65 | $23.25 | $24.15 | 73 | $18.79101 |
| 1641568500 | $24.96 | $31.85 | $24.96 | $30.00 | 80 | $19.185561 |
| 1641568560 | $29.65 | $29.99 | $28.00 | $28.02 | 36 | $19.357254 |
| 1641568620 | $28.41 | $28.41 | $26.45 | $26.45 | 9 | $19.390857 |
| 1641568680 | $27.46 | $28.60 | $26.75 | $28.50 | 43 | $19.564584 |
| 1641568740 | $28.00 | $30.55 | $28.00 | $29.05 | 55 | $19.828245 |
| 1641568800 | $29.80 | $33.75 | $29.80 | $33.75 | 58 | $20.143975 |
| 1641568860 | $33.95 | $36.67 | $33.95 | $35.00 | 29 | $20.340246 |
| 1641568920 | $34.72 | $35.05 | $30.41 | $30.41 | 44 | $20.597914 |
| 1641568980 | $30.02 | $30.02 | $29.77 | $30.00 | 20 | $20.680874 |
| 1641569100 | $34.05 | $34.05 | $34.05 | $34.05 | 2 | $20.692726 |
| 1641569160 | $29.29 | $29.29 | $29.29 | $29.29 | 1 | $20.696535 |
| 1641569220 | $28.90 | $29.80 | $28.90 | $29.80 | 11 | $20.738395 |
| 1641569280 | $29.72 | $30.55 | $29.45 | $30.45 | 21 | $20.823757 |
| 1641569340 | $31.90 | $34.15 | $31.90 | $33.10 | 66 | $21.172709 |
| 1641569400 | $37.50 | $37.50 | $33.45 | $33.45 | 28 | $21.336898 |
| 1641569460 | $31.58 | $31.58 | $29.87 | $29.87 | 13 | $21.3853 |
| 1641569520 | $31.00 | $31.00 | $31.00 | $31.00 | 1 | $21.389311 |
| 1641569580 | $30.80 | $30.80 | $30.00 | $30.00 | 8 | $21.419571 |
| 1641569640 | $31.10 | $31.10 | $30.50 | $30.74 | 13 | $21.470682 |
| 1641569700 | $30.34 | $33.10 | $30.34 | $33.10 | 20 | $21.55931 |
| 1641569760 | $34.83 | $35.85 | $31.70 | $33.35 | 66 | $21.899289 |
| 1641569820 | $36.70 | $36.70 | $32.35 | $33.62 | 44 | $22.116664 |
| 1641569880 | $38.80 | $40.05 | $37.85 | $40.05 | 8 | $22.169913 |
| 1641569940 | $40.05 | $40.32 | $39.34 | $40.32 | 16 | $22.281916 |
| 1641570000 | $40.71 | $40.71 | $38.00 | $38.30 | 11 | $22.350576 |
| 1641570060 | $38.70 | $40.55 | $38.48 | $38.48 | 34 | $22.572414 |
| 1641570120 | $42.00 | $42.00 | $40.85 | $40.85 | 6 | $22.615672 |
| 1641570180 | $42.50 | $42.50 | $40.85 | $40.95 | 4 | $22.644731 |
| 1641570240 | $41.50 | $42.15 | $40.55 | $40.55 | 9 | $22.707898 |
| 1641570300 | $42.40 | $42.40 | $42.40 | $42.40 | 1 | $22.715365 |
| 1641570360 | $40.80 | $42.20 | $40.80 | $42.20 | 2 | $22.729602 |
| 1641570420 | $41.68 | $41.68 | $41.68 | $41.68 | 2 | $22.743953 |
| 1641570480 | $42.60 | $45.60 | $41.45 | $42.80 | 16 | $22.867549 |
| 1641570540 | $45.00 | $45.60 | $44.35 | $45.53 | 9 | $22.942501 |
| 1641570600 | $46.90 | $46.90 | $43.05 | $43.05 | 7 | $22.998896 |
| 1641570660 | $45.64 | $47.56 | $45.64 | $47.56 | 3 | $23.025713 |
| 1641570720 | $47.77 | $50.00 | $47.77 | $49.00 | 6 | $23.082818 |
| 1641570780 | $46.94 | $47.27 | $46.94 | $47.27 | 2 | $23.100719 |
| 1641570840 | $48.32 | $48.32 | $46.17 | $46.17 | 7 | $23.165258 |
| 1641570900 | $43.13 | $43.15 | $43.08 | $43.08 | 3 | $23.187479 |
| 1641571080 | $41.50 | $42.00 | $41.00 | $41.00 | 22 | $23.332315 |
| 1641571200 | $39.70 | $40.00 | $39.70 | $40.00 | 2 | $23.34447 |
| 1641571260 | $38.90 | $38.90 | $38.25 | $38.25 | 2 | $23.361124 |
| 1641571320 | $38.20 | $40.80 | $38.20 | $40.80 | 6 | $23.392311 |
| 1641571380 | $41.50 | $41.50 | $41.50 | $41.50 | 1 | $23.398951 |
| 1641571440 | $46.24 | $46.30 | $45.20 | $46.30 | 4 | $23.431958 |
| 1641571500 | $47.84 | $47.84 | $47.84 | $47.84 | 1 | $23.440893 |
| 1641571620 | $45.00 | $45.00 | $45.00 | $45.00 | 2 | $23.456664 |
| 1641571680 | $42.70 | $42.70 | $42.70 | $42.70 | 1 | $23.4637 |
| 1641571740 | $42.90 | $42.90 | $42.90 | $42.90 | 1 | $23.470804 |
| 1641571800 | $43.96 | $43.96 | $43.96 | $43.96 | 7 | $23.523091 |
| 1641571860 | $45.00 | $46.26 | $45.00 | $46.26 | 3 | $23.547472 |
| 1641571980 | $47.71 | $48.00 | $47.71 | $48.00 | 2 | $23.565163 |
| 1641572100 | $46.01 | $47.85 | $46.01 | $47.85 | 12 | $23.669775 |
| 1641572160 | $50.00 | $50.31 | $50.00 | $50.31 | 2 | $23.688953 |
| 1641572220 | $54.00 | $54.85 | $54.00 | $54.85 | 12 | $23.822617 |
| 1641572340 | $54.00 | $56.59 | $54.00 | $55.20 | 13 | $23.96517 |
| 1641572460 | $53.75 | $53.75 | $52.70 | $52.70 | 2 | $23.986152 |
| 1641572520 | $50.00 | $50.00 | $50.00 | $50.00 | 4 | $24.023408 |
| 1641572580 | $48.05 | $48.50 | $48.05 | $48.50 | 21 | $24.202977 |
| 1641572640 | $47.70 | $47.70 | $46.00 | $46.00 | 51 | $24.595839 |
| 1641572700 | $46.50 | $46.50 | $46.50 | $46.50 | 1 | $24.603482 |
| 1641572760 | $41.80 | $41.80 | $41.42 | $41.42 | 2 | $24.615341 |
| 1641572820 | $41.58 | $41.58 | $41.58 | $41.58 | 1 | $24.621254 |
| 1641572940 | $43.00 | $43.00 | $43.00 | $43.00 | 2 | $24.634057 |
| 1641573060 | $42.37 | $42.37 | $42.20 | $42.20 | 2 | $24.646345 |
| 1641573120 | $39.50 | $39.50 | $39.50 | $39.50 | 2 | $24.656678 |
| 1641573180 | $38.88 | $38.88 | $38.88 | $38.88 | 1 | $24.661623 |
| 1641573300 | $41.10 | $41.10 | $40.25 | $40.25 | 2 | $24.672751 |
| 1641573360 | $41.50 | $41.52 | $41.50 | $41.50 | 11 | $24.73685 |
| 1641573420 | $42.05 | $42.11 | $42.05 | $42.11 | 2 | $24.748848 |
| 1641573480 | $42.11 | $42.11 | $41.47 | $41.47 | 5 | $24.778601 |
| 1641573540 | $41.62 | $41.62 | $41.20 | $41.20 | 6 | $24.813277 |
| 1641573660 | $41.36 | $41.36 | $41.36 | $41.36 | 4 | $24.836052 |
| 1641573720 | $41.32 | $41.32 | $41.00 | $41.00 | 12 | $24.903632 |
| 1641573780 | $38.85 | $38.85 | $38.85 | $38.85 | 1 | $24.90841 |
| 1641573840 | $42.50 | $42.50 | $42.50 | $42.50 | 1 | $24.914434 |
| 1641573960 | $40.72 | $41.40 | $40.72 | $41.40 | 2 | $24.925485 |
| 1641574080 | $38.50 | $38.50 | $38.50 | $38.50 | 1 | $24.93013 |
| 1641574200 | $37.12 | $37.45 | $36.48 | $37.45 | 3 | $24.942522 |
| 1641574260 | $36.38 | $36.38 | $36.38 | $36.38 | 2 | $24.950334 |
| 1641574380 | $36.50 | $36.50 | $36.50 | $36.50 | 2 | $24.958218 |
| 1641574560 | $36.43 | $36.43 | $36.43 | $36.43 | 1 | $24.962132 |
| 1641574680 | $38.50 | $38.50 | $38.42 | $38.42 | 2 | $24.971336 |
| 1641574740 | $39.07 | $39.25 | $39.07 | $39.25 | 5 | $24.995575 |
| 1641574800 | $37.68 | $37.68 | $37.68 | $37.68 | 5 | $25.017125 |
| 1641574860 | $37.50 | $37.50 | $37.50 | $37.50 | 1 | $25.021365 |
| 1641574920 | $38.70 | $38.70 | $38.70 | $38.70 | 1 | $25.02601 |
| 1641575040 | $42.15 | $42.15 | $42.15 | $42.15 | 1 | $25.031822 |
| 1641575640 | $38.30 | $39.02 | $38.30 | $39.02 | 3 | $25.045808 |
| 1641575700 | $38.51 | $38.84 | $38.33 | $38.63 | 24 | $25.154722 |
| 1641575760 | $38.50 | $38.50 | $38.50 | $38.50 | 6 | $25.181601 |
| 1641575880 | $42.53 | $43.67 | $42.53 | $43.67 | 14 | $25.266558 |
| 1641575940 | $45.00 | $45.00 | $45.00 | $45.00 | 1 | $25.273149 |
| 1641576060 | $46.63 | $47.15 | $45.85 | $45.85 | 6 | $25.315256 |
| 1641576240 | $47.08 | $49.10 | $47.08 | $49.10 | 21 | $25.479923 |
| 1641576360 | $48.80 | $48.80 | $48.80 | $48.80 | 1 | $25.48764 |
| 1641576600 | $47.78 | $47.78 | $47.70 | $47.70 | 2 | $25.502357 |
| 1641576780 | $48.75 | $48.75 | $48.00 | $48.00 | 2 | $25.517475 |
| 1641577080 | $50.92 | $50.92 | $50.92 | $50.92 | 1 | $25.525867 |
| 1641577200 | $50.20 | $50.20 | $49.38 | $49.38 | 8 | $25.590405 |
| 1641577260 | $49.30 | $49.30 | $47.67 | $47.67 | 12 | $25.681545 |
| 1641577380 | $47.53 | $47.53 | $47.53 | $47.53 | 4 | $25.71019 |
| 1641577500 | $45.71 | $45.72 | $43.76 | $43.76 | 51 | $26.038417 |
| 1641577560 | $42.88 | $42.88 | $41.95 | $41.95 | 6 | $26.069498 |
| 1641577620 | $41.85 | $41.86 | $41.60 | $41.60 | 7 | $26.104895 |
| 1641578160 | $41.60 | $41.60 | $41.60 | $41.60 | 1 | $26.109868 |
| 1641578220 | $41.55 | $41.99 | $41.55 | $41.99 | 21 | $26.213369 |
| 1641578580 | $41.99 | $42.50 | $41.99 | $42.50 | 2 | $26.223583 |
| 1641578820 | $43.26 | $43.26 | $42.64 | $42.80 | 16 | $26.307337 |
| 1641578880 | $43.56 | $43.56 | $43.56 | $43.56 | 3 | $26.323727 |
| 1641579120 | $45.23 | $45.23 | $45.23 | $45.23 | 1 | $26.329711 |
| 1641579240 | $44.05 | $44.05 | $44.05 | $44.05 | 1 | $26.335319 |
| 1641579420 | $46.92 | $46.92 | $46.92 | $46.92 | 1 | $26.341831 |
| 1641579480 | $47.70 | $47.70 | $47.70 | $47.70 | 50 | $26.674409 |
| 1641579540 | $46.80 | $46.80 | $46.80 | $46.80 | 1 | $26.680675 |
| 1641580080 | $51.39 | $51.39 | $51.39 | $51.39 | 1 | $26.688366 |
| 1641580140 | $52.68 | $52.68 | $52.68 | $52.68 | 5 | $26.72875 |
| 1641580200 | $51.98 | $51.98 | $51.98 | $51.98 | 2 | $26.744434 |
| 1641580320 | $52.05 | $52.05 | $52.05 | $52.05 | 1 | $26.752291 |
| 1641580380 | $50.09 | $50.09 | $50.09 | $50.09 | 1 | $26.759534 |
| 1641580440 | $50.39 | $50.39 | $50.38 | $50.38 | 2 | $26.77419 |
| 1641580500 | $51.33 | $51.33 | $51.33 | $51.33 | 5 | $26.812214 |
| 1641580620 | $51.55 | $51.55 | $51.55 | $51.55 | 1 | $26.819873 |
| 1641580680 | $51.84 | $51.84 | $51.84 | $51.84 | 2 | $26.835355 |
| 1641580740 | $53.95 | $53.95 | $53.95 | $53.95 | 3 | $26.8605 |
| 1641580800 | $55.11 | $56.00 | $55.11 | $56.00 | 4 | $26.896211 |
| 1641580860 | $55.90 | $55.90 | $55.32 | $55.32 | 4 | $26.931806 |
| 1641580920 | $53.05 | $53.05 | $53.05 | $53.05 | 1 | $26.939858 |
| 1641581040 | $51.72 | $51.72 | $51.45 | $51.45 | 3 | $26.96267 |
| 1641581100 | $52.73 | $52.73 | $52.73 | $52.73 | 65 | $27.468369 |
| 1641581280 | $54.54 | $54.54 | $54.54 | $54.54 | 3 | $27.492868 |
| 1641581400 | $58.60 | $58.60 | $58.60 | $58.60 | 10 | $27.586424 |
| 1641581460 | $56.45 | $56.45 | $56.45 | $56.45 | 1 | $27.595102 |
| 1641581520 | $57.50 | $57.50 | $57.50 | $57.50 | 5 | $27.63999 |
| 1641581580 | $56.54 | $56.54 | $56.54 | $56.54 | 3 | $27.665995 |
| 1641581760 | $56.50 | $56.50 | $56.50 | $56.50 | 50 | $28.09203 |
| 1641581940 | $54.60 | $54.60 | $54.60 | $54.60 | 1 | $28.099861 |
| 1641582120 | $57.10 | $57.72 | $57.10 | $57.72 | 3 | $28.125903 |
| 1641582180 | $57.35 | $57.35 | $57.35 | $57.35 | 1 | $28.134526 |
| 1641582240 | $57.35 | $57.48 | $57.35 | $57.48 | 2 | $28.151795 |
| 1641582300 | $60.00 | $60.95 | $60.00 | $60.95 | 2 | $28.170848 |
| 1641582360 | $62.40 | $62.78 | $62.12 | $62.12 | 6 | $28.231053 |
| 1641582420 | $58.25 | $58.85 | $58.25 | $58.85 | 2 | $28.248882 |
| 1641582480 | $59.08 | $59.08 | $59.08 | $59.08 | 5 | $28.294142 |
| 1641582660 | $58.35 | $58.35 | $58.35 | $58.35 | 1 | $28.302964 |
| 1641582720 | $58.21 | $58.21 | $58.21 | $58.21 | 30 | $28.564009 |
| 1641582780 | $59.00 | $59.13 | $59.00 | $59.13 | 6 | $28.617086 |
| 1641582900 | $63.44 | $63.92 | $63.44 | $63.92 | 2 | $28.637442 |
| 1641582960 | $65.10 | $65.10 | $65.10 | $65.10 | 1 | $28.648023 |
| 1641583020 | $65.00 | $66.00 | $64.55 | $66.00 | 14 | $28.795702 |
| 1641583080 | $66.53 | $66.60 | $65.05 | $65.05 | 12 | $28.925714 |
| 1641583140 | $66.00 | $66.00 | $66.00 | $66.00 | 10 | $29.032188 |
| 1641583200 | $68.00 | $68.40 | $68.00 | $68.40 | 7 | $29.110885 |
| 1641583260 | $68.50 | $68.50 | $68.50 | $68.50 | 1 | $29.122171 |
| 1641583320 | $66.71 | $66.73 | $66.70 | $66.70 | 10 | $29.229551 |
| 1641583380 | $68.00 | $68.05 | $68.00 | $68.05 | 3 | $29.262769 |
| 1641583500 | $70.00 | $70.00 | $70.00 | $70.00 | 11 | $29.39029 |
| 1641583560 | $66.60 | $66.60 | $65.69 | $65.69 | 6 | $29.452423 |
| 1641583620 | $65.00 | $65.00 | $65.00 | $65.00 | 2 | $29.472609 |
| 1641583740 | $63.60 | $64.20 | $63.60 | $64.20 | 2 | $29.492148 |
| 1641583800 | $63.59 | $63.59 | $63.59 | $63.59 | 1 | $29.501821 |
| 1641583860 | $63.13 | $63.13 | $61.72 | $61.72 | 2 | $29.52049 |
| 1641583920 | $63.21 | $63.21 | $63.21 | $63.21 | 1 | $29.530039 |
| 1641583980 | $61.75 | $61.75 | $61.75 | $61.75 | 1 | $29.539169 |
| 1641584100 | $62.71 | $62.80 | $62.71 | $62.80 | 3 | $29.567395 |
| 1641584280 | $58.80 | $58.80 | $58.80 | $58.80 | 1 | $29.575669 |
| 1641584340 | $57.81 | $57.81 | $57.81 | $57.81 | 4 | $29.607599 |
| 1641584520 | $55.00 | $55.13 | $51.56 | $51.56 | 6 | $29.648769 |
| 1641584580 | $51.40 | $51.40 | $51.40 | $51.40 | 1 | $29.654906 |
| 1641584700 | $47.28 | $47.28 | $47.28 | $47.28 | 1 | $29.659878 |
| 1641584760 | $47.77 | $48.64 | $47.77 | $48.64 | 2 | $29.670335 |
| 1641584820 | $47.37 | $47.37 | $47.37 | $47.37 | 1 | $29.675324 |
| 1641584880 | $43.43 | $43.45 | $43.15 | $43.15 | 7 | $29.702334 |
| 1641584940 | $44.50 | $44.50 | $44.20 | $44.20 | 2 | $29.71057 |
| 1641585000 | $46.58 | $47.55 | $46.58 | $47.50 | 10 | $29.760269 |
| 1641585120 | $43.92 | $43.92 | $43.92 | $43.92 | 1 | $29.764237 |
| 1641585180 | $41.71 | $41.71 | $41.71 | $41.71 | 8 | $29.790961 |
| 1641585240 | $43.70 | $43.70 | $43.70 | $43.70 | 2 | $29.798736 |
| 1641585420 | $48.90 | $48.90 | $48.90 | $48.90 | 5 | $29.825392 |
| 1641585480 | $47.33 | $47.35 | $47.33 | $47.35 | 5 | $29.84979 |
| 1641585660 | $48.07 | $48.07 | $47.72 | $47.72 | 3 | $29.864915 |
| 1641585720 | $47.05 | $47.05 | $43.90 | $43.90 | 2 | $29.873604 |
| 1641585840 | $43.99 | $43.99 | $43.99 | $43.99 | 3 | $29.88538 |
| 1641585900 | $42.20 | $42.79 | $41.00 | $42.50 | 15 | $29.935009 |
| 1641585960 | $42.00 | $42.04 | $41.42 | $41.79 | 9 | $29.964682 |
| 1641586020 | $42.63 | $42.63 | $42.63 | $42.63 | 1 | $29.96818 |
| 1641586080 | $44.05 | $44.05 | $44.05 | $44.05 | 1 | $29.972067 |
| 1641586200 | $47.45 | $47.45 | $46.35 | $46.35 | 2 | $29.98141 |
| 1641586260 | $45.70 | $46.90 | $45.70 | $46.90 | 2 | $29.99041 |
| 1641586380 | $49.63 | $51.74 | $49.63 | $51.74 | 14 | $30.068266 |
| 1641586440 | $51.65 | $52.55 | $51.65 | $52.55 | 6 | $30.104029 |
| 1641586500 | $52.85 | $52.85 | $52.00 | $52.31 | 18 | $30.213305 |
| 1641586560 | $53.65 | $53.65 | $53.65 | $53.65 | 5 | $30.245243 |
| 1641586680 | $52.00 | $52.00 | $52.00 | $52.00 | 2 | $30.257096 |
| 1641586740 | $51.28 | $51.28 | $51.28 | $51.28 | 50 | $30.539586 |
| 1641586800 | $50.80 | $51.50 | $49.90 | $49.90 | 16 | $30.628525 |
| 1641587160 | $58.15 | $58.15 | $58.15 | $58.15 | 1 | $30.635888 |
| 1641587280 | $59.75 | $59.75 | $59.75 | $59.75 | 1 | $30.643674 |
| 1641587400 | $56.92 | $56.92 | $56.92 | $56.92 | 1 | $30.6507 |
| 1641587460 | $53.16 | $53.16 | $53.16 | $53.16 | 10 | $30.710725 |
| 1641587520 | $52.44 | $52.90 | $52.44 | $52.73 | 4 | $30.734155 |
| 1641587640 | $54.97 | $55.23 | $54.83 | $54.83 | 6 | $30.773069 |
| 1641587820 | $54.00 | $54.00 | $54.00 | $54.00 | 1 | $30.779244 |
| 1641587940 | $53.39 | $53.39 | $53.39 | $53.39 | 1 | $30.785255 |
| 1641588000 | $53.35 | $53.47 | $53.35 | $53.47 | 61 | $31.14533 |
| 1641588120 | $54.65 | $54.65 | $54.65 | $54.65 | 1 | $31.151477 |
| 1641588180 | $56.00 | $56.00 | $56.00 | $56.00 | 1 | $31.157973 |
| 1641588240 | $56.45 | $56.59 | $56.37 | $56.59 | 3 | $31.17781 |
| 1641588300 | $56.40 | $56.40 | $56.25 | $56.25 | 3 | $31.197522 |
| 1641588360 | $56.00 | $56.00 | $56.00 | $56.00 | 36 | $31.428422 |
| 1641588420 | $56.02 | $56.02 | $54.81 | $54.81 | 18 | $31.538692 |
| 1641588480 | $55.04 | $55.04 | $51.63 | $51.80 | 19 | $31.645171 |
| 1641588540 | $51.00 | $51.00 | $50.29 | $50.29 | 5 | $31.669554 |
| 1641588600 | $50.82 | $50.82 | $50.82 | $50.82 | 1 | $31.674452 |
| 1641588660 | $50.00 | $50.17 | $50.00 | $50.17 | 2 | $31.683865 |
| 1641588720 | $50.73 | $50.73 | $49.65 | $49.74 | 12 | $31.740221 |
| 1641588780 | $50.28 | $50.28 | $50.28 | $50.28 | 1 | $31.744945 |
| 1641588840 | $51.00 | $51.00 | $50.90 | $50.90 | 2 | $31.754726 |
| 1641588900 | $52.80 | $52.80 | $52.50 | $52.50 | 21 | $31.866593 |
| 1641588960 | $52.48 | $52.48 | $52.48 | $52.48 | 1 | $31.871813 |
| 1641589020 | $52.00 | $53.45 | $52.00 | $52.93 | 13 | $31.941282 |
| 1641589080 | $52.50 | $52.90 | $52.50 | $52.90 | 3 | $31.957039 |
| 1641589140 | $52.86 | $53.28 | $52.86 | $53.20 | 14 | $32.031384 |