BTI Historical Intraday Prices

One-Minute OHLCV Data From February 26, 2021.

  1. NYSE
  2. >
  3. BTI
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614332940$36.10$36.10$36.10$36.10250$36.105
1614333000$36.10$36.10$36.10$36.10250$36.102727
1614333900$36.02$36.04$36.02$36.04350$36.070693
1614334560$36.01$36.01$36.01$36.01200$36.058899
1614334620$36.00$36.00$36.00$36.00700$36.036281
1614334680$35.96$35.96$35.96$35.96250$36.027537
1614334980$35.94$35.94$35.94$35.94250$36.018535
1614336660$35.85$35.85$35.85$35.85107$35.99004
1614336720$35.85$35.85$35.85$35.85100$35.966223
1614336840$35.85$35.85$35.82$35.84400$35.947376
1614337200$35.77$35.77$35.77$35.77100$35.921348
1614337440$35.83$35.83$35.83$35.83100$35.919569
1614337920$35.77$35.77$35.77$35.77200$35.910466
1614338040$35.77$35.77$35.77$35.77800$35.891306
1614338100$35.77$35.77$35.77$35.77100$35.88943
1614338160$35.76$35.76$35.76$35.76379$35.87022
1614338220$35.72$35.72$35.72$35.72100$35.86332
1614338460$35.69$35.69$35.67$35.671,000$35.82902
1614338580$35.67$35.67$35.67$35.67605$35.817075
1614338640$35.65$35.65$35.65$35.65100$35.814467
1614338820$35.60$35.60$35.60$35.60100$35.795726
1614339060$35.54$35.54$35.54$35.54123$35.786583
1614339240$35.50$35.50$35.50$35.50300$35.774336
1614339600$35.50$35.50$35.49$35.49870$35.75063
1614339840$35.50$35.50$35.49$35.501,070$35.727401
1614339900$35.51$35.51$35.51$35.51101$35.725199
1614340020$35.49$35.49$35.49$35.491,200$35.707188
1614340140$35.45$35.46$35.45$35.46400$35.695923
1614340800$35.58$35.58$35.58$35.58200$35.693035
1614341220$35.55$35.55$35.55$35.55100$35.691454
1614341280$35.56$35.56$35.56$35.56100$35.690533
1614341340$35.55$35.55$35.55$35.55200$35.688498
1614341400$35.54$35.54$35.54$35.54155$35.687119
1614341520$35.51$35.51$35.48$35.49450$35.67999
1614341640$35.46$35.46$35.46$35.46300$35.674756
1614341820$35.59$35.59$35.58$35.58200$35.673713
1614342360$35.62$35.62$35.62$35.622,000$35.668797
1614342600$35.65$35.65$35.65$35.65137$35.668668
1614342720$35.67$35.68$35.67$35.68600$35.668786
1614342780$35.69$35.69$35.69$35.69169$35.668941
1614342900$35.70$35.71$35.70$35.71600$35.669827
1614343260$35.67$35.67$35.67$35.67130$35.669901
1614343320$35.66$35.66$35.66$35.66200$35.669814
1614343440$35.66$35.66$35.66$35.66100$35.669772
1614343500$35.65$35.65$35.62$35.62450$35.669276
1614343620$35.63$35.63$35.63$35.63100$35.669048
1614343680$35.63$35.63$35.63$35.63100$35.668888
1614343740$35.64$35.64$35.64$35.64250$35.668234
1614344100$35.56$35.56$35.56$35.56410$35.665329
1614344160$35.51$35.51$35.51$35.512,190$35.652369
1614344220$35.51$35.51$35.49$35.491,676$35.642367
1614344400$35.57$35.72$35.45$35.453,100$35.629699
1614344520$35.42$35.42$35.42$35.42934$35.623166
1614344580$35.41$35.44$35.41$35.42700$35.618721
1614344640$35.42$35.42$35.42$35.42200$35.617548
1614344700$35.39$35.39$35.39$35.39279$35.615379
1614344760$35.44$35.44$35.44$35.44400$35.613299
1614344880$35.43$35.43$35.40$35.40200$35.612098
1614344940$35.39$35.39$35.39$35.391,000$35.605305
1614345000$35.36$35.36$35.32$35.32700$35.596958
1614345240$35.39$35.39$35.39$35.39915$35.591185
1614345300$35.40$35.42$35.40$35.42300$35.588277
1614345360$35.38$35.38$35.38$35.381,261$35.581724
1614345420$35.37$35.37$35.37$35.37100$35.580588
1614345540$35.37$35.37$35.35$35.35300$35.578564
1614345600$35.37$35.37$35.37$35.37100$35.577944
1614345720$35.35$35.38$35.35$35.381,750$35.569622
1614346020$35.35$35.35$35.35$35.35900$35.564674
1614346200$35.44$35.44$35.44$35.44600$35.562694
1614346260$35.41$35.41$35.40$35.40600$35.560751
1614346380$35.42$35.42$35.41$35.41500$35.558861
1614346440$35.42$35.42$35.40$35.401,150$35.555068
1614346500$35.40$35.40$35.40$35.40410$35.553553
1614346560$35.35$35.35$35.34$35.34400$35.551206
1614346620$35.35$35.35$35.3399$35.3399699$35.546975
1614346740$35.36$35.36$35.36$35.36200$35.54551
1614346800$35.34$35.34$35.34$35.341,000$35.541075
1614346860$35.36$35.36$35.36$35.36900$35.538021
1614346980$35.37$35.39$35.37$35.39611$35.535755
1614347100$35.39$35.39$35.39$35.39400$35.53469
1614347160$35.36$35.36$35.36$35.36200$35.533812
1614347220$35.36$35.36$35.36$35.36200$35.532991
1614347280$35.36$35.36$35.36$35.36300$35.531632
1614347340$35.37$35.37$35.36$35.361,000$35.528247
1614347700$35.36$35.37$35.36$35.37300$35.526404
1614347760$35.42$35.42$35.42$35.42100$35.526087
1614347820$35.42$35.44$35.42$35.441,300$35.523883
1614347940$35.53$35.53$35.53$35.53200$35.523741
1614348000$35.52$35.52$35.52$35.52400$35.523718
1614348060$35.52$35.55$35.51$35.55700$35.523702
1614348120$35.55$35.55$35.55$35.55600$35.523998
1614348180$35.54$35.54$35.54$35.54100$35.524024
1614348300$35.50$35.50$35.48$35.48400$35.52379
1614348360$35.47$35.47$35.45$35.45900$35.522815
1614348420$35.44$35.45$35.44$35.45200$35.522469
1614348540$35.44$35.44$35.42$35.421,100$35.521053
1614348600$35.44$35.44$35.44$35.44100$35.52093
1614348780$35.45$35.45$35.45$35.45200$35.52065
1614348900$35.45$35.45$35.43$35.431,956$35.518461
1614348960$35.42$35.42$35.41$35.411,050$35.516698
1614349020$35.42$35.43$35.42$35.421,100$35.515075
1614349080$35.43$35.43$35.43$35.43100$35.514954
1614349140$35.41$35.41$35.41$35.41200$35.514509
1614349200$35.43$35.43$35.42$35.432,300$35.511815
1614349320$35.44$35.44$35.44$35.44900$35.510862
1614349380$35.44$35.44$35.44$35.44999$35.509914
1614349440$35.46$35.46$35.46$35.46200$35.50978
1614349500$35.47$35.47$35.45$35.452,700$35.508112
1614349560$35.46$35.46$35.45$35.462,800$35.506378
1614349620$35.46$35.54$35.46$35.5016,910$35.502739
1614349680$35.49$35.52$35.49$35.514,449$35.502757
1614349740$35.52$35.57$35.52$35.543,790$35.54
1614349800$35.54$35.56$35.44$35.4402205,361$35.514992
1614349860$35.46$35.46$35.41$35.4638,795$35.503534
1614349920$35.455$35.47$35.38$35.41632,954$35.49479
1614349980$35.415$35.43$35.37$35.4018,345$35.488859
1614350040$35.40$35.40$35.3578$35.357818,376$35.482457
1614350100$35.35$35.37$35.343$35.3520,752$35.474516
1614350160$35.35$35.38$35.345$35.3513,663$35.47004
1614350220$35.36$35.37$35.34$35.3659,785$35.466828
1614350280$35.36$35.39$35.36$35.38516,255$35.462635
1614350340$35.39$35.3994$35.375$35.389,705$35.460692
1614350400$35.38$35.40$35.36$35.3911,546$35.458215
1614350460$35.385$35.3935$35.3673$35.38516,996$35.455039
1614350520$35.3899$35.3899$35.35$35.3820,409$35.450909
1614350580$35.38$35.38$35.36$35.379,836$35.44922
1614350640$35.37$35.39$35.32$35.3435,038$35.441362
1614350700$35.35$35.35$35.32$35.3499,506$35.439365
1614350760$35.341$35.37$35.34$35.3623,466$35.435226
1614350820$35.37$35.42$35.37$35.4033,706$35.432666
1614350880$35.40$35.403$35.36$35.3811,745$35.43167
1614350940$35.39$35.39$35.36$35.396,173$35.430967
1614351000$35.39$35.39$35.36$35.369915,814$35.429321
1614351060$35.36$35.37$35.3395$35.3515,052$35.427328
1614351120$35.355$35.38$35.345$35.3515,079$35.425687
1614351180$35.355$35.36$35.31$35.3216,225$35.423229
1614351240$35.33$35.34$35.3201$35.345,127$35.422501
1614351300$35.34$35.34$35.29$35.3040,635$35.415706
1614351360$35.2978$35.30$35.27$35.28515,377$35.412697
1614351420$35.28$35.285$35.23$35.23538,303$35.40415
1614351480$35.24$35.25$35.22$35.224713,424$35.401184
1614351540$35.225$35.24$35.22$35.246,351$35.399757
1614351600$35.2312$35.295$35.2312$35.29510,259$35.398023
1614351660$35.30$35.30$35.25$35.2510,073$35.396338
1614351720$35.25$35.255$35.215$35.22525,052$35.390812
1614351780$35.22$35.24$35.2199$35.2212,267$35.388356
1614351840$35.22$35.275$35.21$35.2758,590$35.386854
1614351900$35.27$35.30$35.27$35.3017,734$35.38462
1614351960$35.29$35.30$35.26$35.2714,303$35.382956
1614352020$35.265$35.265$35.21$35.21512,494$35.380732
1614352080$35.2189$35.225$35.20$35.2158,624$35.379089
1614352140$35.205$35.22$35.20$35.2033,130$35.372452
1614352200$35.20$35.23$35.20$35.22521,826$35.368692
1614352260$35.23$35.23$35.21$35.224,202$35.368014
1614352320$35.22$35.257$35.215$35.259,314$35.366749
1614352380$35.24$35.265$35.23$35.2311,084$35.365365
1614352440$35.24$35.255$35.22$35.2410,192$35.364037
1614352500$35.23$35.235$35.21$35.2115,127$35.361757
1614352560$35.21$35.22$35.20$35.229,608$35.360253
1614352620$35.20$35.22$35.18$35.1829,024$35.355796
1614352680$35.185$35.20$35.18$35.1919,852$35.352532
1614352740$35.19$35.195$35.17$35.1716,438$35.349813
1614352800$35.1799$35.18$35.17$35.17513,676$35.347593
1614352860$35.18$35.20$35.18$35.209,064$35.346276
1614352920$35.20$35.20$35.16$35.165,609$35.345378
1614352980$35.16$35.18$35.14$35.176,443$35.344308
1614353040$35.18$35.21$35.18$35.2013,938$35.342342
1614353100$35.21$35.23$35.19$35.2215,052$35.340518
1614353160$35.22$35.22$35.20$35.2136,335$35.339792
1614353220$35.21$35.215$35.15$35.1517,281$35.337466
1614353280$35.1404$35.145$35.09$35.1012,456$35.335084
1614353340$35.11$35.12$35.06$35.0711,859$35.332544
1614353400$35.07$35.10$35.07$35.095,697$35.331318
1614353460$35.09$35.13$35.09$35.1317,112$35.328075
1614353520$35.1268$35.16$35.12$35.15513,084$35.326051
1614353580$35.16$35.16$35.115$35.125411,064$35.324348
1614353640$35.14$35.18$35.14$35.1612,829$35.322622
1614353700$35.18$35.24$35.165$35.1731,479$35.319796
1614353760$35.17$35.18$35.15$35.175,653$35.319083
1614353820$35.175$35.20$35.17$35.2013,562$35.317693
1614353880$35.21$35.27$35.20$35.2710,159$35.317181
1614353940$35.27$35.315$35.25$35.3022,296$35.316472
1614354000$35.29$35.29$35.25$35.267,032$35.316224
1614354060$35.245$35.285$35.24$35.2817,579$35.315576
1614354120$35.28$35.30$35.27$35.2857,558$35.315397
1614354180$35.28$35.30$35.28$35.29514,313$35.315141
1614354240$35.297$35.31$35.28$35.296,583$35.315031
1614354300$35.30$35.3099$35.25$35.278,904$35.314722
1614354360$35.29$35.295$35.27$35.2811,962$35.314487
1614354420$35.28$35.28$35.255$35.278,535$35.314196
1614354480$35.2788$35.2788$35.2366$35.23666,825$35.313936
1614354540$35.235$35.24$35.2289$35.234,594$35.313674
1614354600$35.23$35.23$35.21$35.239,474$35.313042
1614354660$35.23$35.24$35.22$35.222,499$35.312887
1614354720$35.225$35.23$35.17$35.1712,937$35.31223
1614354780$35.15$35.21$35.15$35.1812,622$35.311007
1614354840$35.17$35.18$35.15$35.175,982$35.310395
1614354900$35.17$35.20$35.17$35.197,843$35.309719
1614354960$35.199$35.23$35.199$35.239,782$35.309037
1614355020$35.23$35.23$35.195$35.2327,409$35.307372
1614355080$35.24$35.241$35.215$35.2412,416$35.306708
1614355140$35.24$35.25$35.22$35.2212,434$35.306103
1614355200$35.22$35.23$35.18$35.181,939$35.305954
1614355260$35.18$35.18$35.14$35.155,441$35.305414
1614355320$35.15$35.20$35.12$35.1928,112$35.302795
1614355380$35.19$35.2126$35.19$35.2117,702$35.301678
1614355440$35.22$35.25$35.21$35.2514,289$35.301119
1614355500$35.25$35.35$35.25$35.3516,089$35.301203
1614355560$35.36$35.371$35.30$35.309,329$35.301491
1614355620$35.325$35.33$35.295$35.305,061$35.301527
1614355680$35.30$35.35$35.28$35.293,913$35.301525
1614355740$35.29$35.33$35.28$35.297,672$35.301516
1614355800$35.29$35.30$35.26$35.28836,938$35.301439
1614355860$35.28$35.28$35.21$35.2314,978$35.300896
1614355920$35.25$35.25$35.21$35.225,231$35.300656
1614355980$35.22$35.24$35.22$35.2311,189$35.300164
1614356040$35.23$35.26$35.22$35.266,259$35.299932
1614356100$35.26$35.27$35.24$35.2557,136$35.299778
1614356160$35.25$35.25$35.19$35.2013,069$35.299038
1614356220$35.20$35.21$35.18$35.1912,382$35.298321
1614356280$35.19$35.21$35.125$35.1422,403$35.296522
1614356340$35.14$35.14$35.105$35.135,850$35.295947
1614356400$35.13$35.139$35.11$35.136,829$35.295267
1614356460$35.12$35.1311$35.11$35.114,851$35.294789
1614356520$35.10$35.1193$35.075$35.07514,809$35.29309
1614356580$35.07$35.095$35.051$35.0822,305$35.29034
1614356640$35.08$35.12$35.08$35.129,736$35.289321
1614356700$35.1247$35.14$35.10$35.1012,743$35.288155
1614356760$35.10$35.11$35.075$35.0815,417$35.286483
1614356820$35.08$35.085$35.07$35.076,750$35.285699
1614356880$35.07$35.0781$35.055$35.065,813$35.284994
1614356940$35.0681$35.0681$34.98$34.99139,270$35.264971
1614357000$34.985$35.03$34.985$35.0125,097$35.261687
1614357060$35.02$35.12$35.02$35.0735,788$35.258386
1614357120$35.12$35.16$35.11$35.149915,509$35.257418
1614357180$35.16$35.18$35.15$35.178,332$35.25707
1614357240$35.18$35.19$35.10$35.1133,033$35.255189
1614357300$35.11$35.215$35.11$35.21512,188$35.254415
1614357360$35.21$35.305$35.21$35.3053,969$35.254445
1614357420$35.3119$35.335$35.30$35.3154,597$35.254586
1614357480$35.31$35.33$35.3081$35.322,200$35.254653
1614357540$35.32$35.34$35.31$35.342,887$35.254766
1614357600$35.34$35.34$35.285$35.2855,384$35.254883
1614357660$35.29$35.31$35.28$35.312,000$35.254925
1614357720$35.31$35.32$35.28$35.295,059$35.255043
1614357780$35.285$35.285$35.25$35.252,144$35.255053
1614357840$35.26$35.28$35.26$35.283,201$35.255076
1614357900$35.28$35.295$35.265$35.2652,042$35.255098
1614357960$35.26$35.265$35.26$35.262,053$35.255103
1614358020$35.26$35.28$35.24$35.289,301$35.255111
1614358080$35.28$35.28$35.24$35.242,696$35.255129
1614358140$35.25$35.265$35.2496$35.262,498$35.255125
1614358200$35.26$35.26$35.23$35.24882,150$35.255115
1614358260$35.25$35.27$35.25$35.261,300$35.255121
1614358320$35.26$35.26$35.24$35.244,307$35.255104
1614358380$35.24$35.255$35.23$35.2551,700$35.255095
1614358440$35.25$35.255$35.25$35.2551,675$35.255091
1614358500$35.255$35.255$35.24$35.2432,969$35.255077
1614358560$35.24$35.26$35.24$35.2551,650$35.255077
1614358620$35.255$35.26$35.24$35.244,185$35.255069
1614358680$35.25$35.25$35.24$35.241,700$35.255064
1614358740$35.24$35.2574$35.2289$35.255,697$35.255019
1614358800$35.26$35.29$35.255$35.297,125$35.255066
1614358860$35.29$35.29$35.26$35.261,941$35.255088
1614358920$35.265$35.28$35.265$35.281,100$35.255098
1614358980$35.29$35.31$35.285$35.2852,130$35.25514
1614359040$35.2806$35.31$35.2806$35.304,543$35.255218
1614359100$35.30$35.30$35.26$35.274,307$35.255272
1614359160$35.265$35.28$35.265$35.281,400$35.255283
1614359220$35.29$35.3001$35.27$35.300112,280$35.255468
1614359280$35.30$35.30$35.28$35.29893,900$35.255531
1614359340$35.29$35.29$35.28$35.292,764$35.255564
1614359400$35.295$35.315$35.295$35.3152,825$35.255631
1614359460$35.3154$35.33$35.3154$35.33913$35.255657
1614359520$35.3204$35.34$35.3204$35.341,812$35.255725
1614359580$35.3401$35.3705$35.3401$35.371,500$35.255792
1614359640$35.37$35.41$35.37$35.38995,785$35.256151
1614359700$35.385$35.39$35.38$35.391,282$35.256224
1614359760$35.3994$35.42$35.3994$35.413,103$35.256441
1614359820$35.42$35.43$35.415$35.422,673$35.256641
1614359880$35.41$35.4203$35.41$35.422,659$35.256828
1614359940$35.4101$35.4101$35.39$35.39891,640$35.256933
1614360000$35.405$35.405$35.39$35.3952,502$35.257087
1614360060$35.39$35.4201$35.39$35.42015,780$35.257491
1614360120$35.42$35.4288$35.415$35.4153,825$35.257768
1614360180$35.415$35.42$35.41$35.41891,300$35.257858
1614360240$35.42$35.4211$35.41$35.424,245$35.258163
1614360300$35.41$35.41$35.39$35.413,813$35.25842
1614360360$35.415$35.415$35.41$35.415463$35.258445
1614360420$35.415$35.4171$35.39$35.404,250$35.258728
1614360480$35.39$35.40$35.39$35.40500$35.258759
1614360540$35.39$35.3912$35.39$35.3912440$35.258785
1614360600$35.40$35.40$35.40$35.401,097$35.258853
1614360660$35.39$35.39$35.385$35.3851,700$35.258956
1614360720$35.39$35.40$35.39$35.403,588$35.259174
1614360780$35.405$35.425$35.405$35.425900$35.259228
1614360840$35.43$35.44$35.43$35.43832,204$35.259401
1614360900$35.4399$35.4399$35.415$35.4253,012$35.259618
1614360960$35.425$35.43$35.415$35.4151,409$35.259719
1614361020$35.42$35.42$35.405$35.4052,150$35.259865
1614361080$35.40$35.40$35.39$35.3952,200$35.259997
1614361140$35.40$35.40$35.39$35.392,323$35.260132
1614361200$35.39$35.40$35.3873$35.401,700$35.260234
1614361260$35.405$35.4099$35.40$35.40915$35.26029
1614361320$35.40$35.42$35.40$35.4155,101$35.260628
1614361380$35.41$35.43$35.41$35.426,800$35.261104
1614361440$35.415$35.42$35.41$35.4154,941$35.261443
1614361500$35.42$35.425$35.4173$35.41731,300$35.261533
1614361560$35.42$35.43$35.415$35.423,848$35.261807
1614361620$35.41$35.41$35.41$35.412,420$35.261962
1614361680$35.415$35.42$35.405$35.426,421$35.262389
1614361740$35.42$35.42$35.4012$35.40121,179$35.262458
1614361800$35.405$35.405$35.385$35.3853,824$35.262677
1614361860$35.395$35.41$35.395$35.412,645$35.262833
1614361920$35.41$35.4281$35.41$35.421,941$35.262963
1614361980$35.42$35.43$35.42$35.4252,750$35.263149
1614362040$35.43$35.43$35.42$35.434,494$35.263468
1614362100$35.42$35.44$35.42$35.446,305$35.263908
1614362160$35.445$35.4489$35.42$35.437,661$35.264456
1614362220$35.43$35.43$35.42$35.4251,500$35.26456
1614362280$35.4201$35.425$35.42$35.421,956$35.264688
1614362340$35.42$35.42$35.37$35.3788,101$35.269104
1614362400$35.365$35.37$35.35$35.3552,140$35.269184
1614362460$35.355$35.37$35.345$35.372,508$35.269276
1614362520$35.36$35.3692$35.355$35.365,495$35.269487
1614362580$35.36$35.36$35.35$35.3554,019$35.269635
1614362640$35.36$35.36$35.3511$35.3511600$35.269668
1614362700$35.35$35.35$35.3321$35.3453,235$35.269751
1614362760$35.355$35.3561$35.355$35.3561248$35.26976
1614362820$35.355$35.36$35.3511$35.35193,114$35.269869
1614362880$35.3511$35.3511$35.3232$35.356,373$35.270023
1614362940$35.36$35.39$35.36$35.394,554$35.270235
1614363000$35.38$35.385$35.375$35.3755,296$35.270458
1614363060$35.37$35.38$35.365$35.3651,200$35.270506
1614363120$35.385$35.39$35.38$35.38171,005$35.270553
1614363180$35.3881$35.3881$35.3881$35.3881200$35.270562
1614363240$35.38$35.39$35.38$35.381,597$35.270634
1614363300$35.39$35.395$35.365$35.388,287$35.270991
1614363360$35.38$35.38$35.37$35.3752,237$35.271088
1614363420$35.375$35.375$35.375$35.375200$35.271094
1614363480$35.37$35.3856$35.37$35.3852,817$35.271217
1614363540$35.38$35.3829$35.38$35.381,200$35.27127
1614363600$35.3801$35.40$35.3801$35.392,212$35.271373
1614363660$35.40$35.415$35.40$35.411,900$35.271476
1614363720$35.41$35.41$35.41$35.41100$35.271488
1614363780$35.41$35.415$35.41$35.41600$35.271515
1614363840$35.415$35.415$35.413$35.4131,000$35.271572
1614363900$35.415$35.44$35.415$35.4355,206$35.271916
1614363960$35.435$35.435$35.42$35.4252,050$35.272044
1614364020$35.43$35.44$35.43$35.446,210$35.27245
1614364080$35.44$35.46$35.44$35.462,200$35.272614
1614364140$35.45$35.45$35.435$35.444,969$35.272953
1614364200$35.45$35.45$35.43$35.434,416$35.273234
1614364260$35.45$35.45$35.4366$35.43661,400$35.273324
1614364320$35.44$35.44$35.43$35.431,329$35.27341
1614364380$35.425$35.44$35.42$35.4423,027$35.274871
1614364440$35.44$35.45$35.43$35.443,598$35.275102
1614364500$35.44$35.4483$35.44$35.443,473$35.275327
1614364560$35.445$35.45$35.445$35.451,406$35.275423
1614364620$35.44$35.47$35.44$35.467,490$35.275953
1614364680$35.46$35.46$35.435$35.45533,564$35.278237
1614364740$35.46$35.465$35.455$35.464,144$35.27853
1614364800$35.45$35.45$35.4412$35.4412555$35.278562
1614364860$35.445$35.445$35.44$35.442,995$35.278748
1614364920$35.44$35.445$35.44$35.44528,000$35.280466
1614364980$35.445$35.445$35.435$35.449,383$35.281043
1614365040$35.44$35.4489$35.44$35.449,240$35.281615
1614365100$35.45$35.48$35.45$35.4811,169$35.282386
1614365160$35.48$35.48$35.46$35.468,351$35.282962
1614365220$35.46$35.465$35.42$35.4213,708$35.283836
1614365280$35.41$35.41$35.40$35.403,650$35.284015
1614365340$35.385$35.405$35.385$35.408,594$35.284349
1614365400$35.40$35.40$35.37$35.373,315$35.284467
1614365460$35.365$35.38$35.365$35.3757,854$35.284721
1614365520$35.375$35.38$35.35$35.351,049$35.284752
1614365580$35.36$35.36$35.353$35.3551,600$35.284793
1614365640$35.355$35.3588$35.335$35.3356,296$35.284943
1614365700$35.335$35.3685$35.335$35.36855,315$35.28507
1614365760$35.37$35.3888$35.3699$35.38882,162$35.285145
1614365820$35.39$35.39$35.385$35.391,030$35.285184
1614365880$35.39$35.3905$35.3712$35.37122,722$35.285279
1614365940$35.375$35.3781$35.3581$35.35811,000$35.285307
1614366000$35.35$35.36$35.345$35.365,519$35.285444
1614366060$35.35$35.35$35.325$35.3254,519$35.28553
1614366120$35.325$35.325$35.305$35.3210,877$35.285653
1614366180$35.30$35.31$35.29$35.314,635$35.285679
1614366240$35.31$35.31$35.29$35.292,832$35.285699
1614366300$35.295$35.295$35.27$35.294,954$35.285687
1614366360$35.295$35.315$35.295$35.3156,725$35.285742
1614366420$35.32$35.32$35.29$35.292,536$35.285761
1614366480$35.29$35.307$35.29$35.29016,882$35.285777
1614366540$35.30$35.315$35.29$35.295,614$35.285818
1614366600$35.295$35.295$35.29$35.295800$35.28582
1614366660$35.29$35.29$35.265$35.2758,786$35.285791
1614366720$35.28$35.2899$35.27$35.282,829$35.285784
1614366780$35.27$35.27$35.258$35.2582,337$35.285766
1614366840$35.2581$35.26$35.25$35.257,593$35.285686
1614366900$35.255$35.275$35.25$35.2752,860$35.285666
1614366960$35.27$35.27$35.25$35.2554,100$35.285623
1614367020$35.26$35.26$35.22$35.2315,373$35.285349
1614367080$35.23$35.235$35.22$35.22517,150$35.284988
1614367140$35.22$35.22$35.21$35.2156,334$35.284831
1614367200$35.215$35.22$35.20$35.2111,788$35.284518
1614367260$35.205$35.21$35.20$35.204,627$35.28439
1614367320$35.20$35.2399$35.195$35.238,061$35.284181
1614367380$35.22$35.22$35.20$35.211,474$35.284141
1614367440$35.21$35.21$35.21$35.21600$35.284126
1614367500$35.21$35.22$35.21$35.214,300$35.284027
1614367560$35.209$35.24$35.2063$35.242,510$35.283972
1614367620$35.23$35.23$35.215$35.2252,100$35.283928
1614367680$35.225$35.225$35.215$35.221,600$35.283892
1614367740$35.23$35.23$35.2149$35.228,981$35.283706
1614367800$35.215$35.23$35.21$35.237,047$35.283553
1614367860$35.23$35.239$35.215$35.2397,456$35.283404
1614367920$35.2312$35.235$35.225$35.2252,260$35.283363
1614367980$35.22$35.22$35.20$35.201,300$35.283329
1614368040$35.21$35.22$35.21$35.223,480$35.283252
1614368100$35.22$35.225$35.22$35.225458$35.283241
1614368160$35.225$35.225$35.225$35.225656$35.283227
1614368220$35.225$35.23$35.21$35.211,250$35.283201
1614368280$35.21$35.22$35.205$35.227,240$35.283035
1614368340$35.22$35.225$35.21$35.2254,122$35.282946
1614368400$35.225$35.2294$35.225$35.2294365$35.282939
1614368460$35.225$35.23$35.22$35.23800$35.282922
1614368520$35.225$35.225$35.20$35.2052,000$35.282877
1614368580$35.21$35.21$35.20$35.206,890$35.282693
1614368640$35.20$35.20$35.185$35.2011,466$35.282335
1614368700$35.205$35.23$35.205$35.2251,965$35.282295
1614368760$35.23$35.24$35.23$35.232,780$35.282249
1614368820$35.24$35.27$35.235$35.273,824$35.282212
1614368880$35.27$35.27$35.245$35.256,680$35.282147
1614368940$35.24$35.265$35.24$35.2652,650$35.282118
1614369000$35.26$35.26$35.235$35.24465,646$35.28206
1614369060$35.25$35.26$35.235$35.245,303$35.281995
1614369120$35.23$35.24$35.23$35.2354,055$35.281931
1614369180$35.23$35.23$35.22$35.233,000$35.281876
1614369240$35.235$35.238$35.23$35.232,398$35.281836
1614369300$35.225$35.23$35.215$35.2257,593$35.281691
1614369360$35.23$35.24$35.23$35.245,174$35.28161
1614369420$35.24$35.25$35.24$35.24800$35.281599
1614369480$35.23$35.23$35.225$35.2251,807$35.281566
1614369540$35.23$35.23$35.225$35.2281365$35.28156
1614369600$35.23$35.24$35.23$35.247,322$35.281447
1614369660$35.24$35.24$35.225$35.233,014$35.281396
1614369720$35.225$35.24$35.225$35.2324,591$35.281323
1614369780$35.24$35.24$35.23$35.247,794$35.28121
1614369840$35.235$35.245$35.235$35.2356,494$35.281121
1614369900$35.235$35.24$35.2289$35.247,506$35.281012
1614369960$35.235$35.2488$35.23$35.2454,152$35.280955
1614370020$35.245$35.2488$35.245$35.24882,583$35.280924
1614370080$35.2488$35.25$35.241$35.2412,682$35.280892
1614370140$35.24$35.27$35.24$35.2613,666$35.280783
1614370200$35.255$35.265$35.255$35.2557,250$35.280735
1614370260$35.255$35.255$35.2448$35.253,799$35.280696
1614370320$35.25$35.25$35.245$35.2451,400$35.280681
1614370380$35.245$35.245$35.22$35.22511,531$35.280519
1614370440$35.22$35.23$35.2101$35.2253,268$35.280457
1614370500$35.23$35.245$35.23$35.2457,962$35.280346
1614370560$35.25$35.26$35.25$35.2552,845$35.280318
1614370620$35.25$35.26$35.25$35.2555,214$35.280281
1614370680$35.26$35.265$35.245$35.2514,787$35.280182
1614370740$35.2558$35.2558$35.245$35.252,708$35.280154
1614370800$35.24$35.255$35.24$35.252,545$35.28013
1614370860$35.255$35.255$35.24$35.244,652$35.280085
1614370920$35.245$35.25$35.22$35.223,600$35.280032
1614370980$35.22$35.22$35.19$35.199,401$35.279813
1614371040$35.1989$35.20$35.185$35.1853,424$35.27972
1614371100$35.18$35.18$35.15$35.16513,055$35.279248
1614371160$35.17$35.175$35.155$35.1555,879$35.279047
1614371220$35.155$35.16$35.15$35.15568,152$35.278733
1614371280$35.155$35.17$35.15$35.165,557$35.278523
1614371340$35.15$35.1582$35.14$35.1410,261$35.278115
1614371400$35.145$35.148$35.12$35.126,282$35.277833
1614371460$35.115$35.125$35.11$35.1211,177$35.277284
1614371520$35.12$35.14$35.12$35.1310,412$35.276818
1614371580$35.13$35.14$35.13$35.1352,190$35.276725
1614371640$35.135$35.15$35.135$35.13818,461$35.276369
1614371700$35.135$35.135$35.125$35.135,684$35.276109
1614371760$35.135$35.14$35.12$35.122,356$35.276008
1614371820$35.125$35.125$35.11$35.1156,876$35.275666
1614371880$35.115$35.12$35.11$35.122,900$35.275523
1614371940$35.115$35.14$35.11$35.1358,366$35.275139
1614372000$35.135$35.135$35.12$35.1312,863$35.27456
1614372060$35.12$35.13$35.12$35.133,566$35.274401
1614372120$35.135$35.165$35.135$35.1659,181$35.274048
1614372180$35.17$35.18$35.1699$35.182,142$35.273982
1614372240$35.1701$35.18$35.15$35.155,268$35.273807
1614372300$35.15$35.20$35.15$35.2010,466$35.273513
1614372360$35.20$35.21$35.191$35.209,496$35.2733
1614372420$35.205$35.22$35.20$35.2056,993$35.27316
1614372480$35.21$35.225$35.21$35.21894,103$35.273091
1614372540$35.22$35.24$35.22$35.23926,499$35.273017
1614372600$35.23$35.235$35.19$35.196,588$35.272903
1614372660$35.185$35.1899$35.17$35.1810,033$35.272634
1614372720$35.175$35.1889$35.1701$35.1853,796$35.272531
1614372780$35.185$35.185$35.155$35.168,862$35.272252
1614372840$35.155$35.16$35.12$35.129,612$35.271878
1614372900$35.12$35.13$35.11$35.1214,920$35.271216
1614372960$35.12$35.14$35.11$35.1215,468$35.27053
1614373020$35.12$35.125$35.11$35.1156,086$35.270258
1614373080$35.11$35.115$35.09$35.1046,915$35.267993
1614373140$35.10$35.10$35.06$35.0720,260$35.26686
1614373200$35.06$35.06$35.06$35.0640,757$35.262945
1614373620$35.12$35.12$35.12$35.12497$35.262931
1614373800$35.22$35.22$35.22$35.222,500$35.262909
1614373920$35.20$35.20$35.19$35.19200$35.262904
1614376080$35.19$35.21$35.19$35.21500$35.264456
1614378960$35.19$35.19$35.19$35.19127$35.26446
1614379620$35.18$35.18$35.18$35.18130$35.264459
1614380220$35.19$35.19$35.19$35.19100$35.264458
1614382440$35.19$35.20$35.19$35.19614$35.264453
1614382800$35.22$35.22$35.22$35.22386$35.26445
1614383220$35.15$35.15$35.15$35.15100$35.26446
1614383400$35.17$35.17$35.17$35.17195$35.264456
1614384480$35.22$35.22$35.22$35.22100$35.264462
1614385560$35.22$35.22$35.22$35.22400$35.264458
1614385800$35.22$35.22$35.22$35.22400$35.264459
1614386100$35.22$35.22$35.22$35.22805$35.264452
1614386760$35.22$35.22$35.22$35.22100$35.264462
1614386820$35.21$35.22$35.21$35.22200$35.26446
1614387060$35.22$35.22$35.22$35.22100$35.264458