BTI Historical Intraday Prices

One-Minute OHLCV Data From July 30, 2021.

  1. NYSE
  2. >
  3. BTI
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627633020$38.19$38.19$38.19$38.19100$38.19
1627633140$38.19$38.19$38.18$38.18200$38.187301
1627636260$38.09$38.09$38.09$38.09190$38.086182
1627635420$38.05$38.07$38.05$38.071,000$38.08568
1627637400$38.01$38.01$38.01$38.01100$38.080039
1627637460$38.00$38.00$38.00$38.00100$38.07581
1627637520$37.99$38.00$37.99$38.001,000$38.04684
1627637760$38.00$38.00$38.00$38.001,000$38.034598
1627640400$38.00$38.00$38.00$38.00985$37.978494
1627638300$37.99$37.99$37.99$37.991,949$38.01975
1627642020$37.97$37.98$37.97$37.981,000$37.974285
1627642800$38.00$38.00$37.98$37.982,496$37.975319
1627639380$37.95$37.96$37.95$37.961,000$38.01029
1627641120$37.95$37.96$37.95$37.961,000$37.976437
1627641240$37.95$37.96$37.95$37.961,000$37.974469
1627639440$37.95$37.95$37.95$37.95100$38.008945
1627642140$37.95$37.95$37.95$37.95100$37.974104
1627642980$37.94$37.94$37.94$37.94300$37.974591
1627643100$37.92$37.92$37.92$37.921,200$37.970811
1627643160$37.90$37.92$37.90$37.92519$37.968646
1627643340$37.92$37.92$37.92$37.921,581$37.964751
1627643400$37.90$37.90$37.90$37.90100$37.964423
1627643520$37.90$37.90$37.90$37.90400$37.963145
1627643640$37.89$37.89$37.89$37.89200$37.961115
1627643760$37.89$37.89$37.89$37.89100$37.960776
1627639980$37.88$37.88$37.88$37.881,250$37.989175
1627643580$37.91$37.91$37.88$37.88300$37.961977
1627645440$37.88$37.88$37.88$37.88100$37.941258
1627640040$37.88$37.88$37.87$37.871,080$37.976253
1627644000$37.87$37.87$37.87$37.87100$37.960334
1627644120$37.87$37.87$37.87$37.87100$37.95909
1627644060$37.87$37.87$37.87$37.87100$37.959508
1627645860$37.86$37.86$37.86$37.86100$37.933815
1627645620$37.86$37.86$37.86$37.861,224$37.937484
1627645680$37.86$37.86$37.85$37.851,176$37.934084
1627644720$37.85$37.85$37.84$37.842,198$37.947669
1627644840$37.84$37.84$37.83$37.83200$37.944645
1627644900$37.83$37.83$37.83$37.83100$37.944144
1627644960$37.83$37.83$37.83$37.83100$37.943651
1627646220$37.82$37.82$37.82$37.82500$37.93138
1627644780$37.83$37.83$37.82$37.82200$37.946127
1627645140$37.84$37.84$37.82$37.82300$37.94177
1627652400$37.78$37.8174$37.775$37.817421,882$37.74194
1627646280$37.81$37.81$37.81$37.81100$37.930942
1627646340$37.81$37.81$37.81$37.81100$37.930498
1627646400$37.94$37.94$37.81$37.815,375$37.925663
1627646460$37.80$37.80$37.79$37.80878$37.922025
1627647240$37.79$37.80$37.79$37.803,000$37.895566
1627652460$37.81$37.82$37.79$37.795933,911$37.750895
1627646580$37.79$37.79$37.79$37.79100$37.912524
1627646880$37.78$37.79$37.78$37.79500$37.906597
1627647840$37.78$37.78$37.78$37.78300$37.892799
1627652340$37.76$37.78$37.755$37.788,708$37.735452
1627648080$37.78$37.78$37.78$37.78100$37.885424
1627647900$37.78$37.78$37.78$37.783,000$37.885726
1627648200$37.78$37.78$37.78$37.781,100$37.883025
1627647420$37.78$37.78$37.78$37.78100$37.89423
1627646640$37.78$37.78$37.78$37.78228$37.911676
1627646520$37.80$37.80$37.78$37.782,713$37.912854
1627651980$37.735$37.78$37.72$37.7814,816$37.725384
1627647300$37.78$37.78$37.78$37.78300$37.89478
1627646940$37.77$37.77$37.77$37.771,000$37.903092
1627647540$37.77$37.77$37.77$37.77200$37.893669
1627648380$37.76$37.77$37.76$37.77700$37.880689
1627647060$37.77$37.77$37.77$37.77100$37.902754
1627646760$37.76$37.77$37.76$37.77704$37.908179
1627646700$37.78$37.78$37.77$37.77200$37.910895
1627652280$37.735$37.765$37.73$37.7657,083$37.733889
1627652940$37.75$37.765$37.74$37.7657,584$37.752148
1627652580$37.76$37.77$37.75$37.7615,696$37.752702
1627649100$37.77$37.77$37.76$37.761,153$37.877608
1627648320$37.78$37.78$37.76$37.76300$37.882336
1627652100$37.73$37.76$37.71$37.7617,234$37.732377
1627653060$37.745$37.7599$37.74$37.759913,084$37.753221
1627653000$37.765$37.77$37.74$37.7550,933$37.753426
1627652880$37.75$37.76$37.75$37.754,533$37.752077
1627652640$37.76$37.76$37.742$37.759,783$37.752641
1627652520$37.80$37.80$37.75$37.7518,363$37.752408
1627652160$37.76$37.765$37.74$37.7458,574$37.733379
1627651920$37.6991$37.75$37.69$37.7422,015$37.721223
1627652760$37.74$37.74$37.73$37.747,151$37.752203
1627653120$37.745$37.75$37.735$37.7411,150$37.752872
1627652820$37.74$37.765$37.74$37.7412,268$37.752092
1627649460$37.74$37.74$37.74$37.74499$37.874632
1627649400$37.75$37.75$37.74$37.74200$37.876184
1627653240$37.72$37.74$37.72$37.7358,087$37.752222
1627652040$37.76$37.78$37.735$37.73522,021$37.731784
1627652700$37.75$37.75$37.7341$37.73492,508$37.752575
1627653480$37.73$37.7383$37.725$37.736,388$37.749622
1627653420$37.7139$37.74$37.7139$37.7315,721$37.749876
1627649880$37.73$37.73$37.73$37.731,000$37.858757
1627653300$37.74$37.745$37.73$37.737,775$37.751969
1627653180$37.735$37.74$37.715$37.734,564$37.752645
1627652220$37.74$37.75$37.725$37.735,431$37.733498
1627649580$37.74$37.74$37.73$37.731,100$37.871728
1627649940$37.72$37.72$37.72$37.72299$37.857977
1627649820$37.71$37.73$37.71$37.722,800$37.861069
1627653540$37.73$37.735$37.71$37.7159,043$37.749165
1627650120$37.71$37.71$37.71$37.71100$37.853771
1627649760$37.71$37.71$37.71$37.71200$37.868116
1627649700$37.72$37.72$37.71$37.71909$37.868799
1627650000$37.72$37.72$37.71$37.711,600$37.854016
1627653360$37.73$37.73$37.71$37.7118,559$37.75034
1627650780$37.70$37.70$37.69$37.70700$37.837601
1627651800$37.68$37.73$37.66$37.7066,438$37.724411
1627653600$37.715$37.715$37.685$37.6920,487$37.747076
1627651020$37.68$37.69$37.68$37.69900$37.830997
1627650360$37.70$37.70$37.69$37.69949$37.85056
1627651200$37.69$37.70$37.68$37.69800$37.824346
1627650840$37.69$37.69$37.69$37.69400$37.836647
1627650900$37.69$37.69$37.69$37.691,411$37.83364
1627651740$37.66$37.71$37.66$37.6911,622$37.78257
1627650600$37.67$37.68$37.67$37.682,700$37.839203
1627650960$37.68$37.68$37.68$37.68100$37.83331
1627651860$37.71$37.73$37.67$37.6816,541$37.722697
1627651140$37.68$37.68$37.68$37.68300$37.825789
1627651080$37.68$37.68$37.68$37.682,227$37.826387
1627651500$37.66$37.68$37.66$37.684,560$37.809225
1627658640$37.65$37.675$37.645$37.6758,237$37.683657
1627653660$37.69$37.70$37.66$37.67523,566$37.743511
1627654800$37.65$37.675$37.64$37.673,358$37.719486
1627655040$37.67$37.679$37.665$37.672,350$37.718013
1627651560$37.68$37.68$37.66$37.674,000$37.802977
1627651320$37.67$37.67$37.67$37.671,000$37.822248
1627651380$37.66$37.67$37.66$37.672,400$37.817447
1627658400$37.6598$37.67$37.6598$37.671,547$37.684138
1627651680$37.68$37.68$37.66$37.673,690$37.796141
1627650540$37.67$37.67$37.67$37.67237$37.845991
1627650480$37.67$37.67$37.67$37.67100$37.846896
1627650420$37.69$37.69$37.67$37.671,001$37.847351
1627654620$37.64$37.67$37.64$37.6654,664$37.720649
1627654980$37.64$37.66$37.64$37.663,274$37.718175
1627654680$37.66$37.66$37.6499$37.666,046$37.720008
1627651620$37.67$37.68$37.66$37.66600$37.802047
1627654320$37.64$37.66$37.6377$37.6583,510$37.72463
1627658340$37.63$37.66$37.62$37.65548,494$37.684175
1627658520$37.65$37.65$37.645$37.654,665$37.683907
1627658460$37.67$37.67$37.65$37.652,556$37.684079
1627658700$37.675$37.68$37.65$37.656,920$37.683554
1627655100$37.6723$37.6723$37.64$37.653,407$37.717704
1627658580$37.65$37.656$37.64$37.652,153$37.683829
1627654080$37.63$37.65$37.6293$37.654,992$37.727495
1627658160$37.64$37.645$37.635$37.645821$37.685343
1627653720$37.661$37.662$37.62$37.64527,264$37.738337
1627654860$37.6772$37.6772$37.635$37.645,180$37.718987
1627656060$37.63$37.64$37.63$37.642,801$37.707324
1627658040$37.625$37.64$37.625$37.641,677$37.685468
1627655820$37.62$37.64$37.615$37.643,496$37.708507
1627658100$37.64$37.6483$37.64$37.641,795$37.685385
1627655940$37.62$37.64$37.62$37.642,750$37.707709
1627653840$37.63$37.645$37.62$37.6414,440$37.73455
1627654920$37.64$37.645$37.63$37.643,731$37.718487
1627654500$37.63$37.65$37.62$37.643,981$37.721878
1627653900$37.645$37.645$37.6333$37.645,721$37.733569
1627654740$37.643$37.65$37.64$37.641,871$37.719806
1627658220$37.64$37.65$37.64$37.64600$37.68532
1627654560$37.64$37.64$37.63$37.63996,175$37.721069
1627656540$37.6261$37.635$37.625$37.6355,700$37.703465
1627656420$37.63$37.635$37.63$37.6351,150$37.704247
1627653780$37.64$37.64$37.62$37.6326,123$37.737157
1627656180$37.615$37.63$37.615$37.638,626$37.705968
1627656360$37.62$37.63$37.61$37.634,300$37.704359
1627658280$37.64$37.64$37.63$37.6313,101$37.684603
1627656000$37.645$37.645$37.625$37.631,250$37.707543
1627657980$37.62$37.63$37.62$37.633,525$37.68555
1627655880$37.64$37.645$37.63$37.635,190$37.707988
1627658760$37.65$37.65$37.63$37.639,653$37.683109
1627654260$37.625$37.6352$37.62$37.635,325$37.725077
1627654440$37.62$37.63$37.62$37.637,992$37.722404
1627655160$37.65$37.65$37.615$37.6313,362$37.716155
1627654020$37.62$37.635$37.615$37.629926,288$37.728198
1627659000$37.605$37.63$37.605$37.62537,068$37.678059
1627654140$37.65$37.65$37.62$37.6257,177$37.726424
1627656120$37.64$37.645$37.62$37.6254,246$37.706909
1627656480$37.64$37.64$37.625$37.6253,022$37.703991
1627655760$37.60$37.62$37.5997$37.626,307$37.708888
1627655460$37.62$37.625$37.62$37.624,650$37.713297
1627656720$37.616$37.62$37.615$37.621,935$37.702601
1627656780$37.625$37.63$37.61$37.622,313$37.702352
1627656300$37.615$37.62$37.61$37.623,542$37.70483
1627653960$37.63$37.6368$37.62$37.623,241$37.732979
1627657920$37.5801$37.62$37.5801$37.6212,369$37.685788
1627654200$37.625$37.625$37.62$37.622,845$37.725947
1627656600$37.6361$37.645$37.62$37.624,184$37.703115
1627658880$37.617$37.62$37.61$37.61863,351$37.6823
1627654380$37.65$37.65$37.61$37.61597,333$37.723651
1627655220$37.627$37.627$37.61$37.6151,000$37.716009
1627656660$37.625$37.63$37.615$37.6153,065$37.702805
1627656840$37.615$37.62$37.61$37.6156,222$37.701674
1627657140$37.57$37.61$37.57$37.6122,648$37.696381
1627658820$37.62$37.63$37.61$37.619,810$37.682534
1627655400$37.60$37.61$37.60$37.613,450$37.713907
1627656240$37.62$37.62$37.61$37.616,802$37.705223
1627655280$37.62$37.62$37.60$37.6054,980$37.715231
1627655340$37.61$37.6123$37.605$37.6055,417$37.714425
1627655520$37.61$37.61$37.60$37.6035,535$37.71245
1627678320$37.60$37.60$37.60$37.60100$37.548889
1627658940$37.62$37.63$37.60$37.6039,568$37.680114
1627655580$37.60$37.60$37.60$37.608,457$37.711141
1627659060$37.62$37.625$37.60$37.604,036$37.677809
1627655640$37.60$37.60$37.59$37.5953,758$37.71056
1627657200$37.61$37.615$37.59$37.59515,843$37.694669
1627655700$37.59$37.60$37.585$37.595,361$37.709699
1627656900$37.61$37.61$37.59$37.593,113$37.701278
1627657860$37.58$37.5875$37.58$37.581,547$37.686936
1627657080$37.56$37.573$37.56$37.5731,526$37.699249
1627657020$37.57$37.58$37.57$37.574,920$37.699482
1627657740$37.54$37.57$37.54$37.578,005$37.687436
1627656960$37.59$37.59$37.56$37.576,876$37.700244
1627657800$37.56$37.575$37.56$37.572,532$37.687083
1627659120$37.59$37.5951$37.5699$37.56993,386$37.677523
1627657440$37.549$37.565$37.535$37.5614,038$37.689639
1627657620$37.56$37.57$37.56$37.562,411$37.688726
1627657500$37.565$37.565$37.54$37.55741,419$37.689433
1627657260$37.595$37.595$37.55$37.55510,468$37.693256
1627657320$37.55$37.56$37.54$37.5558,364$37.691272
1627657560$37.555$37.56$37.55$37.552,400$37.689072
1627657380$37.555$37.555$37.55$37.55400$37.691824
1627657680$37.5572$37.5572$37.545$37.551,000$37.688585
1627659180$37.56$37.56$37.5315$37.53516,057$37.67556
1627659240$37.5375$37.5375$37.51$37.5230,196$37.671438
1627662360$37.505$37.51$37.50$37.5056,478$37.632719
1627662300$37.50$37.51$37.50$37.505566$37.633319
1627662180$37.48$37.50$37.48$37.502,674$37.633451
1627676940$37.50$37.50$37.50$37.50100$37.548888
1627662240$37.495$37.495$37.495$37.495800$37.633369
1627662420$37.5099$37.5099$37.48$37.48511,955$37.631541
1627662600$37.48$37.49$37.475$37.4856,686$37.629917
1627659300$37.50$37.505$37.48$37.48545,036$37.664788
1627662480$37.48$37.4858$37.48$37.488,569$37.630646
1627662900$37.465$37.48$37.465$37.484,109$37.628835
1627663260$37.465$37.48$37.465$37.488,869$37.62613
1627662660$37.48$37.485$37.48$37.481,420$37.629775
1627662000$37.47$37.4799$37.465$37.47991,027$37.634034
1627662120$37.48$37.48$37.475$37.475820$37.633718
1627662060$37.475$37.4795$37.475$37.4751,964$37.633811
1627663380$37.475$37.475$37.475$37.475980$37.625906
1627659720$37.47$37.48$37.46$37.4754,364$37.653609
1627662540$37.475$37.475$37.475$37.475100$37.630624
1627663980$37.47$37.47$37.47$37.47300$37.621274
1627675080$37.46$37.47$37.455$37.4713,695$37.551849
1627663800$37.4699$37.475$37.4699$37.478,150$37.62141
1627663140$37.47$37.47$37.47$37.47100$37.62738
1627662720$37.475$37.48$37.47$37.471,940$37.629561
1627662780$37.47$37.47$37.4663$37.47421$37.629488
1627662840$37.4665$37.47$37.465$37.472,002$37.629277
1627661700$37.465$37.47$37.465$37.471,200$37.634842
1627659360$37.487$37.487$37.47$37.475,265$37.663952
1627663320$37.48$37.48$37.47$37.471,200$37.626005
1627674720$37.455$37.47$37.45$37.473,398$37.556055
1627663740$37.46$37.47$37.46$37.471,799$37.62222
1627661940$37.451$37.4695$37.451$37.4695947$37.634148
1627663020$37.465$37.469$37.4601$37.4693,280$37.627414
1627663200$37.465$37.47$37.465$37.46832,600$37.627102
1627663440$37.47$37.47$37.46$37.466816,778$37.624125
1627663080$37.465$37.465$37.465$37.465100$37.62739
1627674780$37.465$37.47$37.46$37.4652,421$37.555959
1627662960$37.47$37.47$37.4639$37.4659,402$37.62779
1627661580$37.46$37.465$37.46$37.465800$37.635035
1627661640$37.4653$37.4653$37.46$37.465406$37.63499
1627663500$37.465$37.4684$37.46$37.46510,563$37.623005
1627663560$37.47$37.475$37.465$37.4655,576$37.622429
1627663680$37.47$37.47$37.465$37.465200$37.622407
1627663920$37.465$37.465$37.465$37.465134$37.621303
1627660380$37.465$37.465$37.45$37.46515,350$37.644655
1627661820$37.455$37.465$37.455$37.4641,756$37.634314
1627675020$37.43$37.46$37.43$37.4631,552$37.552389
1627674060$37.46$37.46$37.45$37.4615,852$37.558876
1627674660$37.46$37.46$37.45$37.461,913$37.556206
1627674600$37.46$37.465$37.45$37.468,039$37.556292
1627673400$37.439$37.465$37.43$37.469,362$37.563136
1627674120$37.455$37.46$37.455$37.462,465$37.558763
1627663860$37.47$37.47$37.46$37.46800$37.621327
1627664100$37.4546$37.46$37.45$37.462,869$37.6208
1627664220$37.458$37.46$37.455$37.465,882$37.619944
1627674540$37.455$37.47$37.45$37.4626,750$37.556647
1627682040$37.46$37.46$37.46$37.46275$37.548881
1627659600$37.425$37.48$37.425$37.4618,469$37.654731
1627660440$37.46$37.46$37.45$37.461,305$37.644435
1627661760$37.4676$37.4676$37.46$37.462,446$37.634534
1627659960$37.455$37.46$37.445$37.464,023$37.651577
1627659900$37.44$37.46$37.44$37.461,995$37.652225
1627659660$37.4563$37.46$37.45$37.463,001$37.654252
1627660200$37.46$37.465$37.455$37.462,135$37.649221
1627660080$37.45$37.46$37.45$37.45991,800$37.650598
1627660020$37.455$37.4599$37.4501$37.45994,650$37.650877
1627664160$37.455$37.46$37.45$37.45992,200$37.620577
1627660140$37.45$37.4558$37.4381$37.45586,541$37.649526
1627661520$37.4486$37.4558$37.445$37.45583,198$37.635133
1627661880$37.46$37.46$37.455$37.455309$37.634266
1627674420$37.455$37.46$37.45$37.4552,300$37.558183
1627664280$37.455$37.4599$37.455$37.4554,100$37.619502
1627664040$37.46$37.46$37.4501$37.4551,395$37.621131
1627660320$37.445$37.46$37.44$37.4552,754$37.646941
1627674240$37.455$37.4596$37.455$37.4551,263$37.558555
1627674180$37.459$37.46$37.455$37.4552,862$37.558624
1627674000$37.44$37.46$37.43$37.45511,731$37.559616
1627673460$37.465$37.465$37.445$37.4532,684$37.562993
1627673280$37.455$37.455$37.445$37.457,769$37.564033
1627675260$37.45$37.45$37.45$37.451,303$37.54783
1627674300$37.455$37.46$37.45$37.453,197$37.558414
1627674360$37.45$37.46$37.45$37.452,100$37.558315
1627673520$37.45$37.46$37.44$37.459,318$37.562494
1627673220$37.43$37.455$37.42$37.4511,135$37.564465
1627667040$37.45$37.45$37.4432$37.453,768$37.603269
1627666980$37.445$37.46$37.445$37.454,954$37.603622
1627674480$37.46$37.4667$37.45$37.458,886$37.557802
1627674840$37.465$37.4699$37.45$37.4510,143$37.555519
1627675200$37.45$37.45$37.45$37.4543,473$37.547878
1627659780$37.48$37.485$37.45$37.454,904$37.652854
1627664760$37.445$37.45$37.435$37.454,142$37.615394
1627664460$37.445$37.45$37.445$37.4491,200$37.617689
1627664400$37.445$37.45$37.44$37.44697,909$37.617826
1627660500$37.46$37.46$37.44$37.44616,650$37.64349
1627673580$37.44$37.45$37.44$37.4452,660$37.562346
1627673880$37.43$37.445$37.43$37.4455,337$37.560592
1627672560$37.425$37.445$37.425$37.4457,973$37.568488
1627661460$37.45$37.45$37.445$37.445300$37.635553
1627667160$37.44$37.45$37.435$37.4453,083$37.602916
1627664340$37.46$37.46$37.445$37.4457,172$37.6187
1627661220$37.44$37.445$37.44$37.445500$37.636359
1627664700$37.435$37.4499$37.435$37.4457,001$37.615855
1627673640$37.445$37.4495$37.44$37.4442,146$37.562223
1627665300$37.44$37.445$37.44$37.44362,043$37.612901
1627664520$37.4437$37.4495$37.44$37.44191,019$37.617576
1627672680$37.445$37.45$37.44$37.4419,412$37.567138
1627667220$37.44$37.44$37.44$37.441,500$37.602763
1627661400$37.44$37.4481$37.44$37.441,800$37.635617
1627667100$37.44$37.44$37.44$37.44645$37.6032
1627660260$37.4515$37.4515$37.43$37.4411,577$37.647341
1627666920$37.44$37.44$37.4382$37.441,175$37.604074
1627672620$37.44$37.45$37.44$37.442,951$37.568301
1627660560$37.44$37.4401$37.425$37.448,513$37.642131
1627661340$37.44$37.44$37.43$37.443,474$37.635866
1627664820$37.445$37.445$37.438$37.441,867$37.615176
1627659840$37.4501$37.4501$37.44$37.441,918$37.652522
1627675140$37.4697$37.47$37.43$37.4424,534$37.550739
1627664940$37.44$37.44$37.4331$37.44694$37.614329
1627661160$37.43$37.44$37.43$37.44450$37.636443
1627665120$37.4399$37.44$37.43$37.441,990$37.613828
1627665180$37.435$37.44$37.435$37.444,369$37.613345
1627665360$37.44$37.4463$37.44$37.441,078$37.612778
1627665480$37.435$37.44$37.43$37.44600$37.612679
1627665240$37.44$37.44$37.435$37.43981,995$37.613124
1627664580$37.44$37.44$37.43$37.43946,814$37.61676
1627660920$37.42$37.4385$37.42$37.43853,304$37.638515
1627665420$37.4365$37.4369$37.4365$37.4369250$37.612755
1627665060$37.4358$37.4358$37.4358$37.4358150$37.614038
1627667640$37.43$37.435$37.43$37.435983$37.601707
1627664640$37.435$37.4376$37.435$37.4351,125$37.616644
1627672140$37.43$37.435$37.42$37.435858$37.570243
1627664880$37.44$37.445$37.435$37.4356,818$37.614409
1627672260$37.4316$37.44$37.4316$37.4353,900$37.569762
1627673820$37.42$37.435$37.42$37.4359,565$37.560901
1627660980$37.4374$37.44$37.43$37.4356,136$37.637585
1627660800$37.42$37.435$37.42$37.4355,195$37.639548
1627667400$37.43$37.435$37.4255$37.4351,927$37.602269
1627674960$37.43$37.44$37.43$37.4358,725$37.553998
1627666800$37.44$37.44$37.4346$37.4346500$37.604198
1627673700$37.44$37.445$37.43$37.433,876$37.561996
1627665000$37.4345$37.4352$37.43$37.432,335$37.614056
1627660860$37.43$37.43$37.413$37.433,171$37.639031
1627672200$37.43$37.44$37.43$37.433,054$37.570033
1627673940$37.445$37.45$37.43$37.435,616$37.560277
1627666740$37.43$37.43$37.43$37.432,626$37.604239
1627660620$37.445$37.45$37.43$37.436,547$37.641189
1627673340$37.44$37.445$37.43$37.436,329$37.563652
1627674900$37.45$37.455$37.43$37.4320,888$37.554459
1627661040$37.43$37.43$37.4252$37.43700$37.637474
1627672380$37.43$37.435$37.43$37.43918$37.56928
1627672860$37.435$37.435$37.43$37.43900$37.566494
1627672440$37.43$37.4344$37.43$37.43900$37.569217
1627667700$37.435$37.435$37.425$37.431,624$37.601542
1627667580$37.43$37.435$37.43$37.43900$37.601807
1627667520$37.43$37.435$37.43$37.43500$37.6019
1627667460$37.43$37.43$37.425$37.433,084$37.601949
1627672320$37.44$37.44$37.43$37.436,013$37.569344
1627667280$37.43$37.43$37.43$37.431,707$37.602592
1627672800$37.428$37.43$37.428$37.432,200$37.566555
1627666680$37.425$37.4299$37.425$37.4299630$37.604512
1627667760$37.43$37.43$37.42$37.42844,330$37.601097
1627661100$37.425$37.43$37.4232$37.42816,252$37.636509
1627667940$37.43$37.43$37.428$37.428964$37.600651
1627660740$37.42$37.43$37.42$37.42583,360$37.640382
1627673760$37.438$37.445$37.42$37.4257,886$37.561523
1627668060$37.42$37.425$37.42$37.4251,030$37.600057
1627671900$37.4201$37.425$37.4201$37.425800$37.57089
1627672020$37.425$37.425$37.425$37.425500$37.570427
1627672080$37.425$37.425$37.42$37.4251,614$37.570305
1627659540$37.419$37.425$37.41$37.4254,824$37.65761
1627666440$37.42$37.425$37.42$37.425453$37.605056
1627672500$37.43$37.43$37.42$37.4252,611$37.569029
1627666560$37.42$37.425$37.4141$37.4252,541$37.60462
1627671780$37.41$37.425$37.41$37.4251,800$37.571262
1627667340$37.4242$37.43$37.42$37.4251,160$37.602469
1627672740$37.44$37.45$37.425$37.4256,771$37.566705
1627673160$37.4283$37.4283$37.42$37.4251,704$37.565153
1627665540$37.43$37.43$37.42$37.42273,923$37.612227
1627665600$37.4272$37.4272$37.42$37.4216700$37.612147
1627667880$37.4276$37.4276$37.42$37.42011,653$37.600752
1627672920$37.43$37.44$37.42$37.426,709$37.566037
1627673100$37.419$37.425$37.41$37.425,151$37.565275
1627671960$37.425$37.425$37.415$37.425,544$37.570458
1627671840$37.425$37.4299$37.42$37.424,132$37.570951
1627660680$37.4399$37.4399$37.42$37.421,750$37.640915
1627666620$37.42$37.425$37.42$37.42300$37.604593
1627666020$37.415$37.42$37.41$37.427,811$37.610211
1627666380$37.405$37.42$37.40$37.429,578$37.605123
1627665660$37.428$37.429$37.42$37.422,100$37.611901
1627665720$37.42$37.42$37.415$37.424,789$37.611323
1627668240$37.415$37.42$37.415$37.422,732$37.59942
1627665780$37.425$37.43$37.42$37.42521$37.611243
1627668120$37.42$37.4251$37.42$37.42808$37.599972
1627668000$37.425$37.425$37.42$37.424,633$37.600154
1627667820$37.43$37.43$37.42$37.421,600$37.600928
1627668300$37.415$37.425$37.415$37.41958,350$37.598553
1627666500$37.43$37.43$37.415$37.41711,420$37.604913
1627673040$37.415$37.415$37.41$37.415967$37.56564
1627668180$37.42$37.42$37.415$37.4152,320$37.599723
1627672980$37.42$37.43$37.415$37.4154,426$37.56571
1627659480$37.41$37.435$37.41$37.41512,570$37.65856
1627659420$37.47$37.47$37.41$37.41515,613$37.661041
1627665900$37.415$37.42$37.41$37.415400$37.611207
1627666200$37.405$37.4129$37.405$37.4121,300$37.60695
1627665960$37.4148$37.4148$37.4117$37.4117437$37.611146
1627671720$37.405$37.41$37.405$37.412,474$37.571412
1627666080$37.42$37.42$37.40$37.4117,496$37.60806
1627666140$37.4041$37.415$37.40$37.417,736$37.607106
1627666260$37.41$37.413$37.41$37.415,285$37.606312
1627666320$37.41$37.41$37.409$37.409600$37.606221
1627668540$37.405$37.408$37.405$37.4081,600$37.597192
1627668480$37.4036$37.41$37.40$37.4062,915$37.597367
1627671600$37.40$37.405$37.40$37.405901$37.57184
1627668420$37.40$37.405$37.40$37.405965$37.5977
1627671660$37.40$37.405$37.395$37.402,566$37.571616
1627668900$37.397$37.40$37.39$37.402,022$37.593012
1627668660$37.40$37.40$37.395$37.406,869$37.594034
1627668360$37.41$37.41$37.40$37.406,700$37.597802
1627668600$37.40$37.405$37.39$37.39521,044$37.594797
1627671000$37.37$37.395$37.37$37.3954,965$37.575647
1627671120$37.395$37.40$37.39$37.3954,733$37.574821
1627671060$37.3999$37.40$37.39$37.3954,055$37.575269
1627671300$37.39$37.395$37.3898$37.3952,755$37.573284
1627668720$37.40$37.40$37.395$37.3955,339$37.593424
1627668780$37.395$37.3973$37.395$37.395900$37.593335
1627668840$37.395$37.3999$37.3916$37.3916847$37.593234
1627671180$37.3988$37.40$37.39$37.398,436$37.574027
1627671360$37.395$37.40$37.385$37.394,067$37.572902
1627671540$37.38$37.39$37.38$37.391,361$37.571913
1627669020$37.385$37.389$37.38$37.389535$37.592145
1627671240$37.39$37.395$37.38$37.3855,045$37.573545
1627669380$37.3755$37.385$37.375$37.3856,940$37.590338
1627671420$37.39$37.405$37.385$37.3858,160$37.572159
1627671480$37.38$37.39$37.38$37.3851,100$37.572045
1627669140$37.3868$37.3868$37.385$37.385639$37.591881
1627669080$37.385$37.3856$37.38$37.38211,565$37.591965
1627669200$37.3875$37.3875$37.38$37.38600$37.59181
1627668960$37.39$37.395$37.38$37.386,936$37.592213
1627670880$37.36$37.38$37.358$37.3816,165$37.577016
1627669260$37.38$37.38$37.3724$37.37714,022$37.591336
1627669440$37.38$37.387$37.37$37.3752,931$37.589993
1627669500$37.375$37.375$37.375$37.375700$37.589887
1627669560$37.3799$37.3799$37.37$37.3752,767$37.589576
1627670940$37.38$37.385$37.37$37.3758,308$37.576145
1627669320$37.3799$37.3799$37.37$37.371,417$37.591161
1627669620$37.37$37.37$37.36$37.3656,508$37.588751
1627670760$37.36$37.365$37.35$37.364,172$37.579265
1627670820$37.36$37.365$37.36$37.363,798$37.578809
1627670460$37.35$37.36$37.35$37.364,625$37.580883
1627670160$37.36$37.37$37.36$37.363,006$37.582408
1627670100$37.36$37.365$37.36$37.36750$37.582763
1627670040$37.35$37.37$37.35$37.3610,753$37.582854
1627669800$37.355$37.36$37.35$37.363,911$37.586035
1627669740$37.3565$37.3599$37.3565$37.3599600$37.586514
1627669860$37.37$37.37$37.35$37.35928,776$37.584948
1627669920$37.355$37.36$37.355$37.3555,489$37.584256
1627670580$37.35$37.36$37.35$37.3551,000$37.580126
1627669680$37.36$37.365$37.35$37.35516,840$37.586604
1627670640$37.35$37.3556$37.35$37.3551,267$37.579972
1627670340$37.35$37.355$37.35$37.35322,608$37.581677
1627669980$37.3599$37.3599$37.35$37.35800$37.584166
1627670220$37.36$37.36$37.35$37.351,983$37.582161
1627670280$37.35$37.355$37.35$37.351,315$37.581991
1627670400$37.35$37.3599$37.35$37.351,843$37.581451
1627670520$37.36$37.36$37.35$37.355,397$37.580246
1627670700$37.35$37.36$37.35$37.351,791$37.579755