BTI Historical Intraday Prices

One-Minute OHLCV Data From January 29, 2021.

  1. NYSE
  2. >
  3. BTI
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611915360$37.08$37.08$37.08$37.08100$37.086079
1611915720$37.06$37.06$37.06$37.06231$37.069001
1611916440$37.02$37.02$37.02$37.02100$37.059486
1611916800$37.06$37.06$37.06$37.06100$37.059555
1611917220$37.05$37.05$37.05$37.05100$37.058422
1611917880$37.06$37.06$37.06$37.06100$37.058499
1611918300$37.08$37.08$37.08$37.08100$37.061914
1611921600$37.25$37.25$37.25$37.25338$37.11666
1611922020$37.26$37.26$37.26$37.26100$37.12601
1611922920$37.25$37.25$37.25$37.25250$37.141931
1611923280$37.33$37.33$37.32$37.331,999$37.234274
1611923640$37.30$37.30$37.30$37.30100$37.236475
1611923820$37.24$37.24$37.23$37.23200$37.236687
1611923880$37.23$37.23$37.23$37.23100$37.236537
1611924000$37.23$37.23$37.23$37.23600$37.235681
1611924840$37.21$37.21$37.21$37.21100$37.235229
1611925200$37.20$37.20$37.20$37.201,341$37.226394
1611925320$37.05$37.06$37.05$37.06434$37.214232
1611925440$37.01$37.01$37.01$37.01230$37.207882
1611925500$37.01$37.01$36.94$36.941,204$37.166354
1611925560$36.98$36.98$36.97$36.97954$37.146499
1611925620$36.96$36.96$36.90$36.90543$37.133989
1611925800$36.85$36.85$36.84$36.841,400$37.09784
1611925920$36.86$36.86$36.86$36.86100$37.094224
1611925980$36.87$36.87$36.87$36.871,000$37.077825
1611926040$36.88$36.89$36.88$36.892,140$37.052266
1611926100$36.89$36.90$36.89$36.90300$37.048049
1611926160$36.93$37.00$36.93$37.00500$37.045622
1611926220$36.97$36.97$36.97$36.97300$37.044293
1611926280$36.95$36.95$36.95$36.95100$37.043592
1611926460$36.89$36.89$36.89$36.89100$37.041631
1611927060$36.94$36.94$36.94$36.941,200$37.034471
1611927300$36.99$36.99$36.99$36.992,000$37.030254
1611927420$37.03$37.03$37.02$37.023,412$37.028958
1611927480$37.03$37.03$37.03$37.03200$37.028966
1611927660$37.06$37.06$37.06$37.06650$37.029877
1611927840$37.03$37.03$37.03$37.03100$37.02988
1611927900$37.02$37.02$37.02$37.02206$37.029801
1611928200$37.08$37.08$37.07$37.071,169$37.032109
1611928560$37.03$37.03$37.03$37.03100$37.032066
1611928800$37.03$37.04$37.03$37.042,000$37.032473
1611928860$37.04$37.04$37.04$37.04100$37.032501
1611928920$37.03$37.04$37.02$37.023,449$37.031571
1611928980$37.03$37.03$37.00$37.00300$37.031383
1611929100$36.98$36.98$36.98$36.98100$37.030844
1611929160$36.97$36.97$36.93$36.93900$37.028881
1611929220$36.91$36.91$36.91$36.91100$37.027946
1611929340$36.88$36.89$36.88$36.89504$37.025664
1611929400$36.88$36.88$36.87$36.88400$37.024011
1611929460$36.90$36.90$36.90$36.902,000$37.017475
1611929520$36.90$36.90$36.90$36.90306$37.016232
1611929640$36.91$36.92$36.91$36.922,000$37.010981
1611929700$36.91$36.91$36.91$36.91500$37.009687
1611929760$36.89$36.89$36.89$36.89200$37.009067
1611929820$36.88$36.89$36.88$36.89750$37.00677
1611929940$36.88$36.88$36.88$36.882,400$36.999644
1611930000$36.90$36.93$36.90$36.933,520$36.993136
1611930240$36.87$36.90$36.87$36.90700$36.991402
1611930300$36.92$36.92$36.91$36.91716$36.990309
1611930360$36.90$36.92$36.90$36.926,500$36.980974
1611930420$36.93$36.93$36.91$36.912,900$36.978247
1611930480$36.91$36.94$36.89$36.9013,608$36.965551
1611930540$36.90$36.96$36.89$36.9622,890$36.956871
1611930600$36.99$37.03$36.95$37.03125,772$36.998619
1611930660$37.02$37.02$36.96$36.965,906$36.998212
1611930720$36.95$36.95$36.88$36.9334,217$36.985571
1611930780$36.92$36.98$36.92$36.968,609$36.983984
1611930840$36.945$37.01$36.93$36.98624,242$36.983899
1611930900$36.9799$37.03$36.9405$37.0316,980$36.98377
1611930960$37.03$37.06$37.00$37.01986,907$36.985705
1611931020$37.01$37.01$36.955$36.998,855$36.985176
1611931080$37.01$37.0274$36.99$37.006,896$36.985982
1611931140$37.00$37.02$36.97$37.0216,480$36.986667
1611931200$37.01$37.03$36.94$36.9412,280$36.986308
1611931260$36.95$36.95$36.92$36.934,203$36.985466
1611931320$36.9127$36.92$36.88$36.893,946$36.984189
1611931380$36.89$36.90$36.86$36.905,207$36.982152
1611931440$36.89$36.9277$36.88$36.92775,160$36.980642
1611931500$36.92$36.93$36.89$36.925,147$36.979237
1611931560$36.91$36.96$36.91$36.944,262$36.978532
1611931620$36.93$36.94$36.90$36.935,443$36.977406
1611931680$36.92$36.92$36.89$36.913,935$36.976424
1611931740$36.92$36.92$36.875$36.886,750$36.974471
1611931800$36.87$36.91$36.86$36.90511,341$36.971006
1611931860$36.90$36.92$36.89$36.928,851$36.969186
1611931920$36.915$36.915$36.90$36.906,669$36.967762
1611931980$36.91$36.91$36.87$36.903,280$36.967032
1611932040$36.89$36.89$36.88$36.892,635$36.966347
1611932100$36.89$36.94$36.89$36.924,327$36.965583
1611932160$36.93$36.975$36.925$36.9756,625$36.965263
1611932220$36.98$37.005$36.98$36.998,750$36.96605
1611932280$37.01$37.0489$37.01$37.04892,286$36.966478
1611932340$37.05$37.059$37.015$37.0211,187$36.968361
1611932400$37.03$37.03$36.99$37.014,657$36.968875
1611932460$36.99$37.035$36.99$37.036,729$36.969762
1611932520$37.025$37.09$37.025$37.093,929$36.970649
1611932580$37.09$37.10$37.06$37.061,295$36.971043
1611932640$37.065$37.14$37.06$37.1416,929$36.977185
1611932700$37.13$37.13$37.092$37.116,475$36.979405
1611932760$37.115$37.14$37.11$37.148,050$36.982375
1611932820$37.13$37.14$37.075$37.0753,035$36.983324
1611932880$37.08$37.09$37.08$37.082,865$36.984028
1611932940$37.07$37.115$37.07$37.116,287$36.985541
1611933000$37.11$37.145$37.105$37.124,450$36.987002
1611933060$37.115$37.115$37.08$37.082,754$36.987731
1611933120$37.075$37.12$37.075$37.103,300$36.988594
1611933180$37.10$37.11$37.08$37.112,400$36.98914
1611933240$37.11$37.13$37.10$37.102,874$36.98997
1611933300$37.105$37.11$37.10$37.1052,125$36.990508
1611933360$37.105$37.12$37.09$37.094,400$36.991573
1611933420$37.09$37.10$37.08$37.102,500$36.992109
1611933480$37.095$37.10$37.08$37.095,898$36.993307
1611933540$37.105$37.14$37.10$37.1251,752$36.993791
1611933600$37.125$37.16$37.125$37.152,204$36.994549
1611933660$37.15$37.16$37.14$37.142,300$36.995301
1611933720$37.135$37.155$37.13$37.1351,950$36.995918
1611933780$37.15$37.18$37.15$37.187,671$36.998774
1611933840$37.175$37.22$37.175$37.223,860$37.00053
1611933900$37.22$37.225$37.18$37.192,800$37.001714
1611933960$37.185$37.1903$37.16$37.1610,331$37.00543
1611934020$37.17$37.19$37.17$37.171,976$37.006109
1611934080$37.18$37.20$37.18$37.185,542$37.008225
1611934140$37.195$37.2127$37.19$37.205,373$37.010355
1611934200$37.205$37.205$37.18$37.192,511$37.011234
1611934260$37.20$37.205$37.18$37.185,150$37.013105
1611934320$37.18$37.21$37.18$37.212,370$37.01398
1611934380$37.22$37.23$37.20$37.232,888$37.015114
1611934440$37.235$37.25$37.22$37.2514,969$37.021194
1611934500$37.25$37.27$37.25$37.273,513$37.022797
1611934560$37.27$37.31$37.25$37.317,805$37.02653
1611934620$37.31$37.325$37.30$37.304,446$37.028905
1611934680$37.29$37.29$37.242$37.255,440$37.031228
1611934740$37.24$37.2499$37.22$37.222,691$37.032234
1611934800$37.205$37.205$37.16$37.1752,917$37.033038
1611934860$37.17$37.175$37.14$37.142,761$37.033656
1611934920$37.145$37.155$37.13$37.152,750$37.0342
1611934980$37.15$37.15$37.13$37.13654,894$37.035159
1611935040$37.13$37.15$37.12$37.1254,740$37.036013
1611935100$37.125$37.135$37.10$37.122,375$37.036356
1611935160$37.11$37.11$37.08$37.105,519$37.036961
1611935220$37.11$37.1205$37.08$37.116,570$37.03776
1611935280$37.11$37.135$37.10$37.1353,860$37.038301
1611935340$37.14$37.16$37.14$37.142,923$37.038814
1611935400$37.14$37.155$37.14$37.151,224$37.039049
1611935460$37.16$37.17$37.13$37.13887,374$37.040356
1611935520$37.135$37.15$37.135$37.142,620$37.040802
1611935580$37.14$37.15$37.12$37.145,943$37.041734
1611935640$37.15$37.155$37.125$37.153,700$37.042338
1611935700$37.15$37.17$37.15$37.172,424$37.042794
1611935760$37.165$37.185$37.16$37.18510,334$37.044898
1611935820$37.18$37.18$37.145$37.184,842$37.045828
1611935880$37.18$37.185$37.15$37.161,817$37.046197
1611935940$37.16$37.16$37.12$37.122,211$37.046544
1611936000$37.12$37.14$37.11$37.134,345$37.04709
1611936060$37.12$37.125$37.11$37.121,900$37.047304
1611936120$37.12$37.13$37.11$37.122,213$37.047552
1611936180$37.13$37.13$37.07$37.0765,992$37.052464
1611936240$37.07$37.085$37.07$37.073,621$37.052586
1611936300$37.07$37.07$37.025$37.0353,774$37.052518
1611936360$37.035$37.06$37.035$37.046,708$37.052473
1611936420$37.04$37.0412$37.02$37.022,014$37.052426
1611936480$37.04$37.06$37.04$37.054,609$37.052422
1611936540$37.04$37.06$37.04$37.062,806$37.052406
1611936600$37.05$37.05$37.03$37.032,249$37.052343
1611936660$37.0211$37.0211$36.985$36.98998,885$37.05172
1611936720$36.985$36.99$36.97$36.9758,602$37.050853
1611936780$36.975$36.995$36.96$36.996,713$37.05015
1611936840$36.995$37.00$36.97$36.974,507$37.049731
1611936900$36.975$36.98$36.96$36.9713,831$37.04846
1611936960$36.97$36.99$36.97$36.976,862$37.047816
1611937020$36.965$36.98$36.9599$36.9654,960$37.047305
1611937080$36.96$36.97$36.94$36.974,292$37.046773
1611937140$36.96$36.99$36.96$36.998,632$37.046112
1611937200$36.99$36.9901$36.94$36.947,770$37.045419
1611937260$36.93$36.94$36.91$36.9115,601$37.043123
1611937320$36.91$36.92$36.87$36.899,892$37.041401
1611937380$36.88$36.918$36.88$36.911211,005$37.039498
1611937440$36.919$36.92$36.87$36.885,343$37.038546
1611937500$36.88$36.925$36.875$36.924,775$37.037762
1611937560$36.92$36.935$36.875$36.8913,838$37.035571
1611937620$36.90$36.90$36.84$36.869,078$37.033755
1611937680$36.86$36.865$36.82$36.825,251$37.032666
1611937740$36.82$36.84$36.79$36.849,657$37.030237
1611937800$36.84$36.84$36.765$36.76524,404$37.02395
1611937860$36.76$36.805$36.76$36.8085,997$37.003882
1611937920$36.81$36.815$36.74$36.7750,932$36.993199
1611937980$36.80$36.86$36.79$36.8113,858$36.9911
1611938040$36.81$36.815$36.75$36.7868,510$36.978375
1611938100$36.78$36.79$36.725$36.73528,012$36.973298
1611938160$36.735$36.77$36.735$36.775,035$36.972341
1611938220$36.76$36.7697$36.75$36.7552,630$36.97185
1611938280$36.76$36.77$36.76$36.771,300$36.97161
1611938340$36.78$36.805$36.78$36.802,125$36.971286
1611938400$36.80$36.825$36.80$36.8259,418$36.969973
1611938460$36.83$36.86$36.83$36.851,950$36.969772
1611938520$36.85$36.85$36.83$36.831,765$36.969577
1611938580$36.83$36.83$36.81$36.81800$36.969479
1611938640$36.815$36.815$36.80$36.801,100$36.969328
1611938700$36.80$36.805$36.80$36.80600$36.969237
1611938760$36.80$36.80$36.79$36.7912922$36.96908
1611938820$36.79$36.79$36.76$36.76584,492$36.96839
1611938880$36.76$36.7663$36.75$36.76634,422$36.967618
1611938940$36.765$36.7699$36.765$36.7689360$36.967559
1611939000$36.77$36.7952$36.77$36.7952,936$36.967118
1611939060$36.80$36.81$36.80$36.812,954$36.966692
1611939120$36.81$36.82$36.79$36.824,905$36.966077
1611939180$36.83$36.83$36.81$36.81500$36.966013
1611939240$36.805$36.805$36.79$36.79600$36.965916
1611939300$36.78$36.785$36.765$36.771,500$36.965695
1611939360$36.77$36.78$36.77$36.771,300$36.965487
1611939420$36.765$36.765$36.755$36.7589945$36.965328
1611939480$36.7501$36.79$36.7501$36.7910,012$36.963717
1611939540$36.79$36.805$36.79$36.794,525$36.963083
1611939600$36.80$36.80$36.78$36.782,196$36.962785
1611939660$36.77$36.795$36.77$36.79014,723$36.962069
1611939720$36.80$36.8089$36.7888$36.78881,792$36.961832
1611939780$36.785$36.80$36.785$36.80418$36.961775
1611939840$36.80$36.815$36.80$36.814,400$36.961225
1611939900$36.8083$36.8196$36.80$36.801,100$36.961084
1611939960$36.80$36.80$36.795$36.79571,400$36.960899
1611940020$36.80$36.80$36.79$36.7952,000$36.960643
1611940080$36.81$36.815$36.81$36.812,506$36.960343
1611940140$36.81$36.81$36.80$36.801,900$36.9601
1611940200$36.80$36.80$36.7901$36.79011,574$36.9599
1611940260$36.795$36.8299$36.795$36.82997,568$36.958985
1611940320$36.82$36.83$36.81$36.828,255$36.958088
1611940380$36.815$36.84$36.785$36.78510,982$36.956907
1611940440$36.78$36.78$36.75$36.75514,309$36.954627
1611940500$36.75$36.75$36.70$36.723,222$36.954043
1611940560$36.705$36.72$36.70$36.723,846$36.953325
1611940620$36.705$36.71$36.685$36.692,603$36.95282
1611940680$36.6899$36.6899$36.67$36.672,514$36.952295
1611940740$36.675$36.675$36.65$36.651,608$36.95194
1611940800$36.65$36.66$36.6364$36.63644,670$36.950862
1611940860$36.63$36.63$36.62$36.634,518$36.949717
1611940920$36.628$36.67$36.628$36.671,650$36.949362
1611940980$36.67$36.67$36.65$36.651,600$36.94901
1611941040$36.65$36.655$36.64$36.652,800$36.948373
1611941100$36.65$36.66$36.65$36.661,600$36.948013
1611941160$36.665$36.6899$36.66$36.68996,107$36.946685
1611941220$36.68$36.68$36.67$36.67012,861$36.946118
1611941280$36.6695$36.70$36.6695$36.692,473$36.945619
1611941340$36.69$36.70$36.69$36.701,530$36.945302
1611941400$36.69$36.72$36.69$36.721,600$36.945042
1611941460$36.71$36.72$36.70$36.718,047$36.943605
1611941520$36.71$36.71$36.6952$36.705,885$36.942561
1611941580$36.70$36.70$36.69$36.6952,800$36.942047
1611941640$36.695$36.695$36.665$36.677,352$36.940624
1611941700$36.675$36.705$36.67$36.6812,376$36.938269
1611941760$36.6899$36.70$36.682$36.702,832$36.937763
1611941820$36.69$36.69$36.66$36.662,918$36.937209
1611941880$36.65$36.66$36.645$36.666,029$36.935942
1611941940$36.66$36.66$36.65$36.662,300$36.935501
1611942000$36.665$36.71$36.665$36.705,568$36.934548
1611942060$36.70$36.74$36.70$36.744,000$36.933906
1611942120$36.73$36.73$36.72$36.731,733$36.933638
1611942180$36.72$36.72$36.69$36.692,002$36.933322
1611942240$36.695$36.695$36.67$36.6752,400$36.932874
1611942300$36.67$36.68$36.645$36.656,209$36.931664
1611942360$36.65$36.65$36.62$36.621,645$36.93133
1611942420$36.63$36.635$36.625$36.6352,946$36.930701
1611942480$36.635$36.635$36.59$36.6011,000$36.928208
1611942540$36.6088$36.615$36.59$36.595,377$36.926955
1611942600$36.595$36.6201$36.595$36.62012,337$36.926439
1611942660$36.638$36.64$36.638$36.64300$36.926378
1611942720$36.64$36.66$36.64$36.655901$36.926207
1611942780$36.65$36.70$36.65$36.701,628$36.925935
1611942840$36.72$36.735$36.6912$36.715,417$36.925149
1611942900$36.70$36.70$36.67$36.6753,674$36.924533
1611942960$36.6799$36.71$36.6799$36.7053,300$36.923997
1611943020$36.705$36.705$36.695$36.695900$36.923851
1611943080$36.695$36.72$36.67$36.6813,720$36.921731
1611943140$36.67$36.67$36.64$36.64900$36.921568
1611943200$36.64$36.645$36.63$36.633,320$36.920913
1611943260$36.65$36.70$36.65$36.701,300$36.920694
1611943320$36.69$36.7101$36.69$36.712,152$36.920356
1611943380$36.71$36.73$36.71$36.732,000$36.920098
1611943440$36.71$36.71$36.69$36.691,127$36.919942
1611943500$36.69$36.69$36.67$36.68840$36.919777
1611943560$36.68$36.68$36.66$36.662,200$36.919433
1611943620$36.67$36.675$36.66$36.66600$36.919313
1611943680$36.68$36.69$36.67$36.692,700$36.918893
1611943740$36.69$36.70$36.67$36.671,549$36.918629
1611943800$36.655$36.66$36.65$36.66704$36.918516
1611943860$36.68$36.68$36.67$36.67800$36.918384
1611943920$36.66$36.67$36.65$36.661,450$36.918133
1611943980$36.66$36.67$36.655$36.6551,345$36.917899
1611944040$36.645$36.65$36.645$36.64992,245$36.917477
1611944100$36.64$36.64$36.6039$36.60392,701$36.916931
1611944160$36.60$36.60$36.58$36.581,635$36.916585
1611944220$36.585$36.59$36.565$36.575,832$36.915235
1611944280$36.5799$36.595$36.5701$36.57012,252$36.914747
1611944340$36.575$36.60$36.575$36.601,606$36.914386
1611944400$36.59$36.62$36.59$36.621,801$36.914017
1611944460$36.625$36.64$36.625$36.641,020$36.913822
1611944520$36.65$36.65$36.63$36.63960$36.91365
1611944580$36.6272$36.6272$36.595$36.5957,683$36.912073
1611944640$36.59$36.60$36.59$36.60900$36.911881
1611944700$36.60$36.635$36.60$36.6253,508$36.911218
1611944760$36.6299$36.65$36.6299$36.654,737$36.910376
1611944820$36.6499$36.655$36.64$36.6553,098$36.909831
1611944880$36.65$36.69$36.65$36.6883,048$36.909378
1611944940$36.70$36.70$36.69$36.701,200$36.909206
1611945000$36.70$36.70$36.6866$36.6891,306$36.909025
1611945060$36.68$36.69$36.68$36.691,000$36.908879
1611945120$36.69$36.69$36.67$36.67900$36.908742
1611945180$36.67$36.67$36.635$36.6351,997$36.908403
1611945240$36.63$36.63$36.63$36.632,000$36.908026
1611945300$36.64$36.66$36.635$36.668,400$36.906613
1611945360$36.66$36.67$36.655$36.6552,674$36.90619
1611945420$36.6412$36.65$36.64$36.642,292$36.9058
1611945480$36.64$36.65$36.63$36.651,412$36.90556
1611945540$36.665$36.665$36.66$36.662,000$36.905227
1611945600$36.6788$36.6788$36.66$36.66840$36.905116
1611945660$36.65$36.65$36.64$36.64600$36.904997
1611945720$36.63$36.64$36.63$36.644,178$36.904293
1611945780$36.64$36.68$36.64$36.673,200$36.9038
1611945840$36.68$36.68$36.665$36.6652,223$36.903467
1611945900$36.67$36.70$36.67$36.682,000$36.903182
1611945960$36.68$36.68$36.635$36.6353,136$36.902695
1611946020$36.63$36.64$36.63$36.6392,140$36.90233
1611946080$36.62$36.625$36.61$36.6151,650$36.902029
1611946140$36.61$36.61$36.59$36.598,194$36.900467
1611946200$36.59$36.60$36.58$36.584,044$36.899651
1611946260$36.59$36.59$36.5789$36.585700$36.899553
1611946320$36.58$36.595$36.58$36.595935$36.899368
1611946380$36.605$36.61$36.60$36.60929$36.899194
1611946440$36.60$36.61$36.595$36.613,600$36.898521
1611946500$36.60$36.605$36.585$36.5856,150$36.897354
1611946560$36.60$36.61$36.59$36.612,350$36.896938
1611946620$36.62$36.62$36.61$36.611,050$36.896754
1611946680$36.608$36.61$36.60$36.60700$36.896628
1611946740$36.59$36.59$36.585$36.591,512$36.896337
1611946800$36.585$36.62$36.58$36.625,499$36.895329
1611946860$36.625$36.68$36.625$36.67517,150$36.89287
1611946920$36.675$36.68$36.665$36.688,952$36.891663
1611946980$36.675$36.69$36.675$36.692,711$36.891313
1611947040$36.69$36.70$36.6639$36.6653,570$36.890868
1611947100$36.675$36.675$36.655$36.6655,317$36.890123
1611947160$36.655$36.66$36.655$36.66912$36.889998
1611947220$36.65$36.685$36.65$36.6851,784$36.889757
1611947280$36.69$36.6989$36.68$36.69891,326$36.889595
1611947340$36.70$36.705$36.70$36.7051,600$36.889411
1611947400$36.705$36.715$36.705$36.7154,098$36.888968
1611947460$36.71$36.71$36.71$36.71200$36.888941
1611947520$36.705$36.71$36.69$36.691,000$36.888824
1611947580$36.70$36.70$36.69$36.692,010$36.888599
1611947640$36.69$36.69$36.69$36.69940$36.888486
1611947700$36.685$36.69$36.67$36.673,675$36.888016
1611947760$36.67$36.695$36.67$36.681,200$36.887876
1611947820$36.68$36.68$36.67$36.6751,849$36.887644
1611947880$36.67$36.685$36.67$36.68500$36.887582
1611947940$36.67$36.685$36.66$36.686,650$36.886729
1611948000$36.685$36.69$36.67$36.672,839$36.886388
1611948060$36.665$36.665$36.64$36.641,363$36.886196
1611948120$36.64$36.67$36.64$36.6712,510$36.884497
1611948180$36.67$36.67$36.66$36.66994,604$36.883894
1611948240$36.665$36.685$36.665$36.6853,250$36.883494
1611948300$36.685$36.685$36.67$36.67881,801$36.883267
1611948360$36.68$36.685$36.67$36.6858,839$36.882218
1611948420$36.685$36.685$36.68$36.6853,586$36.881797
1611948480$36.68$36.68$36.67$36.67514,093$36.880139
1611948540$36.69$36.69$36.68$36.6851,900$36.879935
1611948600$36.68$36.68$36.66$36.664,108$36.87942
1611948660$36.655$36.66$36.64$36.642,635$36.879048
1611948720$36.64$36.645$36.63$36.633,736$36.878542
1611948780$36.63$36.645$36.63$36.63791,752$36.878295
1611948840$36.635$36.65$36.62$36.632,007$36.878014
1611948900$36.63$36.65$36.63$36.641,445$36.877798
1611948960$36.64$36.66$36.63$36.654,340$36.877237
1611949020$36.64$36.66$36.63$36.6552,084$36.876964
1611949080$36.655$36.655$36.64$36.6452,987$36.876566
1611949140$36.645$36.655$36.645$36.651,984$36.876312
1611949200$36.65$36.65$36.62$36.624,442$36.87568
1611949260$36.605$36.61$36.5903$36.615,937$36.874773
1611949320$36.62$36.65$36.615$36.643,685$36.874255
1611949380$36.66$36.66$36.635$36.6352,801$36.873906
1611949440$36.635$36.635$36.63$36.6354,620$36.873278
1611949500$36.635$36.655$36.625$36.6455,870$36.872505
1611949560$36.645$36.665$36.645$36.663,241$36.872116
1611949620$36.66$36.685$36.6511$36.6853,300$36.871729
1611949680$36.69$36.70$36.685$36.694,806$36.871246
1611949740$36.685$36.685$36.66$36.671,900$36.871035
1611949800$36.67$36.69$36.67$36.692,500$36.870776
1611949860$36.685$36.685$36.675$36.6751,400$36.870624
1611949920$36.67$36.685$36.67$36.6852,521$36.870359
1611949980$36.68$36.6801$36.665$36.6651,695$36.870175
1611950040$36.665$36.6699$36.66$36.661,069$36.870041
1611950100$36.65$36.665$36.645$36.6652,480$36.869749
1611950160$36.665$36.665$36.665$36.6651,000$36.869628
1611950220$36.665$36.6693$36.65$36.652,750$36.86933
1611950280$36.66$36.665$36.66$36.6651,476$36.869164
1611950340$36.665$36.665$36.65$36.652,116$36.868917
1611950400$36.655$36.70$36.65$36.704,538$36.868431
1611950460$36.70$36.725$36.70$36.716,426$36.867873
1611950520$36.715$36.73$36.705$36.7053,392$36.867603
1611950580$36.71$36.73$36.71$36.725,908$36.867136
1611950640$36.73$36.735$36.73$36.737,200$36.866619
1611950700$36.73$36.735$36.72$36.721,642$36.866496
1611950760$36.72$36.725$36.71$36.727,887$36.865873
1611950820$36.725$36.725$36.70$36.707,228$36.865282
1611950880$36.71$36.7299$36.71$36.7253,099$36.865044
1611950940$36.73$36.745$36.73$36.7453,758$36.864787
1611951000$36.75$36.78$36.75$36.752,863$36.864641
1611951060$36.755$36.755$36.74$36.751,257$36.864566
1611951120$36.75$36.77$36.75$36.764,258$36.864336
1611951180$36.76$36.76$36.73$36.732,740$36.864161
1611951240$36.74$36.75$36.7389$36.73891,295$36.864071
1611951300$36.74$36.745$36.72$36.7354,059$36.863788
1611951360$36.73$36.73$36.725$36.725299$36.863764
1611951420$36.725$36.73$36.72$36.731,384$36.863667
1611951480$36.73$36.7488$36.725$36.7452,600$36.863491
1611951540$36.74$36.75$36.74$36.747,191$36.863046
1611951600$36.74$36.77$36.73$36.766,595$36.862659
1611951660$36.76$36.78$36.76$36.7752,312$36.862547
1611951720$36.77$36.775$36.75$36.777,255$36.862181
1611951780$36.76$36.76$36.75$36.751,100$36.862117
1611951840$36.75$36.7689$36.74$36.752,263$36.861992
1611951900$36.75$36.77$36.75$36.752,036$36.86189
1611951960$36.7416$36.7579$36.73$36.732,736$36.861715
1611952020$36.71$36.71$36.69$36.703,426$36.861422
1611952080$36.71$36.73$36.71$36.735,632$36.861033
1611952140$36.725$36.74$36.72$36.722,041$36.860878
1611952200$36.715$36.75$36.715$36.749,577$36.860301
1611952260$36.7399$36.745$36.735$36.742,356$36.860155
1611952320$36.74$36.755$36.73$36.7555,588$36.859821
1611952380$36.75$36.76$36.725$36.7251,800$36.859716
1611952440$36.73$36.735$36.715$36.733,377$36.85948
1611952500$36.7231$36.7355$36.71$36.713,325$36.859251
1611952560$36.71$36.735$36.71$36.7154,557$36.858929
1611952620$36.71$36.71$36.685$36.6854,358$36.85856
1611952680$36.69$36.70$36.69$36.693,425$36.858272
1611952740$36.69$36.69$36.6489$36.64892,756$36.858019
1611952800$36.645$36.655$36.6334$36.6554,697$36.857511
1611952860$36.655$36.6599$36.65$36.6551,600$36.857345
1611952920$36.655$36.6589$36.64$36.644,799$36.856854
1611952980$36.645$36.645$36.62$36.627,422$36.856042
1611953040$36.615$36.63$36.615$36.632,065$36.8558
1611953100$36.635$36.64$36.615$36.6154,275$36.855312
1611953160$36.62$36.6289$36.6099$36.616,120$36.854591
1611953220$36.61$36.61$36.585$36.5913,611$36.852863
1611953280$36.585$36.615$36.585$36.6011,413$36.851468
1611953340$36.595$36.615$36.59$36.615,859$36.850755
1611953400$36.60$36.67$36.60$36.666,856$36.850057
1611953460$36.675$36.68$36.65$36.666,038$36.849513
1611953520$36.665$36.705$36.665$36.7010,625$36.848676
1611953580$36.69$36.70$36.685$36.69512,430$36.847756
1611953640$36.695$36.70$36.69$36.697,843$36.847179
1611953700$36.68$36.72$36.68$36.7058,559$36.846608
1611953760$36.72$36.75$36.72$36.7212,075$36.845931
1611953820$36.725$36.725$36.67$36.6812,724$36.844981
1611953880$36.68$36.68$36.65$36.65514,868$36.843717
1611953940$36.65$36.65$36.54$36.5434,394$36.839959
1611954000$36.54$36.55$36.54$36.5542,636$36.832214
1611954420$36.55$36.55$36.55$36.554,027$36.831742
1611957720$36.55$36.55$36.55$36.552,731$36.83405
1611966840$36.55$36.55$36.55$36.55112$36.834334