BTI Historical Intraday Prices

One-Minute OHLCV Data From July 26, 2021.

  1. NYSE
  2. >
  3. BTI
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627288080$38.05$38.05$38.05$38.05300$38.05
1627297200$38.12$38.14$38.12$38.141,190$38.115418
1627297800$38.15$38.15$38.15$38.15300$38.120779
1627297860$38.14$38.14$38.14$38.14300$38.124196
1627299720$38.25$38.25$38.25$38.25549$38.152732
1627300320$38.33$38.33$38.33$38.33100$38.16157
1627300800$38.18$38.29$38.15$38.29795$38.172272
1627300860$38.38$38.38$38.38$38.38100$38.176857
1627301820$38.47$38.47$38.47$38.47200$38.201267
1627301880$38.47$38.47$38.47$38.47100$38.206723
1627302000$38.48$38.48$38.47$38.47400$38.22633
1627302120$38.46$38.46$38.46$38.46316$38.239841
1627302600$38.42$38.42$38.42$38.42100$38.248187
1627304280$38.33$38.33$38.33$38.33600$38.259162
1627304460$38.32$38.32$38.32$38.32700$38.264932
1627304700$38.30$38.30$38.30$38.30100$38.265446
1627304760$38.28$38.28$38.28$38.28100$38.265674
1627305360$38.32$38.32$38.32$38.32300$38.268315
1627305420$38.32$38.32$38.32$38.32200$38.269519
1627305480$38.32$38.32$38.32$38.32300$38.271222
1627305540$38.31$38.32$38.31$38.322,500$38.279955
1627305900$38.30$38.30$38.30$38.301,320$38.282241
1627305960$38.30$38.30$38.30$38.30300$38.282643
1627306140$38.30$38.37$38.30$38.379,130$38.310476
1627306200$38.36$38.39$38.29$38.3274,930$38.366964
1627306260$38.33$38.33$38.28$38.284,469$38.363934
1627306320$38.285$38.30$38.28$38.302,191$38.361793
1627306380$38.31$38.3149$38.30$38.30055,160$38.358558
1627306440$38.31$38.36$38.31$38.365,278$38.357665
1627306500$38.365$38.385$38.365$38.380818,285$38.360777
1627306560$38.39$38.425$38.341$38.3458,597$38.362767
1627306620$38.35$38.375$38.345$38.373,984$38.362757
1627306680$38.375$38.39$38.37$38.3859,880$38.36388
1627306740$38.389$38.41$38.385$38.419,493$38.366146
1627306800$38.42$38.42$38.39$38.396,250$38.368032
1627306860$38.38$38.39$38.37$38.3714,582$38.369019
1627306920$38.37$38.37$38.33$38.33524,005$38.367396
1627306980$38.34$38.35$38.32$38.3245,317$38.366462
1627307040$38.325$38.3599$38.325$38.3458,079$38.365794
1627307100$38.35$38.37$38.34$38.3712,222$38.365171
1627307160$38.3634$38.39$38.35$38.3812,923$38.365995
1627307220$38.37$38.38$38.365$38.37093,959$38.366061
1627307280$38.38$38.40$38.37$38.39713,878$38.36731
1627307340$38.40$38.4192$38.39$38.409,958$38.368627
1627307400$38.39$38.40$38.345$38.35510,802$38.368399
1627307460$38.36$38.37$38.35$38.374,603$38.368299
1627307520$38.365$38.375$38.35$38.3510,324$38.367992
1627307580$38.36$38.38$38.36$38.381,116$38.368022
1627307640$38.38$38.381$38.375$38.3752,599$38.368123
1627307700$38.375$38.375$38.355$38.369113,404$38.368077
1627307760$38.37$38.379$38.365$38.3652,200$38.368132
1627307820$38.37$38.3721$38.3501$38.35016,793$38.367933
1627307880$38.35$38.35$38.335$38.3354,388$38.367636
1627307940$38.33$38.37$38.326$38.35513,725$38.367316
1627308000$38.355$38.355$38.32$38.324,193$38.366985
1627308060$38.32$38.33$38.31$38.336,159$38.366177
1627308120$38.3365$38.3365$38.31$38.3110,781$38.364803
1627308180$38.31$38.335$38.31$38.3356,901$38.363913
1627308240$38.32$38.34$38.32$38.339,362$38.362992
1627308300$38.33$38.33$38.30$38.3123,089$38.360112
1627308360$38.32$38.34$38.32$38.332,997$38.359925
1627308420$38.32$38.33$38.315$38.322,241$38.359718
1627308480$38.31$38.33$38.31$38.323,009$38.359444
1627308540$38.33$38.33$38.315$38.325800$38.359366
1627308600$38.33$38.35$38.33$38.354,545$38.359187
1627308660$38.345$38.345$38.335$38.342,614$38.359046
1627308720$38.35$38.35$38.33$38.33242,648$38.358902
1627308780$38.32$38.3267$38.315$38.31883,088$38.358609
1627308840$38.32$38.32$38.31$38.313,650$38.358211
1627308900$38.31$38.31$38.31$38.31200$38.358177
1627308960$38.315$38.315$38.31$38.31807$38.358091
1627309020$38.3099$38.325$38.3099$38.3251,543$38.357927
1627309080$38.33$38.365$38.33$38.3652,170$38.357871
1627309140$38.35$38.35$38.34$38.34765$38.357844
1627309200$38.35$38.37$38.35$38.371,846$38.357828
1627309260$38.365$38.37$38.35$38.357,149$38.35787
1627309320$38.35$38.35$38.34$38.353,528$38.357752
1627309380$38.35$38.35$38.35$38.351,200$38.357731
1627309440$38.355$38.369$38.35$38.353,335$38.357709
1627309500$38.3515$38.3515$38.34$38.359,793$38.357381
1627309560$38.36$38.38$38.36$38.38620$38.357402
1627309620$38.37$38.39$38.36$38.369,598$38.357766
1627309680$38.37$38.375$38.3699$38.36996,151$38.357971
1627309740$38.36$38.36$38.355$38.36300$38.35797
1627309800$38.36$38.365$38.36$38.361,420$38.357979
1627309860$38.36$38.36$38.33$38.336,976$38.357796
1627309920$38.325$38.335$38.3201$38.3352,246$38.35764
1627309980$38.3384$38.3384$38.32$38.321,956$38.35752
1627310040$38.31$38.32$38.31$38.324,214$38.357147
1627310100$38.32$38.34$38.32$38.3410,620$38.356404
1627310160$38.33$38.33$38.32$38.3256,116$38.35599
1627310220$38.32$38.32$38.31$38.318,654$38.355221
1627310280$38.315$38.325$38.315$38.3252,345$38.355056
1627310340$38.3268$38.3268$38.32$38.323,404$38.354834
1627310400$38.32$38.32$38.305$38.3053,850$38.354541
1627310460$38.31$38.33$38.31$38.3262,584$38.35437
1627310520$38.32$38.325$38.32$38.321,400$38.354277
1627310580$38.31$38.32$38.31$38.315475$38.354241
1627310640$38.3161$38.3161$38.305$38.311,518$38.354102
1627310700$38.30$38.32$38.30$38.322,930$38.353907
1627310760$38.33$38.34$38.33$38.33354,129$38.353775
1627310820$38.34$38.355$38.34$38.3552,588$38.353749
1627310880$38.355$38.3699$38.35$38.36996,174$38.353819
1627310940$38.3693$38.3987$38.3693$38.39874,592$38.354111
1627311000$38.39$38.391$38.383$38.38985,679$38.354487
1627311060$38.3838$38.3898$38.37$38.3811,191$38.354997
1627311120$38.37$38.3773$38.37$38.37733,160$38.35508
1627311180$38.38$38.39$38.38$38.3856,420$38.355463
1627311240$38.38$38.38$38.37$38.372,501$38.355557
1627311300$38.36$38.3695$38.36$38.362,000$38.355576
1627311360$38.36$38.37$38.36$38.371,700$38.355591
1627311420$38.37$38.375$38.369$38.3692,591$38.35567
1627311480$38.37$38.3884$38.37$38.38843,250$38.35579
1627311540$38.38$38.38$38.37$38.385,966$38.355983
1627311600$38.385$38.3887$38.36$38.363,900$38.356159
1627311660$38.365$38.365$38.34$38.343,838$38.356162
1627311720$38.32$38.32$38.32$38.321,338$38.356076
1627311780$38.33$38.3338$38.325$38.33382,838$38.355955
1627311840$38.34$38.35$38.34$38.353,230$38.355912
1627311900$38.35$38.3501$38.345$38.35018,282$38.355829
1627311960$38.355$38.365$38.355$38.366,965$38.355877
1627312020$38.35$38.37$38.35$38.3658,066$38.355917
1627312080$38.36$38.36$38.34$38.346,402$38.355847
1627312140$38.348$38.348$38.34$38.342,654$38.355793
1627312200$38.34$38.34$38.34$38.34769$38.355775
1627312260$38.34$38.34$38.34$38.341,154$38.355745
1627312320$38.3305$38.339$38.3305$38.339300$38.355738
1627312380$38.33$38.33$38.33$38.33100$38.355733
1627312440$38.332$38.35$38.33$38.34329,082$38.355418
1627312500$38.34$38.345$38.34$38.3453,854$38.355332
1627312560$38.35$38.37$38.35$38.3663,903$38.355345
1627312620$38.3601$38.3601$38.35$38.3613,500$38.355309
1627312680$38.3599$38.36$38.34$38.346,726$38.355258
1627312740$38.35$38.35$38.34$38.341,152$38.35524
1627312800$38.35$38.35$38.34$38.343,119$38.355175
1627312860$38.335$38.345$38.335$38.34909$38.35516
1627312920$38.3305$38.34$38.3305$38.341,630$38.355117
1627312980$38.345$38.3529$38.34$38.35292,029$38.355096
1627313040$38.35$38.35$38.34$38.353,730$38.35506
1627313100$38.35$38.36$38.35$38.361,222$38.355059
1627313160$38.355$38.36$38.35$38.367,283$38.355106
1627313220$38.36$38.3614$38.3573$38.363,352$38.355129
1627313280$38.35$38.35$38.345$38.3452,601$38.35511
1627313340$38.345$38.345$38.33$38.332,658$38.355035
1627313400$38.33$38.34$38.33$38.332,649$38.354945
1627313460$38.32$38.32$38.315$38.315350$38.354924
1627313520$38.315$38.32$38.31$38.322,044$38.354812
1627313640$38.3171$38.32$38.31$38.325,629$38.354531
1627313700$38.31$38.33$38.31$38.331,397$38.354456
1627313760$38.34$38.3452$38.34$38.34292,055$38.354417
1627313820$38.34$38.34$38.31$38.324,145$38.354234
1627313880$38.3254$38.3254$38.31$38.31500$38.354207
1627313940$38.31$38.32$38.31$38.322,500$38.354058
1627314000$38.32$38.32$38.32$38.32600$38.354022
1627314060$38.33$38.348$38.33$38.343,221$38.353959
1627314120$38.34$38.3562$38.34$38.35622,259$38.353944
1627314180$38.35$38.35$38.34$38.342,245$38.353918
1627314240$38.335$38.335$38.325$38.3252,350$38.353836
1627314300$38.324$38.34$38.324$38.342,304$38.35376
1627314360$38.34$38.34$38.3314$38.33991,981$38.353707
1627314420$38.34$38.3487$38.3357$38.33572,025$38.353674
1627314480$38.33$38.33$38.32$38.3251,250$38.353627
1627314540$38.32$38.3243$38.32$38.3243305$38.353615
1627314600$38.33$38.33$38.325$38.3251,166$38.353572
1627314660$38.33$38.33$38.33$38.33200$38.353565
1627314720$38.3381$38.3381$38.3381$38.3381271$38.353561
1627314780$38.335$38.335$38.335$38.335100$38.353555
1627314840$38.33$38.34$38.33$38.341,400$38.35352
1627314900$38.34$38.345$38.3338$38.3410,074$38.353317
1627314960$38.3499$38.3499$38.33$38.333,088$38.353265
1627315020$38.33$38.33$38.32$38.3251,800$38.353191
1627315080$38.325$38.335$38.32$38.3315,322$38.352651
1627315140$38.325$38.325$38.32$38.32700$38.352623
1627315200$38.3199$38.3199$38.305$38.311,400$38.352548
1627315260$38.31$38.31$38.305$38.311,150$38.352483
1627315320$38.30$38.305$38.29$38.292,302$38.352313
1627315380$38.29$38.2985$38.29$38.29851,204$38.352217
1627315440$38.29$38.29$38.29$38.29100$38.352206
1627315500$38.2899$38.2899$38.28$38.283,600$38.35192
1627315560$38.28$38.285$38.27$38.272,839$38.35166
1627315620$38.28$38.28$38.27$38.282,248$38.351436
1627315680$38.27$38.29$38.27$38.281,027$38.351344
1627315740$38.275$38.28$38.27$38.281,505$38.351202
1627315800$38.28$38.285$38.28$38.28600$38.351148
1627315860$38.285$38.285$38.275$38.281,762$38.350987
1627315920$38.275$38.28$38.275$38.28600$38.350936
1627315980$38.28$38.29$38.275$38.284,812$38.35051
1627316040$38.28$38.28$38.28$38.28200$38.350491
1627316100$38.28$38.2801$38.28$38.28011,202$38.350378
1627316160$38.2801$38.29$38.28$38.291,625$38.350245
1627316280$38.29$38.29$38.29$38.29200$38.350226
1627316340$38.29$38.30$38.29$38.304,548$38.349932
1627316400$38.2967$38.30$38.2967$38.30800$38.349876
1627316460$38.30$38.31$38.29$38.311,286$38.349799
1627316520$38.3066$38.3066$38.305$38.305200$38.349789
1627316580$38.305$38.305$38.2758$38.27585,343$38.349402
1627316640$38.28$38.28$38.28$38.28100$38.349393
1627316700$38.275$38.29$38.275$38.291,238$38.34928
1627316760$38.2827$38.2827$38.275$38.282,043$38.349115
1627316820$38.285$38.287$38.285$38.2871,171$38.349019
1627316880$38.28$38.285$38.28$38.2851,910$38.348866
1627316940$38.289$38.295$38.289$38.295891$38.348803
1627317000$38.2908$38.305$38.2908$38.3052,160$38.34868
1627317120$38.305$38.31$38.305$38.31370$38.348492
1627317180$38.305$38.305$38.305$38.305500$38.348634
1627317240$38.305$38.32$38.305$38.321,125$38.348583
1627317300$38.32$38.335$38.32$38.3342990$38.348559
1627317360$38.335$38.335$38.315$38.3156,847$38.348434
1627317420$38.32$38.32$38.32$38.32100$38.348426
1627317480$38.32$38.32$38.31$38.3110,306$38.348031
1627317540$38.3099$38.3099$38.30$38.302,475$38.347902
1627317600$38.30$38.30$38.29$38.293,684$38.347651
1627317660$38.30$38.3001$38.30$38.30013,309$38.347463
1627317720$38.295$38.295$38.2898$38.292,886$38.347273
1627317780$38.295$38.31$38.2914$38.3111,185$38.346589
1627317900$38.305$38.31$38.305$38.30682,600$38.346467
1627317960$38.31$38.327$38.31$38.3271,581$38.346414
1627318020$38.325$38.33$38.325$38.333,675$38.346343
1627318080$38.34$38.37$38.34$38.3710,327$38.346351
1627318140$38.36$38.36$38.3513$38.3552,278$38.346384
1627318200$38.36$38.36$38.36$38.36395$38.34639
1627318260$38.365$38.37$38.355$38.376,724$38.346514
1627318320$38.37$38.37$38.36$38.3653,500$38.346593
1627318380$38.36$38.3686$38.36$38.3686893$38.346609
1627318440$38.37$38.37$38.36$38.362,889$38.346656
1627318500$38.365$38.365$38.365$38.365100$38.34666
1627318560$38.3694$38.3725$38.365$38.3652,818$38.346731
1627318620$38.37$38.37$38.36$38.36222$38.346736
1627318680$38.3681$38.3681$38.3681$38.3681150$38.34674
1627318740$38.3687$38.3687$38.365$38.3651,050$38.346764
1627318800$38.37$38.38$38.37$38.37571,728$38.346823
1627318860$38.375$38.375$38.375$38.375600$38.346842
1627318920$38.375$38.38$38.375$38.382,193$38.34692
1627318980$38.38$38.38$38.38$38.38100$38.346926
1627319040$38.37$38.38$38.37$38.389,845$38.347201
1627319100$38.375$38.38$38.35$38.358,146$38.347365
1627319160$38.345$38.35$38.345$38.351,050$38.347368
1627319280$38.355$38.355$38.355$38.355509$38.347372
1627319340$38.355$38.355$38.355$38.355100$38.347373
1627319400$38.357$38.36$38.3558$38.36350$38.347376
1627319460$38.3567$38.3567$38.3567$38.3567100$38.347377
1627319520$38.355$38.3597$38.355$38.3597480$38.347383
1627319580$38.36$38.36$38.36$38.361,400$38.347402
1627319640$38.36$38.36$38.36$38.36200$38.347404
1627319700$38.3609$38.365$38.3609$38.365419$38.347411
1627319820$38.36$38.36$38.35$38.351,512$38.347428
1627319880$38.3549$38.36$38.3549$38.36200$38.347431
1627319940$38.36$38.36$38.36$38.36200$38.347433
1627320000$38.35$38.36$38.35$38.36740$38.34744
1627320060$38.36$38.36$38.35$38.35430$38.347445
1627320120$38.345$38.35$38.34$38.343,063$38.347421
1627320180$38.34$38.34$38.33$38.332,106$38.347394
1627320240$38.3385$38.3385$38.33$38.33200$38.347389
1627320360$38.33$38.3302$38.33$38.3302341$38.347385
1627320420$38.33$38.33$38.3233$38.3252,374$38.347338
1627320480$38.329$38.329$38.329$38.329172$38.347334
1627320540$38.32$38.33$38.32$38.333,002$38.347252
1627320600$38.33$38.34$38.33$38.341,700$38.347228
1627320660$38.34$38.34$38.33$38.33700$38.347213
1627320720$38.325$38.325$38.32$38.321,600$38.34717
1627320780$38.32$38.32$38.32$38.32700$38.347151
1627320840$38.32$38.32$38.32$38.32661$38.347131
1627320900$38.3242$38.3242$38.3242$38.3242208$38.347126
1627320960$38.325$38.3277$38.32$38.322,030$38.347079
1627321020$38.33$38.33$38.325$38.3251,150$38.347055
1627321080$38.33$38.34$38.3299$38.342,600$38.347014
1627321140$38.34$38.34$38.34$38.34500$38.347008
1627321200$38.335$38.335$38.335$38.335128$38.347008
1627321260$38.33$38.33$38.33$38.331,513$38.346979
1627321320$38.3398$38.3399$38.335$38.335619$38.346976
1627321380$38.33$38.33$38.33$38.33200$38.346971
1627321440$38.335$38.335$38.325$38.325700$38.34696
1627321500$38.33$38.33$38.3257$38.33300$38.346951
1627321560$38.3391$38.3391$38.3391$38.3391241$38.346951
1627321620$38.3384$38.34$38.33$38.343,740$38.346915
1627321680$38.34$38.36$38.34$38.364,069$38.346919
1627321740$38.36$38.36$38.35$38.353,600$38.346936
1627321800$38.355$38.355$38.355$38.355114$38.346936
1627321860$38.36$38.36$38.35$38.351,285$38.346946
1627321920$38.35$38.35$38.35$38.351,745$38.346951
1627321980$38.355$38.355$38.35$38.35071,931$38.34696
1627322040$38.3509$38.3509$38.3509$38.3509510$38.346962
1627322100$38.3501$38.36$38.35$38.363,576$38.346979
1627322160$38.3501$38.36$38.35$38.366,617$38.347007
1627322220$38.36$38.36$38.36$38.36200$38.34701
1627322280$38.36$38.36$38.36$38.36150$38.347012
1627322340$38.36$38.36$38.35$38.352,190$38.347039
1627322400$38.36$38.36$38.356$38.356300$38.347042
1627322460$38.355$38.355$38.355$38.355100$38.347043
1627322520$38.359$38.359$38.359$38.359552$38.34705
1627322580$38.3581$38.3581$38.3581$38.3581700$38.347058
1627322640$38.355$38.359$38.355$38.359421$38.347062
1627322700$38.3556$38.3556$38.3556$38.3556296$38.347065
1627322760$38.36$38.36$38.35$38.3553,748$38.34709
1627322820$38.36$38.37$38.359$38.365,185$38.347158
1627322880$38.37$38.37$38.37$38.37100$38.34716
1627322940$38.37$38.37$38.37$38.37100$38.347163
1627323000$38.37$38.38$38.37$38.38900$38.347184
1627323060$38.38$38.385$38.38$38.386,651$38.347405
1627323120$38.385$38.385$38.38$38.38629$38.347427
1627323180$38.38$38.38$38.37$38.384,717$38.347545
1627323240$38.379$38.395$38.379$38.39512,787$38.348002
1627323300$38.395$38.395$38.395$38.3951,050$38.348052
1627323360$38.3919$38.40$38.39$38.392,477$38.348162
1627323420$38.3969$38.40$38.3969$38.40300$38.348181
1627323540$38.39$38.41$38.39$38.412,087$38.348283
1627323600$38.40$38.41$38.40$38.415,038$38.348546
1627323720$38.405$38.41$38.39$38.393,758$38.348726
1627323780$38.39$38.405$38.39$38.402,736$38.348845
1627323840$38.405$38.405$38.405$38.405100$38.348847
1627323900$38.4042$38.41$38.40$38.40868$38.348893
1627323960$38.40$38.40$38.39$38.395745$38.348933
1627324020$38.395$38.405$38.395$38.4051,204$38.348985
1627324080$38.409$38.409$38.40$38.402,584$38.349113
1627324140$38.3998$38.40$38.39$38.391,011$38.349159
1627324200$38.395$38.40$38.395$38.40802$38.349196
1627324260$38.40$38.4068$38.40$38.401,805$38.349285
1627324320$38.4032$38.41$38.4032$38.41211$38.349298
1627324380$38.41$38.425$38.41$38.4254,436$38.34959
1627324440$38.43$38.45$38.43$38.437,093$38.350191
1627324500$38.43$38.43$38.42$38.42993,385$38.350421
1627324560$38.425$38.425$38.42$38.42385$38.350459
1627324620$38.425$38.43$38.42$38.421,444$38.350548
1627324680$38.42$38.425$38.42$38.425672$38.350602
1627324740$38.42$38.4299$38.42$38.42853,350$38.350825
1627324800$38.422$38.425$38.4201$38.42012,538$38.351
1627324860$38.42$38.42$38.41$38.415900$38.351053
1627324920$38.42$38.42$38.42$38.42200$38.351072
1627324980$38.42$38.42$38.415$38.415200$38.351084
1627325040$38.415$38.4185$38.41$38.411,916$38.351185
1627325100$38.40$38.4078$38.40$38.40781,529$38.351269
1627325160$38.40$38.40$38.395$38.3952,602$38.351378
1627325220$38.40$38.40$38.40$38.40100$38.351386
1627325280$38.397$38.397$38.3902$38.39021,242$38.351429
1627325340$38.3924$38.3924$38.3924$38.3924100$38.351431
1627325400$38.395$38.40$38.39$38.403,123$38.351554
1627325520$38.4018$38.405$38.4018$38.405414$38.351567
1627325580$38.40$38.40$38.3987$38.3987901$38.351609
1627325640$38.3993$38.3999$38.397$38.3999300$38.35162
1627325700$38.40$38.40$38.40$38.401,612$38.351691
1627325760$38.40$38.41$38.40$38.4051,570$38.351764
1627325820$38.41$38.41$38.395$38.3954,169$38.351945
1627325880$38.40$38.40$38.3941$38.3987710$38.351975
1627325940$38.39$38.39$38.39$38.39129$38.351979
1627326000$38.3993$38.40$38.39$38.39582,660$38.352094
1627326060$38.392$38.40$38.392$38.39581,074$38.352132
1627326120$38.40$38.40$38.39$38.392,300$38.35222
1627326180$38.40$38.40$38.40$38.401,992$38.352305
1627326240$38.41$38.41$38.40$38.4062,710$38.352438
1627326300$38.405$38.405$38.39$38.39252,912$38.352552
1627326420$38.395$38.40$38.3937$38.395992$38.352591
1627326480$38.39$38.395$38.39$38.395200$38.352598
1627326540$38.395$38.42$38.395$38.422,448$38.352715
1627326600$38.41$38.415$38.41$38.413,070$38.352873
1627326660$38.405$38.405$38.405$38.405763$38.35292
1627326720$38.40$38.405$38.39$38.39900$38.352946
1627326780$38.39$38.40$38.39$38.401,200$38.352998
1627326840$38.405$38.41$38.405$38.405800$38.35303
1627326900$38.41$38.41$38.41$38.412,944$38.353179
1627326960$38.418$38.43$38.415$38.425,419$38.353502
1627327020$38.43$38.435$38.42$38.426,273$38.353907
1627327080$38.417$38.417$38.417$38.417500$38.353934
1627327140$38.4198$38.425$38.4198$38.42371,008$38.353989
1627327200$38.43$38.43$38.425$38.425800$38.354048
1627327260$38.425$38.425$38.40$38.4123,410$38.355163
1627327320$38.41$38.43$38.405$38.435,427$38.355457
1627327380$38.4237$38.4237$38.42$38.42513$38.355483
1627327440$38.42$38.4297$38.42$38.4297986$38.355548
1627327500$38.428$38.428$38.428$38.428110$38.355549
1627327560$38.42$38.425$38.42$38.421,535$38.355638
1627327620$38.42$38.42$38.41$38.412,086$38.355744
1627327680$38.42$38.42$38.4198$38.4198262$38.355758
1627327740$38.415$38.4199$38.41$38.415840$38.3558
1627327800$38.42$38.42$38.41$38.412,077$38.355906
1627327860$38.415$38.415$38.415$38.415100$38.355911
1627327920$38.4157$38.419$38.4157$38.4191,600$38.355992
1627327980$38.415$38.43$38.415$38.435,098$38.356295
1627328040$38.425$38.425$38.415$38.4156,046$38.356599
1627328100$38.415$38.43$38.415$38.434,503$38.356854
1627328160$38.425$38.425$38.42$38.421,101$38.356903
1627328220$38.4203$38.4203$38.41$38.4210,250$38.357431
1627328280$38.42$38.43$38.42$38.435,300$38.357737
1627328340$38.43$38.44$38.43$38.441,518$38.357812
1627328400$38.4444$38.445$38.435$38.443,820$38.358074
1627328460$38.44$38.445$38.44$38.4454,625$38.358386
1627328520$38.445$38.445$38.43$38.437212,778$38.35915
1627328580$38.435$38.435$38.435$38.435500$38.359186
1627328640$38.435$38.4367$38.43$38.4351,100$38.359246
1627328700$38.43$38.435$38.425$38.4255,104$38.359532
1627328760$38.425$38.43$38.4234$38.425698$38.35957
1627328820$38.425$38.43$38.4232$38.425958$38.359628
1627328880$38.4211$38.43$38.4208$38.431,120$38.359678
1627328940$38.43$38.44$38.425$38.4354,184$38.359921
1627329000$38.435$38.44$38.42$38.4235,218$38.36188
1627329060$38.425$38.4299$38.42$38.421,450$38.361951
1627329120$38.42$38.425$38.42$38.42722$38.361985
1627329180$38.42$38.4299$38.40$38.405,688$38.362192
1627329240$38.41$38.42$38.405$38.4155,728$38.362412
1627329300$38.42$38.42$38.4134$38.428,502$38.362774
1627329360$38.4127$38.42$38.41$38.428,793$38.363145
1627329420$38.415$38.42$38.4101$38.426,530$38.363422
1627329480$38.42$38.42$38.415$38.428,349$38.363774
1627329540$38.42$38.43$38.415$38.4220,420$38.364718
1627329600$38.41$38.41$38.41$38.4138,103$38.366397
1627331820$38.41$38.41$38.41$38.41100$38.369346
1627331880$38.41$38.41$38.41$38.41100$38.369349
1627331940$38.41$38.41$38.41$38.41100$38.369351
1627332000$38.41$38.41$38.41$38.41100$38.369353
1627332060$38.41$38.41$38.41$38.41100$38.369356
1627332120$38.41$38.41$38.41$38.41100$38.369358
1627332180$38.41$38.41$38.41$38.41100$38.369361
1627332420$38.41$38.41$38.41$38.41100$38.36595