BTI Historical Intraday Prices

One-Minute OHLCV Data From October 26, 2021.

  1. NYSE
  2. >
  3. BTI
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1635236640$36.00$36.00$36.00$36.001,000$36.00
1635236760$36.00$36.01$36.00$36.002,300$36.001515
1635236820$36.02$36.02$36.02$36.02700$36.00475
1635236880$36.00$36.01$36.00$36.011,500$36.004727
1635237060$36.01$36.01$36.01$36.01500$36.005166
1635237240$36.06$36.07$36.06$36.07430$36.008989
1635237900$36.04$36.04$36.04$36.04200$36.009924
1635237960$36.05$36.05$36.05$36.05300$36.011659
1635239220$36.02$36.02$36.02$36.02200$36.011946
1635239460$35.97$36.00$35.97$36.004,000$36.002181
1635241920$36.01$36.01$36.01$36.01500$36.002454
1635242220$36.04$36.04$36.04$36.04100$36.002773
1635242400$36.05$36.05$36.05$36.05200$36.003562
1635242460$36.05$36.05$36.05$36.05300$36.004698
1635242940$36.04$36.04$36.04$36.042,048$36.009894
1635243060$36.07$36.08$36.07$36.08200$36.011258
1635243180$36.09$36.09$36.09$36.09550$36.014315
1635243840$36.09$36.09$36.09$36.091,054$36.0193
1635244020$36.09$36.09$36.09$36.09100$36.019772
1635244440$36.12$36.12$36.12$36.12200$36.021004
1635245760$36.19$36.19$36.19$36.19100$36.022105
1635247200$36.13$36.13$36.13$36.13100$36.024534
1635247320$36.13$36.14$36.13$36.143,100$36.040792
1635247380$36.14$36.14$36.14$36.14200$36.041766
1635247500$36.14$36.15$36.14$36.151,800$36.050537
1635247560$36.15$36.15$36.15$36.15600$36.05315
1635247920$36.15$36.15$36.15$36.153,055$36.06476
1635247980$36.15$36.15$36.15$36.152,450$36.072252
1635248100$36.15$36.17$36.15$36.173,961$36.082532
1635248220$36.15$36.16$36.15$36.161,199$36.085225
1635248280$36.16$36.16$36.16$36.162,200$36.089859
1635248820$36.15$36.15$36.15$36.15100$36.090037
1635249420$36.15$36.15$36.15$36.15455$36.091079
1635249540$36.15$36.15$36.15$36.15100$36.091272
1635249600$36.18$36.20$36.14$36.141,430$36.094967
1635249780$36.14$36.14$36.14$36.14205$36.095217
1635250020$36.13$36.13$36.13$36.13100$36.095372
1635250320$36.09$36.09$36.09$36.09425$36.095383
1635250920$36.08$36.08$36.08$36.08100$36.095324
1635251340$36.04$36.04$36.02$36.021,730$36.092627
1635252120$36.03$36.03$36.03$36.03500$36.091838
1635252360$36.05$36.08$36.05$36.081,000$36.091288
1635252540$36.08$36.08$36.08$36.08100$36.091255
1635253200$36.15$36.15$36.15$36.15100$36.091559
1635254220$36.11$36.11$36.10$36.101,200$36.091868
1635254400$36.10$36.10$36.10$36.101,000$36.092048
1635254460$36.11$36.11$36.10$36.10600$36.092194
1635254580$36.12$36.12$36.12$36.121,000$36.09278
1635254640$36.12$36.12$36.12$36.121,000$36.093342
1635255000$36.12$36.15$36.06$36.0782,251$36.122257
1635255060$36.09$36.115$36.08$36.1013,120$36.118642
1635255120$36.095$36.10$36.08$36.0959,068$36.115877
1635255180$36.09$36.09$36.06$36.06558,622$36.112822
1635255240$36.07$36.08$36.06$36.07494,359$36.111263
1635255300$36.075$36.12$36.075$36.125,609$36.110465
1635255360$36.12$36.12$36.11$36.1157,267$36.110716
1635255420$36.13$36.14$36.125$36.135,449$36.111775
1635255480$36.14$36.14$36.117$36.124,703$36.11227
1635255540$36.125$36.125$36.12$36.121,357$36.112349
1635255600$36.10$36.11$36.095$36.1016,795$36.111088
1635255660$36.1038$36.12$36.09$36.1113,370$36.110496
1635255720$36.1104$36.1104$36.107$36.1112,028$36.110456
1635255780$36.10$36.1048$36.075$36.0811,625$36.109059
1635255840$36.08$36.08$36.07$36.072,290$36.108674
1635255900$36.075$36.08$36.065$36.069313,327$36.106589
1635255960$36.06$36.06$36.0301$36.0412,783$36.102899
1635256020$36.04$36.05$36.0327$36.059,525$36.100471
1635256080$36.05$36.09$36.045$36.0810,927$36.099354
1635256140$36.08$36.09$36.07$36.087,952$36.098645
1635256200$36.08$36.0825$36.07$36.079,924$36.097856
1635256260$36.08$36.08$36.06$36.088,856$36.097063
1635256320$36.08$36.08$36.06$36.06995,557$36.096504
1635256380$36.07$36.075$36.065$36.072,254$36.096292
1635256440$36.07$36.07$36.055$36.05854,139$36.095778
1635256500$36.06$36.08$36.052$36.086,448$36.095171
1635256560$36.085$36.085$36.075$36.0811,380$36.094619
1635256620$36.08$36.08$36.07$36.0713,430$36.094427
1635256680$36.08$36.09$36.07$36.09920$36.094389
1635256740$36.10$36.10$36.095$36.0951,000$36.094402
1635256800$36.09$36.1062$36.09$36.1055,049$36.09441
1635256860$36.105$36.135$36.10$36.136,615$36.095014
1635256920$36.13$36.16$36.124$36.158,418$36.096175
1635256980$36.16$36.16$36.14$36.1479,099$36.097762
1635257040$36.15$36.16$36.15$36.151,921$36.098073
1635257100$36.15$36.155$36.11$36.11534,909$36.101765
1635257160$36.115$36.115$36.10$36.102,200$36.10179
1635257220$36.11$36.12$36.095$36.1018,328$36.102157
1635257280$36.09$36.105$36.09$36.102,853$36.102125
1635257340$36.09$36.09$36.07$36.0852,651$36.102005
1635257400$36.09$36.105$36.085$36.1012,803$36.101873
1635257460$36.10$36.12$36.10$36.10518,159$36.102169
1635257520$36.11$36.1109$36.10$36.117,880$36.102263
1635257580$36.11$36.12$36.10$36.118,013$36.102322
1635257640$36.12$36.1327$36.12$36.12515,996$36.103112
1635257700$36.12$36.1274$36.12$36.1274715$36.103146
1635257760$36.13$36.14$36.125$36.133,850$36.103381
1635257820$36.135$36.135$36.115$36.11515,234$36.104175
1635257880$36.1199$36.13$36.1199$36.136,381$36.104473
1635257940$36.13$36.13$36.11$36.118,498$36.104838
1635258000$36.115$36.125$36.11$36.114,476$36.10493
1635258060$36.11$36.12$36.095$36.0957,419$36.104957
1635258120$36.09$36.0965$36.08$36.0821,664$36.104263
1635258180$36.08$36.0801$36.07$36.079,349$36.103723
1635258240$36.07$36.0759$36.04$36.04520,129$36.102034
1635258300$36.04$36.04$36.01$36.0113,957$36.100078
1635258360$36.01$36.01$35.99$35.9987,403$36.086721
1635258420$36.00$36.01$35.97$35.98108,825$36.073015
1635258480$35.99$35.995$35.98$35.989,602$36.07197
1635258540$35.99$36.00$35.99$35.99072,000$36.07174
1635258600$35.99$36.00$35.97$35.9859,539$36.070719
1635258660$35.98$36.03$35.98$36.0213,578$36.06962
1635258720$36.02$36.029$35.99$35.9912,566$36.068759
1635258780$35.997$36.005$35.985$35.993,950$36.068402
1635258840$35.9894$35.99$35.985$35.9851,934$36.068209
1635258900$35.988$35.988$35.988$35.988900$36.068126
1635258960$35.9858$35.9858$35.95$35.958,157$36.067136
1635259020$35.96$35.97$35.9482$35.9518,090$36.064878
1635259080$35.95$35.96$35.95$35.9612,969$36.06325
1635259140$35.95$35.96$35.95$35.9555,100$36.062615
1635259200$35.95$35.96$35.95$35.952,643$36.062274
1635259260$35.9468$35.9599$35.945$35.95899,865$36.061049
1635259320$35.95$35.95$35.93$35.93718,683$36.059906
1635259380$35.936$35.9371$35.92$35.9322,099$36.056715
1635259440$35.925$35.925$35.92$35.924,680$36.056024
1635259500$35.92$35.92$35.91$35.918,365$36.054783
1635259560$35.915$35.92$35.90$35.9110,479$36.053161
1635259620$35.92$35.92$35.92$35.922,200$36.052849
1635259680$35.925$35.93$35.9245$35.9245500$36.052775
1635259740$35.92$35.93$35.92$35.935,847$36.05201
1635259800$35.9226$35.9226$35.9195$35.923,327$36.051553
1635259860$35.92$35.93$35.92$35.937,477$36.05052
1635259920$35.925$35.925$35.915$35.928,473$36.049376
1635259980$35.91$35.915$35.9001$35.900111,662$36.047689
1635260040$35.91$35.91$35.905$35.90626,853$36.046729
1635260100$35.91$35.91$35.90$35.90511,095$36.045186
1635260160$35.90$35.916$35.90$35.91512,743$36.043415
1635260220$35.915$35.93$35.91$35.9220,257$36.040899
1635260280$35.92$35.92$35.90$35.90537,801$36.036235
1635260340$35.905$35.915$35.90$35.9159,982$36.035044
1635260400$35.92$35.93$35.91$35.919,080$36.034071
1635260460$35.91$35.915$35.9023$35.919,694$36.032969
1635260520$35.91$35.915$35.9047$35.9159,371$36.031925
1635260580$35.91$35.91$35.90$35.9054,350$36.031422
1635260640$35.905$35.91$35.88$35.888,365$36.030405
1635260700$35.885$35.905$35.88$35.90515,703$36.028506
1635260760$35.905$35.91$35.90$35.9091,789$36.028308
1635260820$35.90$35.915$35.90$35.916,678$36.027571
1635260880$35.90$35.90$35.88$35.897118,693$36.025397
1635260940$35.90$35.91$35.895$35.9111,492$36.024158
1635261000$35.905$35.91$35.9044$35.9052,446$36.023935
1635261060$35.905$35.91$35.90$35.901,600$36.023769
1635261120$35.905$35.92$35.90$35.928,787$36.022889
1635261180$35.92$35.92$35.91$35.91453,100$36.022603
1635261240$35.91$35.94$35.90$35.9431,952$36.019765
1635261300$35.937$35.945$35.93$35.94517,749$36.01857
1635261360$35.945$35.9475$35.925$35.930820,936$36.017158
1635261420$35.93$35.93$35.91$35.924,274$36.016832
1635261480$35.92$35.925$35.913$35.9132,200$36.016664
1635261540$35.913$35.92$35.91$35.925,712$36.01621
1635261600$35.92$35.92$35.91$35.912,250$36.016019
1635261660$35.9107$35.9107$35.90$35.901,782$36.015866
1635261720$35.905$35.91$35.90$35.904,356$36.015499
1635261780$35.90$35.905$35.90$35.9054,488$36.015096
1635261840$35.905$35.905$35.895$35.8952,846$36.014841
1635261900$35.89$35.905$35.89$35.90513,076$36.013667
1635261960$35.90$35.91$35.885$35.915,921$36.013142
1635262020$35.90$35.915$35.89$35.907,364$36.012514
1635262080$35.91$35.93$35.90$35.9311,314$36.011711
1635262140$35.92$35.93$35.92$35.938,959$36.01114
1635262200$35.93$35.96$35.925$35.9640,646$36.009185
1635262260$35.96$35.975$35.955$35.9610,041$36.008857
1635262320$35.955$35.955$35.94$35.949,383$36.008405
1635262380$35.93$35.955$35.92$35.95571,602$36.004922
1635262440$35.955$35.965$35.915$35.9539,340$36.003241
1635262500$35.95$35.96$35.94$35.9638,135$36.001997
1635262560$35.96$35.97$35.94$35.9416,232$36.00152
1635262620$35.93$35.9357$35.925$35.93574,734$36.001306
1635262680$35.94$35.94$35.935$35.9355,439$36.001077
1635262740$35.94$35.94$35.935$35.9351,880$36.000998
1635262800$35.935$35.94$35.91$35.9155,973$36.000728
1635262920$35.92$35.92$35.91$35.912,140$36.000607
1635262980$35.91$35.91$35.91$35.91200$36.000592
1635263040$35.91$35.9181$35.905$35.9152,790$36.000448
1635263100$35.915$35.915$35.9015$35.905942$36.00039
1635263160$35.9066$35.9066$35.885$35.8851,000$36.000325
1635263220$35.8865$35.8865$35.885$35.885200$36.00031
1635263280$35.88$35.88$35.878$35.8782,985$36.000076
1635263340$35.88$35.885$35.88$35.8854,593$35.999739
1635263400$35.885$35.895$35.885$35.89471,558$35.999632
1635263460$35.89$35.895$35.89$35.895200$35.999619
1635263520$35.90$35.90$35.895$35.895800$35.999569
1635263580$35.89$35.90$35.89$35.8951,316$35.999482
1635263640$35.89$35.8912$35.885$35.8854,201$35.999186
1635263700$35.885$35.89$35.885$35.891,589$35.999072
1635263760$35.89$35.89$35.885$35.891,600$35.998967
1635263820$35.90$35.905$35.8999$35.89995,432$35.998634
1635263880$35.898$35.898$35.89$35.89507$35.998601
1635263940$35.90$35.90$35.895$35.901,000$35.998538
1635264000$35.90$35.90$35.875$35.883,742$35.998278
1635264060$35.88$35.88$35.865$35.8653,866$35.997973
1635264120$35.87$35.875$35.865$35.879,470$35.997232
1635264180$35.865$35.8895$35.865$35.88951,930$35.997082
1635264240$35.88$35.885$35.875$35.8751,000$35.997012
1635264300$35.88$35.88$35.87$35.881,100$35.996933
1635264360$35.88$35.895$35.88$35.880115,676$35.995904
1635264420$35.886$35.886$35.88$35.881,300$35.995811
1635264480$35.89$35.90$35.89$35.903,286$35.995608
1635264540$35.90$35.90$35.895$35.895738$35.99556
1635264600$35.90$35.90$35.89$35.89873$35.9955
1635264660$35.89$35.895$35.89$35.895409$35.995486
1635264720$35.89$35.895$35.89$35.895632$35.995442
1635264780$35.895$35.91$35.895$35.91714$35.995407
1635264840$35.904$35.9098$35.90$35.903,200$35.995231
1635264900$35.9083$35.9083$35.90$35.901,728$35.995134
1635264960$35.90$35.90$35.90$35.90300$35.995119
1635265020$35.895$35.895$35.89$35.89500$35.995087
1635265080$35.89$35.8956$35.89$35.892,512$35.994929
1635265140$35.89$35.89$35.88$35.883,660$35.994673
1635265200$35.876$35.876$35.85$35.85537,164$35.991688
1635265260$35.855$35.8582$35.85$35.85821,929$35.991538
1635265320$35.8599$35.8599$35.845$35.84997,538$35.990937
1635265380$35.845$35.85$35.845$35.856,010$35.990428
1635265440$35.8584$35.87$35.8584$35.871,980$35.990285
1635265500$35.875$35.875$35.86$35.862,524$35.990096
1635265560$35.858$35.858$35.8518$35.8518423$35.990063
1635265620$35.8539$35.855$35.8539$35.855981$35.989981
1635265680$35.8523$35.8566$35.8523$35.85624,000$35.989673
1635265740$35.855$35.8599$35.85$35.8551,976$35.989522
1635265800$35.85$35.85$35.85$35.85100$35.989513
1635265860$35.85$35.85$35.84$35.847,005$35.988933
1635265920$35.85$35.85$35.845$35.8454,282$35.988585
1635265980$35.845$35.8483$35.845$35.8452,175$35.988406
1635266040$35.845$35.85$35.8441$35.852,414$35.988209
1635266100$35.845$35.85$35.83$35.8521,025$35.986413
1635266160$35.85$35.85$35.85$35.85100$35.986405
1635266220$35.86$35.88$35.86$35.8751,318$35.986324
1635266280$35.87$35.87$35.8658$35.86581,400$35.98623
1635266340$35.87$35.89$35.87$35.89940$35.986171
1635266400$35.89$35.90$35.89$35.90500$35.986141
1635266460$35.915$35.9176$35.91$35.91761,537$35.986083
1635266520$35.92$35.925$35.92$35.9251,988$35.986011
1635266580$35.925$35.935$35.9211$35.932,900$35.985917
1635266640$35.94$35.94$35.9327$35.93272,647$35.985849
1635266700$35.94$35.94$35.925$35.9310,450$35.985533
1635266760$35.9353$35.94$35.93$35.942,920$35.985446
1635266820$35.94$35.94$35.925$35.93846,450$35.985256
1635266880$35.94$35.95$35.94$35.9454,533$35.985157
1635266940$35.95$35.9576$35.95$35.95214,546$35.985075
1635267000$35.955$35.955$35.9516$35.9516700$35.985061
1635267060$35.96$35.96$35.95$35.95600$35.985049
1635267120$35.9675$35.9675$35.955$35.9551,900$35.985024
1635267180$35.965$35.9699$35.96$35.961,239$35.985009
1635267240$35.96$35.9675$35.96$35.9651,315$35.984997
1635267300$35.965$35.965$35.96$35.96650$35.984986
1635267360$35.955$35.9657$35.95$35.96575,040$35.984917
1635267420$35.96$35.9663$35.95$35.96632,229$35.984887
1635267480$35.96$35.97$35.96$35.972,408$35.98486
1635267540$35.97$35.99$35.97$35.9852,012$35.984847
1635267600$35.987$35.987$35.98$35.98800$35.984844
1635267720$35.975$35.977$35.975$35.9752,800$35.98483
1635267780$35.97$35.97$35.965$35.9651,288$35.984819
1635267840$35.97$35.97$35.97$35.971,162$35.984809
1635267900$35.97$35.97$35.9669$35.971,500$35.984797
1635267960$35.965$35.97$35.965$35.971,218$35.984786
1635268020$35.97$35.979$35.97$35.979600$35.984782
1635268080$35.97$35.97$35.97$35.97300$35.984779
1635268140$35.9648$35.9648$35.9648$35.9648288$35.984777
1635268200$35.965$35.965$35.955$35.955528$35.98477
1635268260$35.9543$35.96$35.9543$35.96218$35.984768
1635268320$35.96$35.96$35.96$35.962,200$35.984737
1635268380$35.96$35.97$35.96$35.972,500$35.984709
1635268440$35.965$35.965$35.965$35.965100$35.984709
1635268500$35.965$35.965$35.965$35.965285$35.984705
1635268560$35.97$35.97$35.963$35.963600$35.984699
1635268620$35.9669$35.98$35.9669$35.98666$35.984695
1635268740$35.98$35.98$35.9731$35.97542,139$35.984683
1635268800$35.98$35.98$35.9775$35.97753,520$35.984675
1635268860$35.9756$35.9756$35.9756$35.9756106$35.984672
1635268920$35.9799$35.9799$35.9799$35.97991,100$35.98467
1635268980$35.977$35.977$35.96$35.972,055$35.984655
1635269040$35.969$35.969$35.969$35.969100$35.984653
1635269100$35.97$35.97$35.97$35.971,600$35.98464
1635269160$35.96$35.96$35.955$35.961,021$35.984627
1635269220$35.955$35.96$35.95$35.952,121$35.984587
1635269280$35.955$35.96$35.9539$35.962,116$35.984561
1635269340$35.965$35.965$35.965$35.965100$35.98456
1635269400$35.9661$35.9661$35.955$35.9551,204$35.984547
1635269460$35.953$35.953$35.95$35.951,234$35.984519
1635269580$35.947$35.95$35.945$35.95960$35.984506
1635269640$35.945$35.945$35.945$35.945924$35.984485
1635269700$35.9441$35.9441$35.94$35.94012,301$35.984431
1635269760$35.9429$35.9429$35.935$35.9351,720$35.984391
1635269820$35.93$35.93$35.92$35.9212,924$35.983959
1635269880$35.93$35.94$35.93$35.941,595$35.983918
1635269940$35.94$35.94$35.93$35.931,099$35.983891
1635270000$35.935$35.96$35.935$35.9511,255$35.983666
1635270060$35.95$35.95$35.95$35.952,380$35.983616
1635270180$35.95$35.9594$35.95$35.95514,833$35.983377
1635270240$35.955$35.959$35.9501$35.9591,328$35.983357
1635270300$35.9599$35.965$35.9599$35.965798$35.983348
1635270360$35.9691$35.97$35.9628$35.9651,085$35.983339
1635270420$35.9623$35.965$35.96$35.965700$35.983331
1635270480$35.965$35.965$35.965$35.965100$35.98333
1635270540$35.9678$35.9696$35.9678$35.9696553$35.983327
1635270600$35.962$35.9667$35.962$35.965850$35.983318
1635270720$35.9612$35.965$35.9612$35.9651,200$35.983305
1635270780$35.97$35.97$35.9632$35.9632508$35.983301
1635270840$35.9648$35.965$35.9648$35.965216$35.983297
1635270900$35.9683$35.9683$35.9683$35.96831,000$35.983291
1635270960$35.965$35.967$35.965$35.9651,358$35.983278
1635271020$35.96$35.965$35.96$35.9651,527$35.983263
1635271080$35.965$35.965$35.96$35.962,574$35.983231
1635271140$35.955$35.955$35.955$35.955218$35.983225
1635271200$35.9501$35.9501$35.9501$35.9501100$35.983227
1635271260$35.95$35.95$35.95$35.95100$35.983225
1635271320$35.96$35.98$35.955$35.985,563$35.98319
1635271380$35.98$35.98$35.97$35.9711,945$35.983164
1635271440$35.96$35.965$35.96$35.9651,573$35.983147
1635271500$35.965$35.965$35.965$35.965200$35.983145
1635271560$35.9656$35.9656$35.9656$35.9656200$35.983143
1635271620$35.96$35.965$35.96$35.965976$35.983133
1635271680$35.96$35.965$35.955$35.961,871$35.98311
1635271740$35.96$35.96$35.955$35.961,408$35.983095
1635271800$35.96$35.9654$35.96$35.96541,746$35.983077
1635271860$35.9682$35.9682$35.9682$35.9682632$35.983071
1635271920$35.965$35.965$35.965$35.965171$35.983069
1635271980$35.965$35.965$35.965$35.965820$35.983062
1635272040$35.965$35.97$35.96$35.9610,637$35.982978
1635272100$35.96$35.97$35.96$35.97897$35.982972
1635272160$35.97$35.97$35.96$35.96789,169$35.982897
1635272220$35.96$35.965$35.955$35.9552,693$35.982869
1635272280$35.955$35.955$35.955$35.955100$35.982863
1635272340$35.955$35.955$35.955$35.955300$35.982861
1635272400$35.955$35.9599$35.955$35.95991,056$35.982846
1635272460$35.9587$35.965$35.9587$35.9653,329$35.982813
1635272580$35.965$35.965$35.965$35.965200$35.98281
1635272640$35.96$35.965$35.95$35.9552,380$35.982782
1635272700$35.9561$35.9561$35.95$35.95200$35.982779
1635272760$35.955$35.955$35.955$35.955100$35.982774
1635272820$35.9558$35.9558$35.9501$35.955384$35.982772
1635272880$35.95$35.9596$35.95$35.9555,883$35.982703
1635272940$35.95$35.9599$35.95$35.9558,248$35.982579
1635273000$35.955$35.9585$35.95$35.9552,034$35.982552
1635273120$35.955$35.96$35.95$35.9612,560$35.982389
1635273180$35.955$35.955$35.955$35.955300$35.982384
1635273240$35.9564$35.9564$35.955$35.955400$35.982379
1635273300$35.96$35.963$35.96$35.9631,230$35.982367
1635273360$35.96$35.965$35.96$35.961,661$35.982349
1635273480$35.97$35.97$35.97$35.97627$35.982345
1635273540$35.97$35.97$35.9631$35.965451$35.98234
1635273660$35.97$35.98$35.97$35.981,242$35.982334
1635273720$35.98$35.98$35.98$35.982,300$35.982331
1635273780$35.9744$35.982$35.9744$35.9821,247$35.98233
1635273840$35.98$35.9882$35.98$35.9852,350$35.982328
1635273900$35.99$35.99$35.987$35.987414$35.982329
1635273960$35.99$35.995$35.985$35.9856,641$35.982354
1635274020$35.985$35.985$35.985$35.985300$35.982355
1635274080$35.99$35.99$35.99$35.99100$35.982355
1635274140$35.985$35.9887$35.985$35.98561,861$35.982358
1635274200$35.9883$35.9891$35.98$35.983,992$35.982357
1635274260$35.9877$35.9877$35.9877$35.9877100$35.982359
1635274320$35.99$35.99$35.99$35.99471$35.982361
1635274380$35.995$35.995$35.99$35.991,427$35.982367
1635274440$35.985$35.9899$35.985$35.985465$35.982368
1635274500$35.9801$35.99$35.9801$35.995,595$35.982375
1635274560$35.99$35.9969$35.99$35.99693,037$35.982387
1635274620$35.997$35.997$35.98$35.983,350$35.982389
1635274680$35.975$35.975$35.97$35.971,000$35.982385
1635274740$35.975$35.975$35.965$35.965801$35.98238
1635274800$35.97$35.97$35.965$35.96741,468$35.982369
1635274860$35.965$35.965$35.96$35.9652,661$35.98234
1635274920$35.965$35.965$35.9601$35.9652,856$35.982315
1635274980$35.96$35.96$35.95$35.9516,164$35.98208
1635275040$35.9506$35.965$35.9506$35.9652,886$35.982047
1635275100$35.9625$35.965$35.9625$35.9652,178$35.98203
1635275160$35.965$35.965$35.965$35.9652,000$35.982012
1635275220$35.97$35.97$35.955$35.9551,869$35.981994
1635275280$35.96$35.96$35.95$35.955720$35.981985
1635275340$35.9564$35.9564$35.95$35.95620$35.981976
1635275400$35.95$35.96$35.95$35.96873$35.981964
1635275460$35.95$35.96$35.95$35.951,299$35.981945
1635275520$35.95$35.96$35.95$35.95611,906$35.98192
1635275580$35.96$35.96$35.955$35.9552,068$35.981895
1635275640$35.96$35.96$35.955$35.962,638$35.981866
1635275700$35.965$35.965$35.95$35.9555,760$35.981807
1635275760$35.955$35.96$35.95$35.9553,660$35.981758
1635275820$35.95$35.98$35.95$35.9811,994$35.981661
1635275880$35.98$35.98$35.975$35.9752,051$35.981658
1635275940$35.975$35.98$35.975$35.981,000$35.981656
1635276000$35.99$35.9972$35.985$35.9952,157$35.981667
1635276060$35.9966$35.9966$35.9901$35.99011,777$35.981676
1635276120$35.995$36.005$35.995$36.0015,911$35.981812
1635276180$36.0085$36.0085$36.00$36.0051,086$35.981824
1635276240$36.01$36.02$36.005$36.0120,942$35.982131
1635276300$36.005$36.0138$36.005$36.01382,992$35.982166
1635276360$36.01$36.01$36.00$36.0053,868$35.982206
1635276420$36.01$36.01$35.99$35.9914,884$35.982318
1635276480$35.995$35.995$35.985$35.9912,136$35.982327
1635276540$36.00$36.00$35.99$36.001,614$35.982337
1635276600$35.995$36.005$35.995$36.006,161$35.982388
1635276660$35.99$35.995$35.99$35.991,225$35.982393
1635276720$35.995$35.995$35.98$35.984,285$35.982399
1635276780$35.98$35.985$35.98$35.9851,604$35.982398
1635276840$35.98$35.9861$35.98$35.981,304$35.982397
1635276900$35.98$35.98$35.965$35.9653,351$35.982376
1635276960$35.965$35.97$35.965$35.9652,023$35.982362
1635277020$35.965$35.97$35.965$35.9652,028$35.982347
1635277080$35.96$35.969$35.96$35.964,145$35.98231
1635277140$35.963$35.965$35.955$35.9658,252$35.982229
1635277200$35.965$35.98$35.965$35.9757,053$35.982202
1635277260$35.9711$35.9711$35.96$35.964,004$35.982174
1635277320$35.96$35.97$35.955$35.967,752$35.982098
1635277380$35.965$35.97$35.96$35.9610,337$35.982012
1635277440$35.965$35.9662$35.96$35.964,160$35.981978
1635277500$35.96$35.9685$35.96$35.9655,947$35.981931
1635277560$35.97$35.97$35.96$35.965,992$35.98189
1635277620$35.965$35.97$35.955$35.9736,500$35.98164
1635277680$35.965$35.98$35.965$35.9758,058$35.981598
1635277740$35.97$35.97$35.96$35.9654,603$35.981569
1635277800$35.965$35.965$35.95$35.9558,146$35.98149
1635277860$35.95$35.955$35.94$35.9458,426$35.981382
1635277920$35.945$35.95$35.94$35.956,744$35.981286
1635277980$35.94$35.95$35.935$35.94523,411$35.98088
1635278040$35.94$35.945$35.94$35.9454,252$35.980814
1635278100$35.945$35.95$35.93$35.93559,894$35.979681
1635278160$35.935$35.94$35.915$35.9265,019$35.978352
1635278220$35.92$35.92$35.91$35.917,860$35.978151
1635278280$35.915$35.93$35.91$35.92527,515$35.977532
1635278340$35.92$35.93$35.91$35.9174,145$35.975819
1635278400$35.91$35.91$35.91$35.9178,862$35.97361
1635279480$35.91$35.91$35.91$35.91300$35.973876
1635279720$35.91$35.91$35.90$35.90480$35.973864
1635281160$35.90$35.90$35.90$35.90500$35.973869
1635281400$36.00$36.00$36.00$36.00100$35.973883
1635281640$35.99$35.99$35.99$35.99300$35.973885
1635281820$35.98$35.98$35.98$35.98200$35.973885
1635281880$35.98$35.99$35.98$35.99300$35.973887
1635282060$35.99$35.99$35.99$35.99100$35.973888
1635282120$36.00$36.00$36.00$36.00100$35.973889
1635282360$35.99$35.99$35.99$35.99200$35.973884
1635283080$36.00$36.00$36.00$36.00350$35.973883