BTI Historical Intraday Prices

One-Minute OHLCV Data From September 27, 2021.

  1. NYSE
  2. >
  3. BTI
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1632731820$36.60$36.60$36.60$36.60200$36.600292
1632731940$36.60$36.60$36.60$36.60100$36.600186
1632733200$36.63$36.63$36.63$36.63298$36.615325
1632733320$36.63$36.63$36.63$36.63100$36.618454
1632733380$36.62$36.62$36.62$36.62545$36.619449
1632734220$36.64$36.64$36.64$36.64500$36.624634
1632734700$36.62$36.62$36.62$36.62300$36.624055
1632734820$36.64$36.64$36.64$36.64100$36.624692
1632734940$36.59$36.59$36.59$36.59997$36.614675
1632735720$36.58$36.58$36.58$36.58100$36.6131
1632735780$36.58$36.58$36.58$36.58200$36.611402
1632736020$36.57$36.57$36.57$36.57300$36.607486
1632737220$36.53$36.53$36.53$36.53219$36.603593
1632737940$36.55$36.55$36.55$36.55700$36.596071
1632738000$36.55$36.55$36.55$36.55200$36.594393
1632739680$36.54$36.54$36.54$36.54200$36.592356
1632740280$36.53$36.53$36.53$36.53100$36.591015
1632740640$36.53$36.53$36.53$36.53580$36.585131
1632740880$36.52$36.52$36.52$36.52100$36.582787
1632740940$36.52$36.52$36.52$36.52407$36.577799
1632741000$36.50$36.50$36.50$36.50368$36.574054
1632741060$36.54$36.54$36.52$36.52600$36.571339
1632741120$36.52$36.52$36.52$36.52300$36.569541
1632741180$36.53$36.53$36.53$36.53100$36.569084
1632741480$36.55$36.56$36.54$36.541,203$36.567267
1632741600$36.53$36.53$36.53$36.53100$36.566893
1632741900$36.53$36.53$36.53$36.53100$36.566222
1632741960$36.52$36.52$36.52$36.52100$36.565771
1632742020$36.51$36.51$36.51$36.51100$36.565232
1632742260$36.53$36.53$36.52$36.52200$36.564352
1632742380$36.55$36.55$36.55$36.55600$36.563579
1632742860$36.53$36.53$36.53$36.53600$36.561716
1632743040$36.53$36.53$36.52$36.52200$36.560486
1632743100$36.51$36.51$36.51$36.51300$36.559282
1632743160$36.52$36.52$36.50$36.50262$36.557759
1632743400$36.50$36.50$36.50$36.50300$36.556059
1632743460$36.52$36.52$36.52$36.52200$36.555446
1632743640$36.50$36.50$36.50$36.50200$36.554581
1632743700$36.50$36.50$36.50$36.50198$36.553354
1632743760$36.50$36.50$36.50$36.50124$36.552842
1632743820$36.50$36.50$36.46$36.46766$36.549147
1632743880$36.46$36.46$36.46$36.46200$36.547966
1632743940$36.46$36.48$36.46$36.48705$36.544599
1632744000$36.54$36.54$36.4799$36.502,600$36.537487
1632744060$36.48$36.48$36.48$36.48400$36.536288
1632744120$36.50$36.50$36.50$36.50100$36.535827
1632744240$36.51$36.51$36.51$36.51400$36.535199
1632744600$36.51$36.51$36.51$36.51100$36.535069
1632744660$36.52$36.53$36.52$36.53200$36.534969
1632744840$36.53$36.53$36.53$36.53400$36.534873
1632745500$36.56$36.56$36.56$36.56300$36.535548
1632745560$36.56$36.56$36.55$36.55500$36.536022
1632745680$36.58$36.58$36.56$36.56821$36.537004
1632745740$36.57$36.57$36.57$36.57118$36.537642
1632745800$36.62$36.62$36.62$36.62200$36.538397
1632745860$36.6199$36.6199$36.6199$36.61995,000$36.552951
1632746100$36.57$36.57$36.57$36.57300$36.553182
1632746220$36.58$36.59$36.58$36.59400$36.553725
1632746340$36.64$36.65$36.64$36.65200$36.554376
1632746640$36.63$36.63$36.61$36.61600$36.555636
1632746700$36.63$36.63$36.63$36.63100$36.555886
1632746880$36.61$36.61$36.61$36.61100$36.556132
1632747300$36.61$36.62$36.61$36.62700$36.557429
1632747360$36.60$36.60$36.59$36.59400$36.558198
1632747420$36.57$36.57$36.57$36.57300$36.558341
1632747480$36.56$36.56$36.56$36.56500$36.558403
1632747540$36.55$36.55$36.55$36.55299$36.558325
1632747900$36.57$36.57$36.57$36.57100$36.558374
1632748080$36.59$36.59$36.58$36.59573$36.558892
1632748500$36.60$36.61$36.60$36.61200$36.559277
1632748860$36.63$36.63$36.63$36.63450$36.5606
1632749400$36.62$36.64$36.61$36.6335,623$36.622323
1632749460$36.64$36.6492$36.57$36.58244,105$36.609396
1632749520$36.59$36.609$36.585$36.6012,153$36.60792
1632749580$36.595$36.63$36.59$36.6322,629$36.607705
1632749640$36.6299$36.655$36.6299$36.6311,942$36.611176
1632749700$36.62$36.66$36.62$36.6621,592$36.615199
1632749760$36.67$36.685$36.66$36.66517,509$36.621257
1632749820$36.67$36.67$36.65$36.659412,395$36.624254
1632749880$36.65$36.69$36.65$36.6925,568$36.629251
1632749940$36.695$36.71$36.685$36.7013,824$36.633617
1632750000$36.705$36.725$36.69$36.6913,844$36.637694
1632750060$36.69$36.72$36.69$36.70522,578$36.643632
1632750120$36.71$36.74$36.70$36.7415,878$36.648191
1632750180$36.74$36.76$36.74$36.7613,812$36.653039
1632750240$36.76$36.77$36.755$36.7612,970$36.657951
1632750300$36.76$36.8001$36.755$36.799950,477$36.677007
1632750360$36.79$36.807$36.78$36.7814,073$36.681478
1632750420$36.785$36.815$36.78$36.8036,587$36.691387
1632750480$36.80$36.805$36.77$36.778,372$36.693419
1632750540$36.77$36.79$36.76$36.7855,204$36.694417
1632750600$36.79$36.79$36.775$36.785,150$36.695526
1632750660$36.7807$36.8116$36.78$36.816,575$36.697201
1632750720$36.81$36.819$36.795$36.817,500$36.699152
1632750780$36.82$36.82$36.805$36.813,297$36.70
1632750840$36.805$36.82$36.80$36.803,501$36.700895
1632750900$36.81$36.81$36.78$36.788,564$36.702638
1632750960$36.78$36.79$36.76$36.76571,471$36.712407
1632751020$36.77$36.78$36.76$36.7757,779$36.718432
1632751080$36.77$36.775$36.7698$36.7716,030$36.719837
1632751140$36.77$36.77$36.76$36.7655,222$36.720266
1632751200$36.77$36.77$36.75$36.776,779$36.720714
1632751260$36.77$36.77$36.74$36.748,859$36.721258
1632751320$36.74$36.77$36.74$36.775,465$36.721576
1632751380$36.76$36.76$36.74$36.7415,456$36.722169
1632751440$36.74$36.75$36.735$36.758,417$36.722417
1632751500$36.7464$36.7464$36.7301$36.7412,876$36.722695
1632751560$36.733$36.75$36.733$36.733520,536$36.723248
1632751620$36.74$36.74$36.715$36.71514,920$36.723407
1632751680$36.715$36.715$36.715$36.715200$36.723404
1632751740$36.7159$36.74$36.715$36.7420,095$36.72368
1632751800$36.735$36.75$36.73$36.73521,661$36.724139
1632751860$36.7312$36.74$36.73$36.733,947$36.724205
1632751920$36.732$36.75$36.73$36.7514,247$36.724488
1632751980$36.745$36.77$36.745$36.7613,191$36.72515
1632752040$36.76$36.76$36.74$36.7411,273$36.725482
1632752100$36.74$36.7599$36.735$36.755613,385$36.725876
1632752160$36.75$36.76$36.75$36.7558,894$36.726152
1632752220$36.76$36.76$36.75$36.7557,360$36.728139
1632752280$36.75$36.77$36.75$36.7752,454$36.730133
1632752340$36.775$36.78$36.77$36.77795,737$36.730394
1632752400$36.78$36.79$36.775$36.78538,001$36.732541
1632752460$36.785$36.7853$36.7733$36.77672,375$36.732655
1632752520$36.775$36.79$36.775$36.7816,582$36.733579
1632752580$36.775$36.779$36.765$36.77514,573$36.734122
1632752640$36.775$36.78$36.765$36.7754,120$36.734281
1632752700$36.77$36.775$36.76$36.7658,429$36.73455
1632752760$36.7668$36.78$36.75$36.7858,207$36.736686
1632752820$36.78$36.78$36.77$36.774,522$36.736845
1632752880$36.76$36.76$36.755$36.763,100$36.73691
1632752940$36.755$36.76$36.745$36.7626,189$36.737262
1632753000$36.765$36.7666$36.76$36.7653,700$36.737346
1632753060$36.765$36.78$36.7501$36.7810,891$36.737603
1632753120$36.78$36.783$36.7767$36.783,117$36.737722
1632753180$36.785$36.80$36.785$36.802,170$36.737836
1632753240$36.805$36.81$36.802$36.8021,618$36.737929
1632753300$36.80$36.80$36.79$36.797,164$36.738296
1632753360$36.79$36.79$36.775$36.784,812$36.738499
1632753420$36.775$36.78$36.765$36.77512,983$36.73888
1632753480$36.775$36.78$36.77$36.7756,804$36.739093
1632753540$36.775$36.80$36.775$36.793210,108$36.739541
1632753600$36.795$36.80$36.795$36.802,721$36.739682
1632753660$36.805$36.808$36.805$36.8081,163$36.739747
1632753720$36.805$36.83$36.805$36.8310,431$36.740466
1632753780$36.83$36.83$36.81$36.816,122$36.740894
1632753840$36.81$36.83$36.803$36.81515,885$36.741856
1632753900$36.8152$36.82$36.81$36.813,242$36.742074
1632753960$36.82$36.82$36.815$36.8155,650$36.742431
1632754020$36.8155$36.82$36.81$36.815,522$36.742746
1632754080$36.815$36.82$36.815$36.8154,039$36.743002
1632754140$36.83$36.84$36.83$36.832,470$36.743195
1632754200$36.82$36.82$36.815$36.8151,295$36.743268
1632754260$36.8194$36.8194$36.8116$36.8153,086$36.743446
1632754320$36.81$36.815$36.81$36.815300$36.743463
1632754380$36.815$36.815$36.795$36.8010,785$36.744069
1632754440$36.80$36.80$36.7951$36.79511,344$36.744128
1632754500$36.7977$36.7977$36.79$36.791,135$36.744173
1632754560$36.79$36.79$36.775$36.7753,270$36.744291
1632754620$36.7797$36.785$36.771$36.7852,000$36.744343
1632754680$36.7871$36.7871$36.78$36.78691,976$36.744409
1632754740$36.78$36.78$36.77$36.7755,362$36.744555
1632754800$36.775$36.80$36.77$36.8011,076$36.744939
1632754860$36.80$36.81$36.795$36.7957,100$36.745247
1632754920$36.80$36.81$36.795$36.814,825$36.745464
1632754980$36.81$36.8199$36.805$36.815520,717$36.746595
1632755040$36.8114$36.815$36.80$36.8128,178$36.747954
1632755100$36.82$36.82$36.815$36.815289$36.747961
1632755160$36.81$36.81$36.785$36.789924,154$36.748798
1632755220$36.7854$36.80$36.78$36.8011,780$36.749122
1632755280$36.80$36.8021$36.795$36.80212,508$36.749215
1632755340$36.80$36.815$36.80$36.8156,344$36.749471
1632755400$36.82$36.82$36.8198$36.821,000$36.749525
1632755460$36.83$36.84$36.83$36.841,316$36.749605
1632755520$36.8459$36.85$36.845$36.845900$36.749669
1632755580$36.85$36.86$36.85$36.853,692$36.749944
1632755640$36.8498$36.8498$36.84$36.841,716$36.750061
1632755700$36.835$36.8387$36.825$36.8354,039$36.750304
1632755760$36.8387$36.8387$36.825$36.832,640$36.75046
1632755820$36.83$36.835$36.82$36.8352,837$36.750622
1632755880$36.83$36.85$36.83$36.8528,812$36.752496
1632755940$36.85$36.87$36.85$36.877,100$36.753028
1632756000$36.87$36.88$36.87$36.873,450$36.75332
1632756060$36.87$36.875$36.87$36.875500$36.753363
1632756120$36.88$36.91$36.88$36.9126,119$36.755959
1632756180$36.91$36.91$36.88$36.8920,278$36.757782
1632756240$36.8863$36.89$36.885$36.896,272$36.75834
1632756300$36.895$36.90$36.885$36.8914,149$36.759631
1632756360$36.90$36.915$36.895$36.9155,859$36.760202
1632756420$36.91$36.91$36.895$36.9013,402$36.761521
1632756480$36.895$36.91$36.895$36.9051,125$36.761637
1632756540$36.90$36.90$36.88$36.8855,816$36.762119
1632756600$36.885$36.905$36.885$36.9021,489$36.763987
1632756660$36.90$36.917$36.89$36.9174,950$36.764436
1632756720$36.92$36.935$36.91$36.92521,820$36.766643
1632756780$36.92$36.93$36.895$36.9230,811$36.769604
1632756840$36.91$36.91$36.835$36.84581,163$36.773996
1632756900$36.84$36.87$36.83$36.84527,885$36.775287
1632756960$36.845$36.87$36.845$36.8729,554$36.776635
1632757020$36.865$36.865$36.865$36.865400$36.776656
1632757080$36.865$36.87$36.86$36.872,245$36.776778
1632757140$36.865$36.87$36.865$36.8651,300$36.77684
1632757200$36.865$36.87$36.855$36.8553,369$36.777003
1632757260$36.85$36.855$36.84$36.84990$36.777044
1632757320$36.84$36.84$36.83$36.8352,100$36.777117
1632757380$36.83$36.83$36.82$36.82572,000$36.777177
1632757440$36.828$36.85$36.825$36.83520,769$36.777889
1632757500$36.83$36.83$36.82$36.823,163$36.777971
1632757560$36.81$36.8184$36.8026$36.8051,510$36.777994
1632757620$36.805$36.829$36.805$36.8252,400$36.778043
1632757680$36.83$36.835$36.825$36.8253,676$36.778151
1632757740$36.83$36.83$36.83$36.83300$36.77816
1632757800$36.83$36.845$36.83$36.8358,404$36.778444
1632757860$36.835$36.855$36.835$36.84931,592$36.778509
1632757920$36.8467$36.85$36.84$36.845439$36.778522
1632757980$36.8478$36.8478$36.84$36.845499$36.77854
1632758040$36.845$36.865$36.845$36.8552,500$36.778648
1632758100$36.855$36.855$36.84$36.841,485$36.778707
1632758160$36.84$36.8487$36.835$36.8451,357$36.77875
1632758220$36.8316$36.84$36.83$36.83016,300$36.778944
1632758280$36.83$36.845$36.83$36.8452,100$36.779012
1632758340$36.84$36.85$36.84$36.841,690$36.779075
1632758400$36.84$36.84$36.835$36.8351,400$36.779122
1632758460$36.8391$36.8391$36.825$36.82814,420$36.779259
1632758520$36.825$36.8382$36.823$36.83821,175$36.779288
1632758580$36.84$36.84$36.835$36.835841$36.779316
1632758640$36.839$36.839$36.835$36.835964$36.779347
1632758700$36.835$36.845$36.835$36.8453,850$36.779471
1632758760$36.84$36.84$36.83$36.845,656$36.779648
1632758820$36.831$36.84$36.831$36.8354,393$36.779776
1632758880$36.84$36.85$36.835$36.8523,884$36.7805
1632758940$36.855$36.86$36.8501$36.861,474$36.780562
1632759000$36.86$36.88$36.86$36.881,403$36.780628
1632759060$36.8757$36.8757$36.87$36.87514,813$36.780872
1632759120$36.875$36.88$36.875$36.87996,900$36.781244
1632759180$36.88$36.88$36.88$36.88900$36.781294
1632759240$36.8718$36.88$36.8675$36.8716,618$36.782076
1632759300$36.875$36.875$36.875$36.875100$36.782083
1632759360$36.87$36.87$36.8657$36.871,800$36.782164
1632759420$36.866$36.875$36.866$36.8751,600$36.78224
1632759480$36.8785$36.88$36.8785$36.882,070$36.782347
1632759540$36.89$36.89$36.885$36.89700$36.782388
1632759600$36.89$36.89$36.88$36.888,771$36.782851
1632759660$36.885$36.885$36.885$36.885200$36.78286
1632759720$36.88$36.88$36.8731$36.884,775$36.783098
1632759780$36.885$36.8895$36.885$36.889510,435$36.783653
1632759840$36.89$36.8992$36.89$36.8953,186$36.783841
1632759900$36.895$36.90$36.895$36.902,841$36.784018
1632759960$36.90$36.90$36.89$36.893,826$36.784242
1632760020$36.89$36.895$36.89$36.8951,045$36.7843
1632760080$36.895$36.90$36.895$36.8952,400$36.784443
1632760140$36.899$36.899$36.895$36.8951,200$36.784517
1632760200$36.8988$36.8988$36.8979$36.8979511$36.784541
1632760260$36.895$36.90$36.875$36.8756,937$36.784909
1632760320$36.88$36.8873$36.88$36.882,520$36.785037
1632760380$36.885$36.885$36.8809$36.8809651$36.785071
1632760440$36.8801$36.8801$36.8801$36.8801140$36.785077
1632760500$36.88$36.88$36.87$36.871,129$36.785132
1632760560$36.875$36.88$36.8708$36.870812,306$36.785698
1632760620$36.875$36.88$36.875$36.8784,916$36.785929
1632760680$36.875$36.875$36.875$36.875385$36.785948
1632760740$36.87$36.87$36.865$36.8652,294$36.78605
1632760800$36.8652$36.8652$36.86$36.866,236$36.786279
1632760860$36.86$36.86$36.86$36.86100$36.786287
1632760920$36.865$36.8695$36.86$36.8695510$36.786303
1632760980$36.86$36.87$36.86$36.871,997$36.786381
1632761040$36.865$36.865$36.865$36.8651,897$36.786459
1632761100$36.86$36.87$36.86$36.860219,690$36.787248
1632761160$36.86$36.86$36.86$36.861,059$36.78729
1632761220$36.85$36.852$36.835$36.8535,899$36.788231
1632761280$36.85$36.85$36.845$36.84798,598$36.788491
1632761340$36.8478$36.85$36.84$36.8451,588$36.788535
1632761400$36.84$36.84$36.835$36.8351,300$36.788567
1632761460$36.84$36.84$36.835$36.8354,781$36.788681
1632761520$36.835$36.84$36.835$36.835511$36.788695
1632761580$36.84$36.84$36.83$36.832,911$36.788753
1632761640$36.83$36.84$36.82$36.8211,784$36.789007
1632761700$36.8256$36.835$36.825$36.83528,996$36.789553
1632761760$36.83$36.83$36.825$36.82512,145$36.789763
1632761820$36.825$36.825$36.81$36.811,449$36.789784
1632761880$36.815$36.82$36.8125$36.812524,262$36.790083
1632761940$36.819$36.83$36.819$36.82512,413$36.79029
1632762000$36.82$36.85$36.80$36.83539,659$36.790924
1632762060$36.84$36.86$36.84$36.8611,522$36.791263
1632762120$36.855$36.867$36.855$36.86514,147$36.79173
1632762240$36.865$36.865$36.865$36.865700$36.791754
1632762300$36.865$36.8678$36.865$36.8651,300$36.791798
1632762360$36.865$36.87$36.865$36.865893$36.791828
1632762420$36.865$36.875$36.865$36.8751,850$36.791891
1632762480$36.875$36.88$36.875$36.87524,100$36.79279
1632762540$36.875$36.875$36.875$36.875285$36.792802
1632762600$36.875$36.875$36.875$36.875273$36.792817
1632762660$36.87$36.875$36.87$36.876,336$36.793038
1632762720$36.865$36.865$36.865$36.86510,100$36.793357
1632762780$36.87$36.905$36.865$36.903157,032$36.795395
1632762840$36.91$36.91$36.91$36.91200$36.795404
1632762900$36.905$36.91$36.90$36.90548,990$36.797654
1632762960$36.91$36.915$36.905$36.9155,167$36.797898
1632763020$36.92$36.92$36.91$36.9133,519$36.799599
1632763080$36.91$36.9184$36.91$36.9153,711$36.799778
1632763140$36.92$36.92$36.915$36.9211,270$36.800339
1632763200$36.9187$36.92$36.905$36.90533,722$36.801915
1632763260$36.905$36.9198$36.905$36.91984,718$36.802126
1632763320$36.91$36.9127$36.905$36.91276,911$36.802429
1632763380$36.915$36.915$36.91$36.9113,800$36.803053
1632763440$36.915$36.92$36.91$36.91520,861$36.804025
1632763500$36.915$36.925$36.91$36.919982,439$36.80757
1632763560$36.915$36.92$36.91$36.91511,960$36.808083
1632763620$36.915$36.915$36.91$36.91600$36.808107
1632763680$36.91$36.92$36.91$36.927,780$36.808428
1632763740$36.915$36.915$36.915$36.915349$36.808443
1632763800$36.915$36.9166$36.915$36.91663,188$36.808574
1632763860$36.915$36.9191$36.915$36.9191439$36.808596
1632763920$36.915$36.915$36.91$36.9152,135$36.808682
1632763980$36.91$36.91$36.91$36.9112,161$36.809152
1632764040$36.91$36.915$36.91$36.919,387$36.809518
1632764100$36.91$36.91$36.90$36.9162,256$36.811684
1632764160$36.91$36.91$36.905$36.9051,805$36.811749
1632764220$36.905$36.915$36.905$36.9110,711$36.812142
1632764280$36.915$36.92$36.905$36.9055,712$36.812348
1632764340$36.905$36.905$36.9036$36.9043,679$36.812473
1632764400$36.9083$36.9083$36.90$36.901,040$36.812509
1632764460$36.905$36.91$36.905$36.915,426$36.812698
1632764520$36.91$36.91$36.905$36.90513,751$36.813185
1632764580$36.9024$36.9024$36.9024$36.90241,000$36.813217
1632764640$36.909$36.909$36.895$36.89516,125$36.81373
1632764700$36.89$36.8956$36.89$36.89523,759$36.813836
1632764760$36.8951$36.8951$36.895$36.895200$36.813841
1632764820$36.895$36.895$36.8904$36.8904264$36.813849
1632764880$36.895$36.90$36.895$36.89518,543$36.814414
1632764940$36.895$36.9364$36.895$36.933836,089$36.81559
1632765000$36.9369$36.9458$36.9322$36.94587,434$36.815908
1632765060$36.9414$36.95$36.94$36.9410,816$36.816413
1632765120$36.945$36.95$36.93$36.955,862$36.81667
1632765180$36.95$36.959$36.95$36.959468$36.816689
1632765240$36.955$36.9575$36.955$36.9575746$36.816726
1632765300$36.96$36.97$36.96$36.9658,562$36.817177
1632765360$36.965$36.97$36.96$36.961,337$36.817246
1632765420$36.96$36.9656$36.96$36.9656500$36.817274
1632765480$36.965$36.97$36.96$36.964,334$36.817497
1632765540$36.965$36.965$36.965$36.965215$36.817508
1632765600$36.965$36.965$36.9641$36.965960$36.817562
1632765660$36.96$36.9682$36.96$36.9682600$36.817589
1632765720$36.965$36.9693$36.965$36.9652,072$36.8177
1632765780$36.965$36.97$36.965$36.9652,103$36.817809
1632765840$36.9635$36.965$36.9323$36.93238,422$36.8182
1632765900$36.935$36.9353$36.93$36.937,282$36.818506
1632765960$36.93$36.93$36.93$36.93100$36.8185
1632766020$36.93$36.985$36.93$36.98591,289$36.823022
1632766080$36.985$36.9855$36.9515$36.95516,441$36.823829
1632766140$36.9577$36.9577$36.95$36.9557,433$36.824157
1632766200$36.9549$36.955$36.94$36.945,219$36.824382
1632766260$36.94$36.94$36.93$36.947,262$36.82466
1632766320$36.94$36.945$36.94$36.9454,141$36.824826
1632766380$36.945$36.96$36.945$36.9651,450$36.826941
1632766440$36.96$36.965$36.955$36.9656,400$36.827222
1632766500$36.96$36.96$36.955$36.964,106$36.827398
1632766560$36.9591$36.965$36.9566$36.9656,502$36.827685
1632766620$36.965$36.965$36.955$36.9653,835$36.827852
1632766680$36.9648$36.97$36.9648$36.974,616$36.82807
1632766740$36.97$36.97$36.965$36.96517,700$36.828852
1632766800$36.97$36.97$36.9684$36.9684400$36.82887
1632766860$36.965$36.965$36.965$36.965100$36.82888
1632766920$36.965$36.9694$36.965$36.9651,800$36.828957
1632766980$36.9601$36.9735$36.9601$36.97354,215$36.82915
1632767040$36.97$36.97$36.965$36.9683,286$36.829295
1632767100$36.965$36.9801$36.965$36.98013,803$36.829471
1632767160$36.985$36.985$36.975$36.984,438$36.829693
1632767220$36.9856$37.00$36.9856$36.9954,905$36.829949
1632767280$36.9974$37.00$36.995$37.009,261$36.83046
1632767340$36.995$37.00$36.995$36.9971,402$36.830526
1632767400$36.995$36.9971$36.995$36.995360$36.830546
1632767460$36.995$36.9999$36.995$36.9951,303$36.830615
1632767520$36.99$36.99$36.965$36.9656,723$36.830942
1632767580$36.965$36.97$36.965$36.971,443$36.831004
1632767640$36.9691$36.975$36.9691$36.9753,480$36.831164
1632767700$36.98$36.98$36.975$36.9751,100$36.831661
1632767760$36.97$36.97$36.965$36.971,583$36.83128
1632767820$36.97$36.97$36.97$36.97400$36.831302
1632767880$36.975$36.975$36.965$36.9752,013$36.831387
1632767940$36.975$36.975$36.965$36.9651,726$36.831462
1632768000$36.9692$36.9692$36.9692$36.9692201$36.83147
1632768060$36.97$36.976$36.97$36.975533$36.831495
1632768120$36.97$36.975$36.9698$36.96982,910$36.831624
1632768180$36.965$36.979$36.965$36.97784,046$36.831818
1632768240$36.98$36.98$36.9739$36.9739506$36.831836
1632768300$36.98$36.98$36.98$36.98842$36.831872
1632768360$36.975$36.975$36.96$36.96824,573$36.83207
1632768420$36.97$36.97$36.965$36.965308$36.832085
1632768480$36.9657$36.97$36.96$36.966990$36.832125
1632768540$36.965$36.965$36.945$36.9514,609$36.832716
1632768600$36.95$36.95$36.945$36.9486311$36.832728
1632768660$36.95$36.95$36.9499$36.94991,000$36.832765
1632768720$36.944$36.9493$36.944$36.94931,460$36.832817
1632768780$36.95$36.955$36.9401$36.956,753$36.833061
1632768840$36.94$36.94$36.92$36.937,318$36.833283
1632768900$36.935$36.935$36.93$36.931,700$36.83334
1632768960$36.935$36.945$36.93$36.9451,096$36.833371
1632769020$36.94$36.94$36.9307$36.93764,642$36.833524
1632769080$36.93$36.93$36.925$36.9251,226$36.833561
1632769140$36.925$36.925$36.92$36.921,601$36.833605
1632769200$36.92$36.9201$36.914$36.9142,424$36.83367
1632769260$36.9184$36.93$36.9184$36.92911,500$36.833712
1632769320$36.925$36.93$36.925$36.93701$36.833734
1632769380$36.935$36.935$36.9209$36.9251,951$36.833789
1632769440$36.925$36.935$36.9225$36.9352,493$36.833862
1632769500$36.9396$36.94$36.9396$36.94250$36.833871
1632769560$36.93$36.94$36.925$36.946,065$36.834061
1632769620$36.935$36.94$36.935$36.94240$36.834068
1632769680$36.93$36.95$36.93$36.94451,963$36.834133
1632769740$36.95$36.95$36.945$36.945200$36.834141
1632769800$36.9499$36.95$36.9499$36.95400$36.834156
1632769860$36.95$36.96$36.95$36.9557,587$36.834429
1632769920$36.9563$36.9563$36.9563$36.9563150$36.834442
1632769980$36.9545$36.96$36.9545$36.961,225$36.834484
1632770040$36.955$36.955$36.955$36.955140$36.834487
1632770100$36.96$36.97$36.96$36.975,995$36.834729
1632770160$36.965$36.965$36.955$36.961,078$36.834777
1632770220$36.95$36.95$36.94$36.948214,457$36.835255
1632770280$36.95$36.95$36.945$36.952,545$36.835341
1632770340$36.945$36.95$36.945$36.9451,680$36.8354
1632770400$36.95$36.95$36.945$36.9451,835$36.835461
1632770460$36.9496$36.95$36.948$36.95400$36.835475
1632770520$36.945$36.95$36.945$36.9451,400$36.835522
1632770580$36.94$36.945$36.935$36.9354,753$36.835675
1632770640$36.93$36.935$36.919$36.9255,776$36.83583
1632770700$36.92$36.925$36.9164$36.91643,113$36.835911
1632770760$36.915$36.915$36.915$36.915200$36.835986
1632770820$36.92$36.92$36.915$36.91661,375$36.835955
1632770880$36.915$36.915$36.915$36.9153,491$36.836036
1632770940$36.915$36.915$36.915$36.915635$36.83605
1632771000$36.91$36.925$36.91$36.9256,992$36.836222
1632771060$36.93$36.93$36.93$36.93300$36.836234
1632771120$36.93$36.93$36.922$36.92282,776$36.836309
1632771180$36.925$36.93$36.915$36.9331,159$36.837128
1632771240$36.925$36.93$36.92$36.931,164$36.837153
1632771300$36.9296$36.93$36.925$36.925600$36.837173
1632771360$36.93$36.94$36.925$36.93976,377$36.837358
1632771420$36.94$36.94$36.93$36.9381,365$36.837395
1632771480$36.9365$36.94$36.925$36.9259,121$36.837652
1632771540$36.92$36.925$36.915$36.91964,988$36.837774
1632771600$36.915$36.92$36.9143$36.91851,225$36.837804
1632771660$36.92$36.925$36.916$36.923,257$36.837887
1632771720$36.92$36.92$36.905$36.913,400$36.83796
1632771780$36.903$36.91$36.90$36.916,528$36.838093
1632771840$36.91$36.92$36.91$36.927,302$36.838258
1632771900$36.9122$36.915$36.91$36.9155,014$36.838367
1632771960$36.915$36.915$36.905$36.9112,248$36.838631
1632772020$36.91$36.91$36.88$36.8837,673$36.839295
1632772080$36.885$36.8853$36.885$36.88531,586$36.839317
1632772140$36.88$36.885$36.861$36.86545,548$36.839372
1632772200$36.865$36.88$36.86$36.8658,718$36.839449
1632772260$36.8651$36.88$36.86$36.8810,978$36.839561
1632772320$36.875$36.88$36.8744$36.883,056$36.839594
1632772380$36.875$36.8791$36.87$36.8752,520$36.839618
1632772440$36.87$36.875$36.87$36.8754,409$36.839659
1632772500$36.875$36.89$36.875$36.88515,460$36.839849
1632772560$36.885$36.90$36.885$36.8937,078$36.839952
1632772620$36.90$36.91$36.895$36.9056,555$36.840069
1632772680$36.90$36.905$36.895$36.9014,357$36.840313
1632772740$36.895$36.91$36.89$36.9021,070$36.840671
1632772800$36.90$36.90$36.90$36.9025,778$36.841185
1632772860$36.90$36.90$36.90$36.9013,627$36.841397
1632773220$36.99$36.99$36.99$36.99370$36.841412
1632774780$36.96$36.96$36.96$36.96500$36.841118
1632775860$37.00$37.00$37.00$37.00100$36.841108