BTI Historical Intraday Prices

One-Minute OHLCV Data From May 28, 2021.

  1. NYSE
  2. >
  3. BTI
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1622195160$39.15$39.15$39.15$39.15330$39.152141
1622195460$39.12$39.12$39.12$39.12300$39.142617
1622195820$39.10$39.12$39.10$39.122,500$39.124125
1622195880$39.13$39.13$39.13$39.13100$39.124245
1622195940$39.13$39.13$39.13$39.13200$39.124541
1622196480$39.07$39.07$39.07$39.07100$39.121219
1622196540$39.07$39.07$39.07$39.07200$39.118866
1622196600$39.05$39.05$39.05$39.05100$39.115979
1622197140$39.07$39.07$39.07$39.07100$39.11449
1622197980$39.12$39.12$39.12$39.121,000$39.114901
1622198220$39.16$39.16$39.16$39.16900$39.120826
1622198400$39.16$39.16$39.16$39.16500$39.12349
1622199060$39.16$39.17$39.16$39.171,000$39.128341
1622199300$39.23$39.23$39.18$39.181,200$39.140055
1622199840$39.14$39.14$39.14$39.14120$39.140349
1622200140$39.19$39.19$39.19$39.19110$39.140914
1622200860$39.13$39.13$39.13$39.13100$39.141567
1622201280$39.10$39.10$39.10$39.10100$39.140748
1622201460$39.11$39.11$39.11$39.11100$39.140103
1622201700$39.06$39.06$39.01$39.056,446$39.102919
1622201760$39.06$39.06$39.06$39.061,023$39.100381
1622201820$39.05$39.05$39.03$39.04300$39.099277
1622201880$39.03$39.03$39.03$39.03100$39.09853
1622202060$39.05$39.05$39.05$39.05500$39.097161
1622202180$39.05$39.05$39.05$39.05100$39.096452
1622202480$39.05$39.05$39.05$39.05200$39.095356
1622202600$39.04$39.04$39.04$39.04100$39.094907
1622202720$39.00$39.00$38.99$38.993,300$39.078742
1622203200$39.02$39.02$39.02$39.02250$39.077358
1622203320$39.03$39.04$39.03$39.04300$39.076794
1622203440$39.00$39.00$39.00$39.00600$39.074712
1622203620$38.98$38.98$38.97$38.97200$39.073154
1622203740$38.96$38.96$38.96$38.961,862$39.065596
1622203800$38.95$38.95$38.95$38.95100$39.065145
1622203860$38.96$38.96$38.95$38.95300$39.063994
1622204100$38.95$38.95$38.95$38.95200$39.063054
1622204160$38.95$38.95$38.94$38.94641$39.059507
1622204280$38.94$38.94$38.94$38.942,500$39.050496
1622204460$38.96$38.96$38.96$38.961,400$39.046627
1622204520$38.96$38.96$38.95$38.95400$39.045552
1622204580$38.97$38.97$38.96$38.96301$39.044667
1622204640$38.95$38.95$38.95$38.95200$39.044135
1622204760$38.94$38.94$38.94$38.94600$39.042401
1622205120$38.95$38.96$38.95$38.96400$39.041117
1622205180$38.97$38.97$38.97$38.97100$39.040923
1622205240$38.98$38.98$38.98$38.98246$39.040485
1622205360$38.95$38.95$38.95$38.95550$39.039065
1622205660$38.94$38.95$38.94$38.956,263$39.025259
1622205900$38.93$38.93$38.93$38.93514$39.023876
1622205960$38.92$38.92$38.92$38.921,805$39.01975
1622206080$38.95$38.96$38.94$38.941,200$39.018086
1622206200$38.93$38.95$38.93$38.956,255$39.009039
1622206260$38.97$38.99$38.97$38.991,900$39.008197
1622206560$38.98$38.98$38.98$38.98100$39.008076
1622206620$38.96$38.96$38.96$38.96400$39.007662
1622206740$38.94$38.94$38.94$38.94613$39.006833
1622206920$38.93$38.96$38.93$38.961,400$39.005358
1622206980$38.95$38.95$38.95$38.95300$39.005069
1622207160$38.97$38.97$38.97$38.97300$39.00488
1622207220$38.96$38.96$38.96$38.96612$39.004431
1622207400$38.98$38.98$38.96$38.96738$39.00406
1622207460$38.96$38.97$38.96$38.97600$39.003608
1622207520$38.97$38.97$38.97$38.97500$39.003337
1622207640$38.95$38.97$38.95$38.971,500$39.002397
1622207700$38.97$38.97$38.97$38.97700$39.001998
1622207760$38.97$38.97$38.97$38.97500$39.001738
1622207820$38.96$38.96$38.96$38.96200$39.001605
1622207880$38.95$38.95$38.95$38.95450$39.001208
1622207940$38.94$38.94$38.94$38.941,000$39.000306
1622208000$38.94$38.94$38.94$38.941,226$38.999161
1622208060$38.95$38.95$38.95$38.951,787$38.997921
1622208120$38.96$38.96$38.96$38.96700$38.997545
1622208180$38.95$38.95$38.95$38.95500$38.99715
1622208300$38.95$38.95$38.93$38.932,700$38.995084
1622208360$38.94$38.95$38.94$38.95911$38.99436
1622208420$38.95$38.95$38.91$38.912,100$38.992643
1622208480$38.91$38.92$38.91$38.918,239$38.984949
1622208540$38.91$38.96$38.91$38.9417,502$38.97719
1622208600$38.91$38.95$38.872$38.8893,575$38.9106
1622208660$38.88$38.95$38.88$38.937,481$38.910916
1622208720$38.93$38.935$38.91$38.9211,371$38.912898
1622208780$38.92$38.93$38.905$38.912620,926$38.913417
1622208840$38.92$38.945$38.91$38.9321,770$38.91562
1622208900$38.92$38.97$38.92$38.9613,912$38.918034
1622208960$38.96$38.97$38.92$38.938216,500$38.920808
1622209020$38.93$38.94$38.905$38.918,810$38.921136
1622209080$38.91$38.925$38.905$38.9123,827$38.920458
1622209140$38.91$38.91$38.85$38.8525,605$38.917719
1622209200$38.86$38.8679$38.85$38.867911,189$38.915104
1622209260$38.86$38.87$38.795$38.8062,474$38.899386
1622209320$38.805$38.83$38.79$38.8328,174$38.89147
1622209380$38.8362$38.88$38.8362$38.859,265$38.890519
1622209440$38.855$38.87$38.85$38.8717,147$38.889329
1622209500$38.865$38.94$38.86$38.948,697$38.889304
1622209560$38.94$38.97$38.94$38.9710,111$38.891049
1622209620$38.97$38.9794$38.955$38.9558,488$38.892635
1622209680$38.945$38.98$38.945$38.9653,947$38.89329
1622209740$38.965$38.99$38.955$38.95511,488$38.895502
1622209800$38.955$38.99$38.955$38.9655,854$38.896612
1622209860$38.965$38.98$38.965$38.981,334$38.896856
1622209920$38.975$38.995$38.975$38.9855,250$38.897959
1622209980$38.9817$38.985$38.9706$38.9753,771$38.898661
1622210040$38.97$38.98$38.96$38.983,288$38.899207
1622210100$38.99$38.9997$38.98$38.9853,873$38.899976
1622210160$38.99$39.025$38.99$39.025,250$38.901182
1622210220$39.015$39.02$39.00$39.025,009$38.902339
1622210280$39.02$39.025$39.00$39.005,342$38.903731
1622210340$38.9801$38.99$38.96$38.969919,726$38.906614
1622210400$38.96$38.965$38.93$38.93512,568$38.907661
1622210460$38.933$38.94$38.91$38.9323,709$38.908696
1622210520$38.93$38.94$38.91$38.93517,502$38.909409
1622210580$38.93$38.93$38.88$38.8846,542$38.909997
1622210640$38.88$38.8864$38.87$38.8854,608$38.909763
1622210700$38.89$38.91$38.89$38.90518,958$38.909383
1622210760$38.91$38.9216$38.91$38.924,405$38.909448
1622210820$38.93$38.94$38.93$38.94786$38.90948
1622210880$38.9425$38.9425$38.89$38.899,643$38.909505
1622210940$38.89$38.89$38.85$38.8822,732$38.90807
1622211000$38.8766$38.88$38.87$38.885,335$38.907812
1622211060$38.88$38.90$38.88$38.891,987$38.907758
1622211120$38.89$38.905$38.8899$38.9051,900$38.907711
1622211180$38.905$38.9056$38.86$38.868,019$38.907437
1622211240$38.86$38.87$38.85$38.8515,963$38.906265
1622211300$38.83$38.835$38.80$38.8140,954$38.901235
1622211360$38.81$38.81$38.785$38.787239,211$38.895836
1622211420$38.781$38.80$38.77$38.77511,322$38.894186
1622211480$38.78$38.79$38.76$38.77525,293$38.890275
1622211540$38.7745$38.775$38.75$38.76547,123$38.883105
1622211600$38.77$38.80$38.77$38.78518,084$38.880926
1622211660$38.78$38.795$38.775$38.7912,657$38.879448
1622211720$38.79$38.79$38.775$38.7856,101$38.87876
1622211780$38.78$38.805$38.78$38.80513,213$38.877422
1622211840$38.805$38.805$38.79$38.8024,237$38.875313
1622211900$38.80$38.81$38.795$38.80596,838$38.874763
1622211960$38.80$38.80$38.78$38.79510,887$38.873709
1622212020$38.805$38.81$38.80$38.802,950$38.873505
1622212080$38.80$38.805$38.78$38.8053,437$38.873193
1622212140$38.81$38.815$38.80$38.813,450$38.872972
1622212200$38.81$38.877$38.81$38.84517,328$38.872583
1622212260$38.84$38.85$38.8133$38.81336,271$38.872349
1622212320$38.82$38.85$38.805$38.858,178$38.871935
1622212380$38.85$38.88$38.85$38.87710,750$38.871817
1622212440$38.875$38.895$38.875$38.8954,678$38.871887
1622212500$38.90$38.93$38.90$38.925,493$38.872158
1622212560$38.9166$38.9166$38.895$38.91511,063$38.872516
1622212620$38.91$38.93$38.91$38.933,241$38.872673
1622212680$38.925$38.93$38.905$38.9156,743$38.87296
1622212740$38.91$38.91$38.86$38.867,258$38.873
1622212800$38.855$38.868$38.85$38.859,388$38.872882
1622212860$38.86$38.88$38.86$38.886,983$38.872843
1622212920$38.89$38.89$38.8644$38.86443,200$38.872853
1622212980$38.8636$38.88$38.86$38.884,011$38.872841
1622213040$38.87$38.87$38.835$38.84511,385$38.872532
1622213100$38.85$38.85$38.835$38.8355,457$38.872401
1622213160$38.83$38.85$38.83$38.8316,872$38.871943
1622213220$38.83$38.85$38.825$38.8259,852$38.871651
1622213280$38.82$38.825$38.81$38.8114,196$38.870982
1622213340$38.81$38.825$38.805$38.8214,234$38.870264
1622213400$38.83$38.85$38.81$38.8116,842$38.869591
1622213460$38.81$38.82$38.79$38.8221,492$38.868302
1622213520$38.815$38.84$38.81$38.8119,845$38.867507
1622213580$38.815$38.8199$38.815$38.8199431$38.867483
1622213640$38.8169$38.8169$38.805$38.8051,468$38.867419
1622213700$38.808$38.82$38.805$38.8112,674$38.866822
1622213760$38.81$38.8298$38.81$38.81467,625$38.866512
1622213820$38.815$38.83$38.805$38.82534,455$38.865125
1622213880$38.82$38.835$38.82$38.8335,381$38.864051
1622213940$38.825$38.825$38.79$38.7922,377$38.863194
1622214000$38.79$38.81$38.78$38.8129,087$38.861572
1622214060$38.805$38.81$38.78$38.7812,145$38.861013
1622214120$38.78$38.795$38.78$38.79520,287$38.859855
1622214180$38.795$38.80$38.77$38.7753,120$38.859682
1622214240$38.775$38.785$38.77$38.7836,931$38.85926
1622214300$38.78$38.80$38.78$38.7910,555$38.858771
1622214360$38.795$38.7999$38.78$38.7853,611$38.858586
1622214420$38.78$38.79$38.76$38.7812,547$38.857856
1622214480$38.77$38.78$38.765$38.7726,229$38.856315
1622214540$38.77$38.77$38.755$38.75511,113$38.855602
1622214600$38.755$38.7699$38.755$38.76818,204$38.85439
1622214660$38.765$38.77$38.75$38.750110,860$38.853663
1622214720$38.76$38.76$38.75$38.7554,616$38.853352
1622214780$38.75$38.77$38.75$38.7712,317$38.852576
1622214840$38.76$38.76$38.725$38.7314,602$38.85156
1622214900$38.73$38.74$38.72$38.7317,497$38.850128
1622214960$38.73$38.73$38.72$38.7216,553$38.848775
1622215020$38.7275$38.745$38.715$38.72524,504$38.846822
1622215080$38.73$38.735$38.72$38.73512,461$38.845861
1622215140$38.73$38.74$38.73$38.733,118$38.845632
1622215200$38.73$38.74$38.73$38.7352,686$38.845439
1622215260$38.74$38.74$38.72$38.722,997$38.845205
1622215320$38.72$38.74$38.72$38.7316,759$38.843995
1622215380$38.73$38.73$38.72$38.7255,870$38.843554
1622215440$38.72$38.7476$38.72$38.74512,486$38.842711
1622215500$38.74$38.74$38.70$38.7123,595$38.840899
1622215560$38.715$38.72$38.70$38.7010,540$38.840025
1622215620$38.70$38.745$38.70$38.7216,199$38.838911
1622215680$38.71$38.7429$38.70$38.742914,943$38.837767
1622215740$38.74$38.765$38.725$38.7512,369$38.837054
1622215800$38.75$38.75$38.72$38.734,584$38.836779
1622215860$38.735$38.78$38.73$38.77515,210$38.836039
1622215920$38.775$38.80$38.76$38.7716,503$38.835549
1622215980$38.765$38.765$38.74$38.749,093$38.835108
1622216040$38.73$38.76$38.70$38.74555,733$38.831791
1622216100$38.75$38.76$38.73$38.738,200$38.831391
1622216160$38.735$38.735$38.71$38.7210,630$38.830722
1622216220$38.725$38.7299$38.71$38.721,950$38.830586
1622216280$38.715$38.72$38.705$38.7053,300$38.830381
1622216340$38.705$38.72$38.70$38.708,685$38.82981
1622216400$38.70$38.71$38.695$38.704,596$38.829482
1622216460$38.71$38.72$38.69$38.693,435$38.829252
1622216520$38.695$38.695$38.6895$38.6953,095$38.829018
1622216580$38.6985$38.705$38.68$38.683,122$38.82878
1622216640$38.685$38.69$38.685$38.685371$38.828746
1622216700$38.68$38.69$38.68$38.68352,150$38.828581
1622216760$38.68$38.68$38.66$38.667,193$38.827971
1622216820$38.66$38.67$38.655$38.6578,188$38.827238
1622216880$38.655$38.6599$38.65$38.65533,994$38.824101
1622216940$38.65$38.65$38.64$38.64757,924$38.823352
1622217000$38.645$38.65$38.64$38.6454,199$38.822967
1622217060$38.645$38.65$38.645$38.6451,201$38.822853
1622217120$38.645$38.65$38.645$38.6451,200$38.822741
1622217180$38.64$38.6499$38.635$38.644,266$38.822328
1622217240$38.635$38.64$38.63$38.6356,702$38.821671
1622217300$38.635$38.6406$38.635$38.6355,198$38.821173
1622217360$38.635$38.64$38.625$38.6354,960$38.820678
1622217420$38.635$38.6538$38.635$38.6355,184$38.820194
1622217480$38.635$38.64$38.635$38.641,800$38.820021
1622217540$38.635$38.64$38.635$38.647,020$38.819327
1622217600$38.625$38.625$38.615$38.6153,749$38.818966
1622217660$38.615$38.615$38.61$38.6151,200$38.81884
1622217720$38.61$38.63$38.61$38.636,153$38.818203
1622217780$38.63$38.63$38.62$38.631,600$38.818043
1622217840$38.625$38.63$38.625$38.63800$38.817964
1622217900$38.625$38.645$38.625$38.6455,134$38.817472
1622217960$38.645$38.65$38.64$38.6455,486$38.816988
1622218020$38.645$38.655$38.635$38.6558,822$38.816219
1622218080$38.655$38.655$38.65$38.65824$38.816151
1622218140$38.655$38.67$38.655$38.6710,079$38.815343
1622218200$38.6745$38.68$38.66$38.685,997$38.814921
1622218260$38.6843$38.69$38.6829$38.68341,150$38.814848
1622218320$38.6899$38.69$38.685$38.68991,955$38.814725
1622218380$38.68$38.70$38.675$38.697510,009$38.814069
1622218440$38.7037$38.7084$38.7037$38.7084455$38.814031
1622218500$38.705$38.71$38.705$38.711,174$38.813976
1622218560$38.715$38.715$38.71$38.71518$38.813955
1622218620$38.7147$38.72$38.7147$38.72804$38.813911
1622218680$38.72$38.72$38.72$38.72500$38.813883
1622218740$38.7252$38.74$38.72$38.7311,867$38.813367
1622218800$38.73$38.73$38.73$38.731,900$38.813286
1622218860$38.735$38.74$38.735$38.741,950$38.813215
1622218920$38.7475$38.7476$38.7475$38.74761,010$38.813184
1622218980$38.745$38.7499$38.745$38.745883$38.813154
1622219040$38.745$38.745$38.715$38.73519,146$38.812342
1622219100$38.73$38.73$38.725$38.725530$38.81232
1622219160$38.725$38.73$38.72$38.7217,490$38.811591
1622219220$38.725$38.725$38.72$38.721,370$38.811531
1622219280$38.725$38.73$38.725$38.7251,300$38.811478
1622219340$38.725$38.725$38.72$38.72380$38.811461
1622219400$38.7267$38.73$38.72$38.7255,507$38.811221
1622219460$38.7299$38.7299$38.725$38.725930$38.811182
1622219520$38.725$38.727$38.725$38.727893$38.811148
1622219580$38.72$38.72$38.715$38.7152,470$38.811038
1622219640$38.7115$38.715$38.71$38.715624$38.811001
1622219700$38.7168$38.7175$38.7014$38.71758,432$38.810584
1622219760$38.715$38.717$38.71$38.7171,990$38.81049
1622219820$38.7153$38.72$38.715$38.728,818$38.810096
1622219880$38.715$38.72$38.715$38.71971,753$38.810018
1622219940$38.715$38.7186$38.715$38.7186330$38.810003
1622220000$38.7139$38.72$38.7139$38.71913,384$38.809851
1622220060$38.7157$38.7194$38.71$38.7153,585$38.809686
1622220120$38.72$38.72$38.72$38.72400$38.809663
1622220180$38.725$38.7299$38.7248$38.7248305$38.809656
1622220240$38.7199$38.72$38.71$38.71991,306$38.809597
1622220300$38.715$38.7169$38.715$38.7169535$38.809575
1622220360$38.71$38.71$38.7099$38.712,052$38.809476
1622220420$38.72$38.72$38.715$38.7154,001$38.809304
1622220480$38.705$38.71$38.705$38.71600$38.809272
1622220540$38.705$38.72$38.705$38.723,950$38.809087
1622220600$38.72$38.72$38.72$38.72500$38.809058
1622220660$38.72$38.72$38.7148$38.7148720$38.809034
1622220720$38.7161$38.72$38.7161$38.721,050$38.808976
1622220780$38.72$38.72$38.71$38.71519,771$38.808068
1622220840$38.71$38.72$38.71$38.722,700$38.807951
1622220900$38.715$38.73$38.71$38.726,766$38.807682
1622221020$38.725$38.725$38.72$38.722,200$38.807592
1622221080$38.725$38.73$38.72$38.721,560$38.807532
1622221140$38.72$38.72$38.72$38.72400$38.807516
1622221200$38.72$38.725$38.7199$38.723,691$38.807359
1622221260$38.72$38.72$38.72$38.72258$38.80735
1622221440$38.72$38.72$38.715$38.7151,670$38.807286
1622221500$38.72$38.72$38.718$38.721,754$38.807207
1622221560$38.73$38.735$38.73$38.736,714$38.806971
1622221620$38.72$38.725$38.72$38.725800$38.80694
1622221680$38.725$38.725$38.72$38.72912$38.806904
1622221740$38.72$38.725$38.715$38.7251,941$38.806817
1622221800$38.725$38.725$38.7225$38.7248730$38.806799
1622221920$38.725$38.73$38.72$38.7253,158$38.806685
1622221980$38.725$38.725$38.715$38.7152,801$38.806576
1622222040$38.71$38.72$38.71$38.711,063$38.806528
1622222100$38.71$38.715$38.71$38.715960$38.806487
1622222160$38.71$38.71$38.70$38.70512,414$38.805926
1622222220$38.71$38.71$38.70$38.70521,200$38.804906
1622222280$38.7036$38.708$38.7036$38.7081,270$38.804849
1622222340$38.705$38.715$38.7043$38.7153,908$38.804674
1622222400$38.715$38.715$38.715$38.715100$38.804669
1622222460$38.715$38.73$38.715$38.735,248$38.804482
1622222520$38.72$38.725$38.72$38.721,912$38.80441
1622222580$38.725$38.7274$38.72$38.721,347$38.80436
1622222640$38.72$38.72$38.70$38.70515,005$38.803698
1622222700$38.71$38.725$38.705$38.728,041$38.803391
1622222760$38.725$38.73$38.725$38.731,800$38.803328
1622222820$38.73$38.73$38.72$38.725,367$38.803152
1622222880$38.73$38.7399$38.72$38.73513,791$38.802699
1622222940$38.7325$38.74$38.73$38.73765$38.802677
1622223000$38.735$38.735$38.72$38.726,980$38.802437
1622223060$38.725$38.73$38.725$38.731,379$38.802392
1622223120$38.7358$38.74$38.73$38.7351,541$38.802343
1622223180$38.735$38.745$38.73$38.742,788$38.80227
1622223240$38.74$38.74$38.74$38.74150$38.802264
1622223300$38.74$38.74$38.735$38.7352,713$38.802189
1622223360$38.739$38.7399$38.735$38.7351,890$38.802135
1622223420$38.735$38.74$38.73$38.741,360$38.802095
1622223480$38.735$38.74$38.735$38.7357,720$38.801871
1622223540$38.735$38.735$38.73$38.732,060$38.801809
1622223600$38.74$38.74$38.725$38.72783,978$38.801685
1622223660$38.7245$38.74$38.7245$38.73515,171$38.801218
1622223720$38.735$38.74$38.735$38.742,775$38.801138
1622223780$38.735$38.75$38.735$38.752,183$38.801078
1622223840$38.76$38.77$38.76$38.774,787$38.801014
1622223900$38.765$38.77$38.765$38.771,557$38.800991
1622223960$38.765$38.7701$38.765$38.77012,011$38.800962
1622224020$38.775$38.775$38.765$38.7672,644$38.800925
1622224080$38.76$38.76$38.755$38.755364$38.800917
1622224140$38.76$38.77$38.76$38.7652,238$38.800887
1622224200$38.765$38.77$38.765$38.7652,630$38.80085
1622224260$38.77$38.77$38.765$38.778,709$38.800735
1622224320$38.78$38.78$38.775$38.7788,541$38.800654
1622224380$38.775$38.78$38.775$38.775500$38.800647
1622224440$38.78$38.78$38.78$38.78297$38.800646
1622224500$38.775$38.78$38.775$38.78479$38.800642
1622224560$38.78$38.78$38.775$38.784,451$38.800602
1622224620$38.775$38.78$38.77$38.782,300$38.800578
1622224680$38.78$38.78$38.77$38.77200$38.800576
1622224740$38.78$38.78$38.77$38.77400$38.800571
1622224800$38.78$38.78$38.77$38.7752,615$38.800543
1622224860$38.7762$38.7762$38.7762$38.7762100$38.800542
1622224920$38.78$38.78$38.775$38.7751,590$38.800526
1622224980$38.77$38.7799$38.77$38.77991,300$38.80051
1622225040$38.775$38.775$38.775$38.775300$38.800506
1622225100$38.775$38.78$38.765$38.77510,091$38.800377
1622225160$38.775$38.775$38.775$38.775300$38.800373
1622225220$38.77$38.77$38.75$38.753,650$38.80032
1622225280$38.755$38.76$38.7501$38.766,001$38.800195
1622225340$38.76$38.76$38.75$38.751,300$38.800174
1622225400$38.755$38.76$38.75$38.7552,210$38.800134
1622225460$38.76$38.76$38.75$38.7512,010$38.800096
1622225520$38.75$38.75$38.75$38.755,795$38.799976
1622225580$38.7567$38.76$38.7567$38.76600$38.799965
1622225640$38.76$38.76$38.745$38.752,261$38.79992
1622225700$38.7483$38.755$38.7483$38.753,470$38.799846
1622225760$38.74$38.745$38.74$38.74292,729$38.799778
1622225820$38.74$38.745$38.74$38.7455,333$38.799656
1622225880$38.7418$38.75$38.7321$38.7410,328$38.79942
1622225940$38.75$38.755$38.75$38.751,638$38.799387
1622226000$38.75$38.75$38.75$38.751,723$38.799352
1622226060$38.75$38.75$38.735$38.7352,007$38.799306
1622226120$38.735$38.7396$38.7334$38.7396400$38.799295
1622226180$38.7335$38.75$38.7335$38.74510,397$38.799045
1622226240$38.74$38.745$38.735$38.7353,098$38.79897
1622226300$38.7351$38.7351$38.73$38.733,490$38.798873
1622226360$38.7389$38.74$38.7389$38.741,278$38.798841
1622226420$38.745$38.7473$38.73$38.733,499$38.798756
1622226480$38.72$38.7247$38.72$38.72472,506$38.798673
1622226540$38.72$38.727$38.72$38.727665$38.798656
1622226600$38.7263$38.7263$38.72$38.7201670$38.798635
1622226660$38.72$38.7299$38.72$38.72701$38.798609
1622226720$38.7251$38.74$38.7227$38.747,759$38.798402
1622226780$38.7388$38.7399$38.7316$38.73991,131$38.798372
1622226840$38.7392$38.7392$38.7392$38.7392168$38.798368
1622226900$38.73$38.73$38.7235$38.72351,057$38.798338
1622226960$38.725$38.725$38.725$38.725100$38.798335
1622227020$38.7293$38.7293$38.72$38.7254,855$38.798194
1622227080$38.73$38.73$38.725$38.725309$38.798185
1622227140$38.73$38.73$38.725$38.732,187$38.798125
1622227200$38.7293$38.73$38.72$38.7253,650$38.798021
1622227260$38.725$38.725$38.725$38.725200$38.798011
1622227320$38.725$38.725$38.725$38.725100$38.798008
1622227380$38.725$38.725$38.72$38.72300$38.798003
1622227440$38.725$38.7358$38.72$38.73582,314$38.797937
1622227500$38.735$38.74$38.735$38.735916$38.797914
1622227560$38.735$38.7379$38.735$38.7379400$38.797904
1622227620$38.74$38.74$38.735$38.742,000$38.797854
1622227680$38.75$38.75$38.735$38.744,425$38.797755
1622227740$38.74$38.74$38.735$38.744,441$38.797647
1622227800$38.74$38.75$38.735$38.746,885$38.797473
1622227860$38.74$38.745$38.74$38.74797$38.797473
1622227920$38.74$38.74$38.73$38.7354900$38.797449
1622227980$38.73$38.73$38.73$38.73200$38.797446
1622228040$38.7356$38.74$38.725$38.743,239$38.797357
1622228100$38.74$38.745$38.74$38.742,100$38.797311
1622228160$38.74$38.758$38.74$38.754,873$38.797219
1622228220$38.755$38.755$38.74$38.741,667$38.797183
1622228280$38.74$38.74$38.73$38.731,300$38.797152
1622228340$38.74$38.745$38.73$38.736,236$38.797
1622228400$38.735$38.735$38.72$38.723,179$38.796913
1622228460$38.73$38.73$38.72$38.721,200$38.796878
1622228520$38.72$38.72$38.72$38.72500$38.796861
1622228580$38.725$38.725$38.725$38.725287$38.796855
1622228640$38.72$38.72$38.715$38.725,120$38.796698
1622228700$38.7101$38.7101$38.7101$38.7101200$38.796684
1622228760$38.7171$38.7199$38.712$38.7151,520$38.796643
1622228820$38.72$38.725$38.715$38.7251,900$38.796571
1622228880$38.725$38.725$38.7197$38.71973,693$38.796475
1622228940$38.7173$38.72$38.715$38.722,175$38.796402
1622229000$38.715$38.715$38.7101$38.7101380$38.796393
1622229060$38.71$38.73$38.71$38.72511,273$38.796048
1622229120$38.725$38.7282$38.725$38.725669$38.796032
1622229180$38.725$38.725$38.71$38.712,736$38.795933
1622229240$38.715$38.715$38.71$38.715300$38.795937
1622229300$38.715$38.715$38.71$38.7152,240$38.79586
1622229360$38.72$38.725$38.71$38.7152,670$38.795778
1622229420$38.7158$38.7274$38.7158$38.7251,975$38.795717
1622229480$38.725$38.725$38.71$38.714,697$38.795588
1622229540$38.7141$38.7141$38.7141$38.7141285$38.795576
1622229600$38.715$38.72$38.71$38.71848$38.795552
1622229660$38.715$38.715$38.71$38.715457$38.795534
1622229720$38.7116$38.72$38.71$38.715,829$38.795363
1622229780$38.715$38.73$38.715$38.7256,626$38.795168
1622229840$38.73$38.74$38.73$38.7356,587$38.795015
1622229900$38.73$38.735$38.71$38.71994,651$38.794879
1622229960$38.71$38.72$38.71$38.7110,507$38.794525
1622230020$38.715$38.729$38.715$38.7257,161$38.794327
1622230080$38.725$38.725$38.72$38.723,109$38.794237
1622230140$38.72$38.73$38.71$38.7113,228$38.793859
1622230200$38.71$38.72$38.71$38.7156,611$38.793662
1622230260$38.72$38.73$38.72$38.7257,770$38.793463
1622230320$38.73$38.74$38.73$38.733,979$38.793368
1622230380$38.73$38.73$38.72$38.727,423$38.793188
1622230440$38.725$38.75$38.72$38.749,716$38.792986
1622230500$38.735$38.7678$38.735$38.7659,216$38.792847
1622230560$38.76$38.77$38.75$38.777,387$38.792753
1622230620$38.76$38.77$38.76$38.7652,981$38.792722
1622230680$38.765$38.77$38.755$38.7554,518$38.79267
1622230740$38.7599$38.7599$38.75$38.751,634$38.792648
1622230800$38.75$38.75$38.74$38.755,356$38.792559
1622230860$38.75$38.75$38.74$38.74512,293$38.792326
1622230920$38.745$38.75$38.74$38.743,505$38.792265
1622230980$38.74$38.76$38.735$38.7621,329$38.791874
1622231040$38.755$38.765$38.745$38.74997,146$38.791785
1622231100$38.75$38.76$38.75$38.7556,591$38.791697
1622231160$38.755$38.7599$38.75$38.751,231$38.791678
1622231220$38.7599$38.7599$38.74$38.7411,221$38.791504
1622231280$38.75$38.75$38.745$38.74994,233$38.791434
1622231340$38.745$38.75$38.735$38.747523,533$38.791009
1622231400$38.75$38.75$38.73$38.73516,050$38.790699
1622231460$38.73$38.7367$38.73$38.736,732$38.790559
1622231520$38.73$38.7399$38.71$38.7112,943$38.790209
1622231580$38.7136$38.7136$38.70$38.716,137$38.790032
1622231640$38.705$38.72$38.705$38.7155,575$38.789881
1622231700$38.71$38.7199$38.70$38.71510,850$38.789574
1622231760$38.715$38.7356$38.715$38.735618,587$38.789129
1622231820$38.735$38.74$38.72$38.72522,451$38.788646
1622231880$38.72$38.73$38.71$38.7159,278$38.788427
1622231940$38.71$38.715$38.67$38.6745,909$38.786942
1622232000$38.67$38.67$38.67$38.6772,204$38.783043
1622232360$38.67$38.67$38.67$38.679,400$38.782718
1622232420$38.65$38.65$38.62$38.624,557$38.782499
1622232540$38.59$38.60$38.56$38.574,893$38.783793
1622233620$38.74$38.74$38.74$38.74130$38.784122
1622235360$38.74$38.77$38.74$38.752,110$38.784098
1622237220$38.84$38.84$38.84$38.84130$38.784127
1622238420$38.68$38.84$38.68$38.84300$38.784119
1622242500$38.83$38.83$38.83$38.83140$38.784126
1622245800$38.83$38.83$38.83$38.83100$38.784125