BTI Historical Intraday Prices

One-Minute OHLCV Data From July 7, 2021.

  1. NYSE
  2. >
  3. BTI
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625646900$39.03$39.03$39.03$39.03100$39.033701
1625647560$39.02$39.02$39.02$39.02199$39.02459
1625647620$39.00$39.01$39.00$39.012,400$39.008666
1625648040$38.97$38.97$38.97$38.97100$39.007172
1625649300$39.07$39.07$39.07$39.071,000$39.023189
1625649600$39.06$39.06$39.06$39.06500$39.027303
1625650080$39.08$39.08$39.08$39.08400$39.031629
1625650140$39.07$39.07$39.07$39.071,100$39.038702
1625650200$39.06$39.06$39.06$39.061,000$39.041759
1625650620$39.07$39.11$39.07$39.111,900$39.053155
1625651040$39.11$39.11$39.11$39.11100$39.05388
1625652540$39.16$39.17$39.16$39.17985$39.064935
1625653740$39.08$39.08$39.08$39.08300$39.065448
1625654160$39.02$39.02$39.02$39.02280$39.064155
1625655360$39.02$39.02$39.02$39.021,100$39.059448
1625655420$39.03$39.03$39.03$39.03100$39.059205
1625655720$39.03$39.03$39.02$39.02765$39.056863
1625655780$39.02$39.02$39.02$39.02200$39.0563
1625656200$39.02$39.02$39.02$39.021,000$39.053275
1625656260$39.01$39.01$39.01$39.011,000$39.050389
1625656380$39.02$39.02$39.02$39.02100$39.050186
1625656440$39.01$39.01$39.00$39.00327$39.048975
1625656620$39.04$39.04$39.04$39.04600$39.048646
1625656680$39.04$39.04$39.04$39.041,000$39.048036
1625656800$39.01$39.01$39.01$39.011,000$39.045978
1625656860$39.00$39.00$39.00$39.00200$39.045486
1625657040$39.01$39.01$39.00$39.00300$39.044823
1625657280$39.02$39.02$39.02$39.02100$39.044694
1625657460$39.00$39.00$39.00$39.00100$39.044447
1625657520$39.00$39.00$39.00$39.00902$39.042242
1625657580$38.99$38.99$38.99$38.99100$39.041959
1625657760$39.02$39.02$39.02$39.02200$39.041728
1625657820$39.01$39.01$39.01$39.01100$39.041574
1625658180$39.03$39.03$39.03$39.03300$39.04127
1625658240$39.03$39.03$39.03$39.03100$39.041216
1625658600$39.00$39.01$39.00$39.013,600$39.035788
1625658660$39.02$39.02$39.02$39.02100$39.035725
1625658720$39.02$39.03$39.02$39.032,058$39.034651
1625659020$39.03$39.03$39.03$39.03100$39.034634
1625659080$39.03$39.03$39.03$39.031,000$39.034468
1625659140$39.02$39.02$39.02$39.02100$39.034416
1625659200$39.0399$39.04$39.0399$39.04550$39.034428
1625659260$39.04$39.04$39.04$39.04100$39.034447
1625659320$39.02$39.02$39.02$39.021,100$39.033918
1625659380$39.03$39.04$39.03$39.04700$39.033861
1625659440$39.03$39.03$39.03$39.03400$39.033804
1625659500$39.04$39.04$39.04$39.041,500$39.034088
1625659560$39.03$39.04$39.03$39.041,700$39.034235
1625659680$39.01$39.01$39.01$39.01300$39.03401
1625659800$39.04$39.04$39.04$39.04400$39.034078
1625659920$39.04$39.04$39.03$39.032,000$39.034127
1625660160$39.02$39.02$39.02$39.02200$39.034051
1625660220$39.01$39.01$39.01$39.01100$39.033985
1625660340$39.00$39.00$39.00$39.00350$39.033594
1625660400$38.99$38.99$38.99$38.99100$39.03345
1625660640$38.99$38.99$38.98$38.992,900$39.030159
1625660760$38.97$38.97$38.97$38.971,095$39.02858
1625660880$38.98$38.98$38.98$38.98700$39.027785
1625661180$38.94$38.94$38.94$38.94100$39.027441
1625661420$38.94$38.94$38.93$38.93200$39.026925
1625661600$38.95$38.95$38.95$38.95200$39.02633
1625661720$38.95$38.95$38.95$38.951,000$39.024571
1625661840$38.94$38.94$38.94$38.94100$39.024344
1625661960$38.98$38.99$38.98$38.99900$39.023417
1625662020$38.98$38.98$38.98$38.98100$39.023312
1625662140$38.98$38.98$38.98$38.98100$39.023201
1625662320$38.98$38.98$38.98$38.982,100$39.021299
1625662800$38.99$38.99$38.99$38.992,700$39.01957
1625662860$38.98$38.98$38.98$38.98482$39.019199
1625663100$38.98$38.98$38.97$38.971,016$39.018385
1625663340$38.98$38.98$38.98$38.98600$39.017935
1625663400$38.98$38.98$38.98$38.98140$39.01783
1625663640$38.96$38.96$38.96$38.96100$39.017722
1625663700$38.96$38.96$38.96$38.96193$39.017445
1625663820$38.95$38.96$38.95$38.961,235$39.015944
1625663880$38.94$38.94$38.94$38.94300$39.015511
1625663940$38.94$38.94$38.94$38.94100$39.015306
1625664000$38.94$38.94$38.94$38.94363$39.014815
1625664060$38.94$38.94$38.94$38.941,184$39.013244
1625664300$38.96$38.97$38.96$38.97200$39.013074
1625664540$39.00$39.00$38.99$38.992,059$39.0125
1625664600$38.97$39.00$38.97$39.0036,405$38.99931
1625664660$39.00$39.02$38.99$39.00868,917$39.000203
1625664720$39.0043$39.04$39.00$39.046,378$39.002254
1625664780$39.055$39.06$39.0322$39.048,296$39.008743
1625664840$39.04$39.08$39.04$39.081,615$39.010069
1625664900$39.08$39.09$39.05$39.0610,468$39.019529
1625664960$39.065$39.08$39.05$39.0822,434$39.030988
1625665020$39.075$39.08$39.065$39.06519,012$39.038115
1625665080$39.07$39.07$39.04$39.06517,643$39.04063
1625665140$39.06$39.09$39.06$39.0735,133$39.047381
1625665200$39.07$39.07$39.04$39.067,190$39.047662
1625665260$39.06$39.06$39.03$39.047,528$39.04781
1625665320$39.045$39.045$39.01$39.025,276$39.047188
1625665380$39.02$39.02$39.01$39.0112,061$39.045512
1625665440$39.015$39.0377$39.015$39.0311,507$39.044171
1625665500$39.035$39.075$39.035$39.065,596$39.044551
1625665560$39.065$39.0951$39.06$39.0821,536$39.047674
1625665620$39.075$39.095$39.0738$39.08511,005$39.049172
1625665680$39.095$39.095$39.075$39.0853,050$39.049624
1625665740$39.09$39.09$39.0799$39.08037,758$39.050748
1625665800$39.08$39.08$39.06$39.084,846$39.051091
1625665860$39.09$39.10$39.07$39.0855,660$39.051732
1625665920$39.08$39.08$39.0721$39.084,549$39.052192
1625665980$39.08$39.085$39.06$39.06514,625$39.053136
1625666040$39.065$39.08$39.05$39.0527,277$39.054031
1625666100$39.05$39.055$39.04$39.0413,059$39.053656
1625666160$39.04$39.04$39.03$39.048,546$39.053185
1625666220$39.04$39.05$39.0385$39.047,160$39.05294
1625666280$39.03$39.045$39.025$39.0356,488$39.05259
1625666340$39.03$39.04$39.03$39.0359,246$39.052085
1625666400$39.035$39.065$39.035$39.0623,686$39.052247
1625666460$39.06$39.065$39.05$39.0658,448$39.052288
1625666520$39.0667$39.08$39.06$39.0612,055$39.052725
1625666580$39.055$39.07$39.055$39.078,936$39.052931
1625666640$39.08$39.08$39.06$39.0656,297$39.053179
1625666700$39.065$39.065$39.0583$39.063,958$39.053245
1625666760$39.07$39.075$39.07$39.073,200$39.053392
1625666820$39.075$39.085$39.075$39.0756,925$39.053803
1625666880$39.085$39.09$39.075$39.0858,632$39.054379
1625666940$39.085$39.1072$39.085$39.10725,361$39.054891
1625667000$39.11$39.115$39.10$39.102,265$39.055172
1625667060$39.10$39.12$39.10$39.1053,563$39.055563
1625667120$39.11$39.115$39.11$39.111,950$39.055813
1625667180$39.1101$39.1101$39.102$39.102966$39.055911
1625667240$39.10$39.10$39.09$39.0955,749$39.056394
1625667300$39.09$39.105$39.09$39.1055,180$39.056855
1625667360$39.10$39.10$39.083$39.08332,215$39.057013
1625667420$39.09$39.10$39.09$39.0953,323$39.057277
1625667480$39.09$39.11$39.09$39.104,028$39.057657
1625667540$39.10$39.105$39.10$39.105,298$39.058122
1625667600$39.1075$39.11$39.095$39.1010,326$39.059045
1625667660$39.107$39.12$39.107$39.1153,879$39.059474
1625667720$39.115$39.12$39.11$39.1155,243$39.06004
1625667780$39.12$39.13$39.115$39.1255,792$39.060727
1625667840$39.12$39.13$39.12$39.12824,340$39.06126
1625667900$39.1275$39.1398$39.125$39.1254,001$39.061802
1625667960$39.1289$39.135$39.12$39.12584,313$39.062345
1625668020$39.12$39.12$39.12$39.122,550$39.062625
1625668080$39.12$39.12$39.11$39.126,227$39.063259
1625668140$39.12$39.1293$39.11$39.12934,728$39.063741
1625668200$39.125$39.1371$39.12$39.1353,630$39.064193
1625668260$39.14$39.165$39.14$39.1614,431$39.066418
1625668320$39.155$39.17$39.14$39.147410,608$39.068013
1625668380$39.1499$39.16$39.14$39.1416,342$39.070528
1625668440$39.145$39.155$39.14$39.146,050$39.071349
1625668500$39.14$39.15$39.14$39.1454,470$39.071914
1625668560$39.15$39.21$39.15$39.2112,980$39.074011
1625668620$39.215$39.22$39.21$39.213,705$39.074929
1625668680$39.2134$39.2134$39.205$39.214,344$39.075829
1625668740$39.2047$39.21$39.195$39.219,218$39.077689
1625668800$39.21$39.225$39.205$39.2113,752$39.08071
1625668860$39.21$39.212$39.20$39.210112,559$39.08319
1625668920$39.215$39.215$39.20$39.203,507$39.083873
1625668980$39.2031$39.22$39.2031$39.226,402$39.085142
1625669040$39.22$39.22$39.21$39.2151,800$39.085518
1625669100$39.215$39.215$39.20$39.216,037$39.086595
1625669160$39.215$39.27$39.215$39.25514,486$39.089958
1625669220$39.26$39.27$39.26$39.266,826$39.091638
1625669280$39.26$39.2604$39.25$39.264,949$39.09283
1625669340$39.26$39.26$39.25$39.252,780$39.093473
1625669400$39.24$39.24$39.215$39.223,134$39.09407
1625669460$39.22$39.23$39.22$39.223,634$39.094757
1625669520$39.23$39.23$39.19$39.196,623$39.095838
1625669580$39.19$39.19$39.17$39.183,100$39.096185
1625669640$39.18$39.185$39.17$39.172,389$39.096446
1625669700$39.17$39.1894$39.16$39.1810,281$39.097679
1625669760$39.1859$39.215$39.18$39.20518,191$39.100335
1625669820$39.205$39.205$39.18$39.196,025$39.101084
1625669880$39.20$39.20$39.19$39.1955,007$39.101741
1625669940$39.19$39.20$39.18$39.205,778$39.10242
1625670000$39.20$39.20$39.19$39.193,190$39.102809
1625670060$39.195$39.22$39.195$39.224,092$39.103387
1625670120$39.21$39.235$39.21$39.2314,086$39.105501
1625670180$39.23$39.245$39.22$39.2413,188$39.107683
1625670240$39.24$39.265$39.23$39.2312,328$39.109837
1625670300$39.23$39.24$39.23$39.234,600$39.110535
1625670360$39.245$39.245$39.23$39.233,832$39.111132
1625670420$39.23$39.23$39.21$39.223,032$39.111515
1625670480$39.22$39.23$39.22$39.231,456$39.111718
1625670540$39.23$39.23$39.21$39.228,146$39.112842
1625670600$39.22$39.225$39.21$39.215,915$39.113567
1625670660$39.21$39.22$39.20$39.225,925$39.11427
1625670720$39.22$39.22$39.21$39.216,185$39.115004
1625670780$39.213$39.215$39.21$39.215,847$39.115679
1625670840$39.20$39.20$39.19$39.19752,395$39.115895
1625670900$39.19$39.19$39.18$39.198,333$39.116607
1625670960$39.195$39.1984$39.19$39.192,550$39.116846
1625671020$39.20$39.215$39.19$39.2112,802$39.118067
1625671080$39.22$39.239$39.22$39.2312,190$39.119588
1625671140$39.23$39.23$39.205$39.218,521$39.120578
1625671200$39.21$39.2194$39.19$39.214,365$39.12099
1625671260$39.21$39.21$39.20$39.201,685$39.121158
1625671320$39.205$39.21$39.19$39.19517,494$39.122752
1625671380$39.20$39.21$39.19$39.194,817$39.123162
1625671440$39.19$39.19$39.18$39.181,551$39.123257
1625671500$39.18$39.19$39.17$39.175,643$39.123615
1625671560$39.17$39.18$39.166$39.1663,019$39.123774
1625671620$39.17$39.17$39.15$39.166,233$39.124054
1625671680$39.17$39.18$39.16$39.164,008$39.124249
1625671740$39.165$39.20$39.16$39.209,750$39.124835
1625671800$39.19$39.19$39.19$39.19100$39.124845
1625671860$39.18$39.18$39.15$39.153,812$39.125011
1625671920$39.15$39.16$39.14$39.1624,694$39.125636
1625671980$39.155$39.175$39.15$39.1711,930$39.126092
1625672040$39.16$39.18$39.14$39.1717,182$39.126774
1625672100$39.19$39.19$39.18$39.18514,613$39.127667
1625672160$39.19$39.225$39.19$39.2156,452$39.128195
1625672220$39.21$39.21$39.175$39.185,073$39.12847
1625672340$39.175$39.18$39.175$39.183,601$39.128636
1625672400$39.19$39.20$39.18$39.192,250$39.128767
1625672460$39.18$39.18$39.1692$39.1752,900$39.128895
1625672520$39.18$39.19$39.175$39.1810,227$39.129396
1625672580$39.175$39.175$39.15$39.154,088$39.129515
1625672640$39.15$39.155$39.14$39.141,800$39.12954
1625672700$39.1309$39.14$39.12$39.132,748$39.12954
1625672760$39.12$39.13$39.115$39.125,035$39.129496
1625672820$39.12$39.12$39.115$39.1151,100$39.129485
1625672880$39.12$39.125$39.11$39.113,191$39.12944
1625672940$39.1199$39.12$39.105$39.114,628$39.129367
1625673000$39.11$39.125$39.11$39.1221,837$39.129246
1625673060$39.125$39.125$39.105$39.1055,512$39.129157
1625673120$39.1084$39.11$39.105$39.1053,000$39.1291
1625673180$39.11$39.11$39.10$39.115,536$39.128992
1625673240$39.105$39.11$39.103$39.10571,318$39.128965
1625673300$39.105$39.105$39.075$39.07517,070$39.128472
1625673360$39.08$39.08$39.07$39.071,600$39.128394
1625673420$39.075$39.08$39.065$39.087,983$39.128007
1625673480$39.08$39.09$39.065$39.074,907$39.12779
1625673540$39.07$39.08$39.07$39.084,408$39.127586
1625673600$39.0823$39.085$39.071$39.0752,775$39.127467
1625673660$39.08$39.08$39.0601$39.0644,553$39.127247
1625673720$39.07$39.07$39.055$39.064,449$39.126977
1625673780$39.065$39.09$39.065$39.0855,045$39.126766
1625673840$39.089$39.089$39.08$39.08950$39.126733
1625673900$39.085$39.085$39.07$39.0711,125$39.126251
1625673960$39.0743$39.0743$39.06$39.0652,530$39.126132
1625674020$39.06$39.06$39.05$39.062,000$39.126017
1625674080$39.06$39.0699$39.06$39.062,350$39.125894
1625674140$39.06$39.07$39.06$39.071,700$39.125813
1625674200$39.07$39.07$39.06$39.06775,067$39.125561
1625674260$39.0693$39.0799$39.065$39.07992,490$39.125446
1625674320$39.07$39.07$39.06$39.06903$39.125403
1625674380$39.07$39.075$39.05$39.05555,110$39.122354
1625674440$39.055$39.06$39.05$39.0554,100$39.12214
1625674500$39.06$39.06$39.05$39.0551,583$39.122054
1625674560$39.0526$39.06$39.0526$39.0553,599$39.121876
1625674620$39.055$39.0599$39.05$39.055725$39.121839
1625674680$39.055$39.06$39.05$39.063,300$39.121671
1625674740$39.05$39.0599$39.05$39.055,950$39.121337
1625674800$39.05$39.05$39.05$39.054,189$39.121106
1625674860$39.05$39.05$39.03$39.0416,750$39.120075
1625674920$39.05$39.0511$39.04$39.0452,200$39.119964
1625674980$39.05$39.0565$39.045$39.0456,390$39.119627
1625675040$39.049$39.05$39.04$39.04928$39.119573
1625675100$39.05$39.05$39.025$39.038,711$39.119028
1625675160$39.025$39.035$39.02$39.02513,087$39.118121
1625675220$39.03$39.04$39.03$39.041,575$39.11802
1625675280$39.0367$39.04$39.03$39.04840$39.117969
1625675340$39.035$39.04$39.035$39.035600$39.117927
1625675400$39.04$39.045$39.04$39.044,832$39.117649
1625675460$39.04$39.04$39.03$39.043,208$39.117457
1625675520$39.045$39.045$39.0417$39.0417235$39.117441
1625675580$39.045$39.05$39.045$39.051,277$39.11738
1625675640$39.06$39.065$39.06$39.0631,500$39.117316
1625675700$39.06$39.06$39.055$39.061,771$39.117241
1625675760$39.06$39.068$39.06$39.062,657$39.117129
1625675820$39.05$39.05$39.04$39.044,066$39.116911
1625675880$39.045$39.05$39.04$39.04600$39.116879
1625675940$39.05$39.05$39.04$39.044,312$39.116638
1625676000$39.0463$39.05$39.04$39.052,890$39.116479
1625676060$39.05$39.05$39.04$39.046,400$39.116133
1625676120$39.04$39.0461$39.04$39.043,700$39.115928
1625676180$39.04$39.0408$39.04$39.045,406$39.115631
1625676240$39.045$39.045$39.04$39.043,019$39.115466
1625676300$39.03$39.033$39.02$39.023,731$39.115224
1625676360$39.02$39.03$39.005$39.00511,865$39.11437
1625676420$39.01$39.0299$39.01$39.02991,789$39.114233
1625676480$39.02$39.04$39.02$39.042,721$39.114071
1625676540$39.03$39.05$39.03$39.044,602$39.113815
1625676600$39.05$39.05$39.04$39.04545,950$39.113525
1625676660$39.05$39.05$39.0499$39.054,500$39.113323
1625676720$39.05$39.0599$39.05$39.0553,000$39.113194
1625676780$39.055$39.055$39.055$39.055150$39.113184
1625676840$39.06$39.065$39.06$39.0651,621$39.113127
1625676900$39.06$39.06$39.055$39.0551,120$39.113081
1625676960$39.055$39.055$39.045$39.0451,000$39.113036
1625677020$39.04$39.049$39.04$39.0493,600$39.112862
1625677080$39.0469$39.0499$39.045$39.04741,400$39.112796
1625677140$39.046$39.05$39.046$39.052,431$39.112689
1625677200$39.05$39.05$39.0486$39.051,912$39.112605
1625677260$39.05$39.055$39.05$39.05142,332$39.112508
1625677320$39.055$39.07$39.055$39.074,260$39.112351
1625677380$39.07$39.075$39.07$39.0751,446$39.112309
1625677440$39.07$39.07$39.07$39.071,559$39.112263
1625677500$39.0653$39.07$39.055$39.0553,268$39.112154
1625677560$39.05$39.05$39.05$39.05425$39.112135
1625677620$39.05$39.055$39.05$39.055900$39.112097
1625677680$39.05$39.0622$39.05$39.06221,310$39.112048
1625677740$39.06$39.06$39.053$39.0532,450$39.111953
1625677800$39.05$39.05$39.05$39.054,750$39.111749
1625677860$39.05$39.05$39.05$39.051,800$39.111673
1625677980$39.055$39.06$39.053$39.0556,550$39.111416
1625678040$39.06$39.065$39.06$39.0652,918$39.111315
1625678160$39.06$39.08$39.06$39.0813,733$39.110959
1625678220$39.0854$39.09$39.08$39.0812,752$39.110756
1625678340$39.0888$39.09$39.077$39.0813,021$39.110541
1625678400$39.08$39.08$39.06$39.072,650$39.110466
1625678460$39.07$39.07$39.065$39.071,300$39.11043
1625678520$39.065$39.07$39.065$39.0673950$39.110404
1625678580$39.065$39.065$39.065$39.065800$39.110377
1625678640$39.06$39.06$39.0599$39.061,411$39.110331
1625678700$39.07$39.07$39.07$39.07700$39.110312
1625678760$39.08$39.08$39.075$39.075200$39.110308
1625678880$39.07$39.0754$39.07$39.07332,486$39.110244
1625678940$39.07$39.07$39.07$39.07704$39.110221
1625679000$39.065$39.07$39.065$39.077,508$39.110023
1625679060$39.075$39.075$39.075$39.075659$39.110004
1625679120$39.07$39.08$39.06$39.0753,225$39.109928
1625679240$39.07$39.08$39.07$39.084,509$39.10982
1625679300$39.08$39.08$39.07$39.071,700$39.109777
1625679360$39.0777$39.0777$39.0777$39.07772,000$39.109737
1625679480$39.0766$39.0766$39.0766$39.0766300$39.109732
1625679600$39.0798$39.0798$39.0728$39.0742,129$39.109681
1625679660$39.07$39.08$39.07$39.08497$39.10967
1625679720$39.0751$39.08$39.07$39.08727$39.109653
1625679780$39.08$39.10$39.08$39.109,963$39.109491
1625679840$39.09$39.10$39.09$39.102,129$39.109471
1625679900$39.10$39.11$39.095$39.102,819$39.109458
1625679960$39.10$39.115$39.10$39.112,541$39.109459
1625680020$39.115$39.12$39.1123$39.121,351$39.109466
1625680080$39.125$39.135$39.1225$39.1352,307$39.109497
1625680140$39.1417$39.1417$39.14$39.14445$39.109507
1625680200$39.14$39.14$39.14$39.141,127$39.109529
1625680260$39.1315$39.15$39.1315$39.1444,949$39.109624
1625680320$39.145$39.15$39.14$39.152,096$39.109675
1625680380$39.15$39.15$39.1467$39.14672,476$39.10974
1625680440$39.14$39.14$39.135$39.142,301$39.109782
1625680500$39.14$39.15$39.14$39.153,005$39.109851
1625680560$39.145$39.15$39.145$39.151,350$39.109884
1625680620$39.15$39.15$39.14$39.141,543$39.109915
1625680680$39.13$39.13$39.115$39.134,174$39.109954
1625680740$39.13$39.16$39.13$39.1511,962$39.110186
1625680800$39.16$39.16$39.14$39.152,300$39.110251
1625680860$39.14$39.15$39.14$39.151,753$39.110288
1625680920$39.15$39.16$39.14$39.1554,985$39.110408
1625680980$39.15$39.15$39.14$39.1510,719$39.110614
1625681040$39.155$39.17$39.155$39.172,800$39.110714
1625681100$39.165$39.168$39.14$39.141,488$39.110756
1625681160$39.14$39.155$39.14$39.155555$39.11077
1625681220$39.155$39.155$39.15$39.15800$39.110789
1625681280$39.1579$39.16$39.15$39.156,655$39.110985
1625681340$39.1561$39.1561$39.15$39.151,173$39.111014
1625681400$39.1572$39.16$39.155$39.162,070$39.111078
1625681460$39.155$39.155$39.15$39.15667$39.111093
1625681520$39.1407$39.1407$39.1407$39.1407136$39.111097
1625681580$39.1451$39.1451$39.145$39.1451,081$39.111124
1625681640$39.15$39.16$39.15$39.152,361$39.111177
1625681700$39.15$39.16$39.15$39.155800$39.111196
1625681760$39.15$39.15$39.14$39.151,260$39.111223
1625681820$39.145$39.16$39.145$39.165,468$39.111351
1625681880$39.165$39.165$39.151$39.155868$39.111376
1625681940$39.155$39.16$39.15$39.161,854$39.111423
1625682000$39.16$39.16$39.15$39.15700$39.111444
1625682060$39.15$39.15$39.145$39.1452,502$39.111495
1625682120$39.1499$39.15$39.1499$39.15707$39.111511
1625682180$39.14$39.14$39.14$39.14940$39.111527
1625682300$39.135$39.135$39.135$39.135960$39.111541
1625682360$39.135$39.145$39.133$39.141,579$39.111567
1625682420$39.14$39.16$39.14$39.1620,690$39.112007
1625682480$39.155$39.17$39.15$39.1621,647$39.112618
1625682540$39.15$39.1501$39.1442$39.14422,269$39.112669
1625682600$39.14$39.14$39.14$39.14600$39.112678
1625682660$39.14$39.14$39.13$39.132,641$39.112714
1625682720$39.1377$39.1377$39.1377$39.1377100$39.112716
1625682780$39.135$39.14$39.135$39.14373$39.112722
1625682840$39.137$39.1384$39.135$39.135365$39.112728
1625682900$39.135$39.135$39.135$39.135100$39.112728
1625683020$39.13$39.13$39.12$39.133,952$39.112766
1625683080$39.13$39.13$39.1222$39.125328$39.112768
1625683140$39.12$39.12$39.11$39.1151,150$39.112771
1625683200$39.11$39.118$39.11$39.1181,867$39.112769
1625683260$39.12$39.12$39.115$39.11962,738$39.11278
1625683320$39.115$39.12$39.115$39.121,850$39.112787
1625683380$39.129$39.13$39.12$39.122,350$39.112807
1625683440$39.115$39.115$39.10$39.101,133$39.112801
1625683500$39.11$39.11$39.103$39.1099600$39.1128
1625683560$39.11$39.11$39.105$39.1052,130$39.112796
1625683620$39.1057$39.108$39.105$39.1051,000$39.112792
1625683680$39.11$39.115$39.11$39.1153,814$39.11279
1625683740$39.115$39.12$39.115$39.122,200$39.112798
1625683800$39.12$39.125$39.12$39.122,137$39.112808
1625683860$39.11$39.12$39.11$39.122,158$39.112805
1625683920$39.1192$39.1192$39.115$39.1151,600$39.112809
1625683980$39.12$39.14$39.113$39.1313,894$39.112947
1625684040$39.13$39.13$39.11$39.11012,933$39.112966
1625684100$39.11$39.11$39.11$39.11127$39.112966
1625684160$39.12$39.125$39.1199$39.11994,619$39.112986
1625684220$39.12$39.12$39.118$39.1193,229$39.112998
1625684280$39.11$39.1239$39.11$39.124,414$39.113015
1625684340$39.12$39.12$39.12$39.12800$39.113019
1625684400$39.1155$39.1155$39.115$39.115600$39.113019
1625684460$39.115$39.14$39.115$39.1416,094$39.113175
1625684520$39.14$39.145$39.13$39.146,231$39.113269
1625684580$39.146$39.146$39.13$39.132,408$39.113307
1625684640$39.14$39.14$39.13$39.141,878$39.113336
1625684700$39.145$39.145$39.14$39.14500$39.113343
1625684760$39.14$39.14$39.14$39.142,817$39.113385
1625684880$39.135$39.135$39.135$39.135353$39.113389
1625684940$39.13$39.1366$39.13$39.1366300$39.113392
1625685000$39.1372$39.14$39.135$39.1354,561$39.113459
1625685060$39.13$39.13$39.12$39.121,709$39.113473
1625685120$39.128$39.13$39.1158$39.12992,747$39.11349
1625685180$39.125$39.125$39.125$39.125100$39.113492
1625685240$39.13$39.13$39.13$39.131,100$39.113501
1625685300$39.137$39.137$39.13$39.131,812$39.113519
1625685360$39.13$39.13$39.1233$39.12331,050$39.113528
1625685420$39.125$39.13$39.125$39.12662,095$39.113545
1625685480$39.1201$39.13$39.1201$39.136,278$39.113601
1625685540$39.13$39.13$39.13$39.13500$39.113604
1625685600$39.14$39.14$39.14$39.141,448$39.113747
1625685660$39.15$39.152$39.145$39.1453,249$39.11369
1625685720$39.1401$39.1499$39.1401$39.1499499$39.113699
1625685780$39.14$39.15$39.14$39.14451,136$39.113719
1625685840$39.1442$39.145$39.1442$39.145251$39.113724
1625685900$39.1477$39.16$39.1477$39.155600$39.113736
1625685960$39.15$39.1593$39.15$39.15811$39.113754
1625686020$39.159$39.159$39.14$39.14862,827$39.113808
1625686080$39.145$39.15$39.145$39.152,987$39.113866
1625686140$39.15$39.1555$39.15$39.151,000$39.113888
1625686200$39.15$39.15$39.14$39.143,505$39.113955
1625686260$39.15$39.15$39.145$39.1451,500$39.113983
1625686320$39.15$39.15$39.15$39.154,462$39.114071
1625686380$39.155$39.155$39.15$39.151,346$39.114102
1625686440$39.155$39.17$39.15$39.16722,924$39.114172
1625686500$39.17$39.18$39.16$39.164,308$39.114303
1625686560$39.16$39.16$39.145$39.153,782$39.11438
1625686620$39.1467$39.15$39.1467$39.14871,270$39.114403
1625686680$39.145$39.15$39.145$39.1454,098$39.114481
1625686740$39.145$39.145$39.1445$39.145445$39.114491
1625686800$39.145$39.1498$39.145$39.145300$39.114494
1625686860$39.14$39.14$39.13$39.132,732$39.114531
1625686920$39.13$39.13$39.1233$39.1311,060$39.114618
1625686980$39.13$39.13$39.12$39.12552,218$39.114633
1625687040$39.127$39.1282$39.12$39.12592,200$39.114645
1625687100$39.12$39.13$39.11$39.11522,595$39.114738
1625687160$39.125$39.13$39.125$39.131,407$39.114749
1625687220$39.1295$39.155$39.1295$39.1513,215$39.114921
1625687280$39.15$39.15$39.14$39.145992$39.114937
1625687340$39.1418$39.145$39.135$39.145,259$39.115006
1625687400$39.13$39.14$39.12$39.134,373$39.115044
1625687460$39.125$39.13$39.125$39.13700$39.115049
1625687520$39.125$39.15$39.123$39.1411,504$39.115181
1625687580$39.1456$39.15$39.125$39.1414,663$39.115385
1625687640$39.13$39.1355$39.13$39.133,356$39.115413
1625687700$39.13$39.14$39.12$39.1358,986$39.115461
1625687760$39.13$39.135$39.12$39.1258,108$39.115504
1625687820$39.12$39.125$39.10$39.1124,758$39.115442
1625687880$39.105$39.12$39.10$39.1127,773$39.115415
1625687940$39.115$39.13$39.11$39.120148,718$39.115519
1625688000$39.12$39.12$39.12$39.1223,347$39.115586
1625688120$39.08$39.08$39.08$39.08264$39.11558
1625688420$39.08$39.08$39.07$39.07856$39.115554
1625688660$39.13$39.13$39.13$39.13492$39.115557
1625689260$39.14$39.14$39.14$39.14200$39.115569
1625689800$39.09$39.09$39.09$39.09200$39.115567
1625690460$39.15$39.15$39.15$39.15200$39.115573
1625691960$39.10$39.10$39.10$39.10189$39.115567
1625692980$39.1001$39.1001$39.1001$39.10011,000$39.115562
1625693280$39.19$39.19$39.19$39.19300$39.115571
1625696940$39.20$39.20$39.20$39.20100$39.115572
1625702220$39.20$39.20$39.20$39.20500$39.115596
1625702280$39.20$39.20$39.20$39.20100$39.115596