BTI Historical Intraday Prices

One-Minute OHLCV Data From September 30, 2021.

  1. NYSE
  2. >
  3. BTI
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1632990060$36.21$36.21$36.21$36.21100$36.209611
1632990120$36.21$36.22$36.21$36.221,400$36.211321
1632990240$36.24$36.24$36.24$36.241,400$36.225137
1632990300$36.25$36.25$36.25$36.25100$36.225964
1632990360$36.25$36.25$36.24$36.241,752$36.23157
1632990420$36.25$36.25$36.25$36.25200$36.232312
1632990480$36.28$36.28$36.28$36.28300$36.235028
1632990900$36.30$36.30$36.30$36.30200$36.237539
1632991080$36.27$36.27$36.27$36.27300$36.239228
1632991200$36.25$36.25$36.25$36.25100$36.239411
1632991380$36.27$36.27$36.27$36.27300$36.240896
1632991440$36.26$36.26$36.26$36.26200$36.241808
1632991680$36.20$36.20$36.20$36.201,600$36.233514
1632991740$36.20$36.20$36.20$36.20300$36.232322
1632991920$36.20$36.20$36.20$36.20200$36.231518
1632992040$36.23$36.23$36.23$36.23200$36.231484
1632992280$36.26$36.26$36.26$36.261,500$36.235615
1632992340$36.26$36.26$36.26$36.26300$36.236301
1632992520$36.28$36.28$36.27$36.27290$36.237467
1632992580$36.28$36.28$36.27$36.27390$36.238705
1632992640$36.33$36.33$36.33$36.33100$36.239577
1632992700$36.38$36.38$36.38$36.38100$36.240787
1632992760$36.41$36.41$36.41$36.41200$36.243652
1632992940$36.39$36.39$36.39$36.39200$36.246303
1632993660$36.34$36.34$36.34$36.34200$36.248967
1632994140$36.25$36.25$36.25$36.251,000$36.249059
1632994560$36.25$36.25$36.25$36.25600$36.249099
1632994740$36.25$36.25$36.25$36.25500$36.24913
1632994860$36.23$36.23$36.23$36.23200$36.248695
1632994980$36.21$36.21$36.21$36.21200$36.248176
1632996000$36.19$36.19$36.19$36.19328$36.245991
1632996060$36.18$36.18$36.18$36.18100$36.245572
1632996180$36.19$36.19$36.19$36.19100$36.245187
1632996240$36.17$36.17$36.17$36.17100$36.244098
1632996360$36.14$36.14$36.14$36.14300$36.242169
1632996420$36.13$36.13$36.13$36.13203$36.240282
1632996960$36.11$36.11$36.11$36.111,100$36.231147
1632997200$36.11$36.11$36.11$36.11367$36.228451
1632997320$36.09$36.09$36.08$36.08200$36.226807
1632997440$36.07$36.07$36.07$36.07115$36.224281
1632997620$36.07$36.07$36.07$36.07100$36.222114
1632997680$36.04$36.04$36.04$36.04100$36.220817
1632997740$36.03$36.03$36.03$36.031,100$36.209349
1632997800$36.04$36.04$36.04$36.04164$36.207771
1632997860$36.03$36.07$36.03$36.071,103$36.198762
1632997980$36.07$36.07$36.06$36.06304$36.196358
1632998100$36.10$36.10$36.10$36.10306$36.19434
1632998220$36.12$36.12$36.12$36.12500$36.192738
1632998400$36.09$36.10$36.09$36.10200$36.191383
1632998700$36.13$36.13$36.13$36.13500$36.190112
1632999060$36.13$36.13$36.13$36.13176$36.189663
1632999240$36.10$36.11$36.10$36.11424$36.18747
1632999300$36.10$36.10$36.10$36.10500$36.185683
1632999420$36.10$36.10$36.10$36.10125$36.185004
1632999600$36.10$36.10$36.08$36.083,167$36.174275
1632999660$36.09$36.11$36.09$36.112,200$36.16864
1632999720$36.11$36.13$36.11$36.133,509$36.163618
1632999780$36.13$36.13$36.12$36.122,276$36.161172
1632999840$36.12$36.13$36.12$36.133,899$36.157981
1632999900$36.13$36.13$36.13$36.133,500$36.15572
1632999960$36.14$36.14$36.14$36.14200$36.155651
1633000020$36.15$36.15$36.14$36.142,300$36.154887
1633000080$36.15$36.15$36.15$36.15900$36.154797
1633000140$36.15$36.15$36.15$36.15100$36.154786
1633000200$36.15$36.15$36.15$36.152,800$36.154509
1633000380$36.13$36.13$36.13$36.132,100$36.15352
1633000500$36.13$36.13$36.13$36.13300$36.153324
1633000560$36.13$36.13$36.13$36.13790$36.152969
1633000620$36.14$36.14$36.14$36.14200$36.15291
1633000740$36.17$36.18$36.17$36.18600$36.153182
1633000800$36.18$36.18$36.18$36.18300$36.153324
1633000860$36.19$36.19$36.19$36.192,300$36.154759
1633000980$36.18$36.18$36.17$36.17300$36.155021
1633001100$36.16$36.16$36.16$36.16200$36.155037
1633001280$36.17$36.17$36.17$36.17100$36.155063
1633001340$36.16$36.16$36.16$36.16100$36.155071
1633001400$36.15$36.15$36.15$36.15300$36.15505
1633001460$36.19$36.19$36.18$36.181,900$36.156093
1633001520$36.17$36.18$36.17$36.17800$36.156352
1633001580$36.16$36.16$36.14$36.14700$36.156292
1633001760$36.18$36.18$36.18$36.18100$36.156331
1633001820$36.17$36.17$36.17$36.17100$36.156356
1633001880$36.16$36.17$36.16$36.161,090$36.156475
1633001940$36.14$36.14$36.14$36.14100$36.156419
1633002060$36.14$36.14$36.14$36.14100$36.156392
1633002240$36.09$36.09$36.09$36.09100$36.156044
1633002300$36.09$36.09$36.09$36.09200$36.155789
1633002420$36.09$36.09$36.09$36.09104$36.155583
1633002480$36.10$36.10$36.09$36.09879$36.154712
1633002540$36.09$36.09$36.09$36.09300$36.154366
1633002600$36.10$36.10$36.10$36.10300$36.154125
1633002660$36.11$36.11$36.11$36.11200$36.153981
1633002720$36.10$36.10$36.10$36.10600$36.153491
1633002780$36.12$36.12$36.12$36.12100$36.153441
1633002840$36.12$36.12$36.12$36.12300$36.153287
1633002900$36.12$36.12$36.12$36.12100$36.153215
1633003080$36.11$36.11$36.11$36.11200$36.153014
1633003140$36.12$36.12$36.12$36.12901$36.152545
1633003200$36.10$36.17$36.10$36.122,384$36.151947
1633003260$36.11$36.11$36.11$36.11410$36.151705
1633003440$36.10$36.10$36.10$36.10200$36.151551
1633003500$36.10$36.10$36.10$36.10100$36.15138
1633003560$36.10$36.10$36.08$36.087,023$36.144993
1633003800$36.08$36.09$36.08$36.091,362$36.143736
1633003920$36.08$36.08$36.07$36.07800$36.142766
1633004040$36.06$36.06$36.06$36.06200$36.142433
1633004100$36.06$36.06$36.06$36.06275$36.142167
1633004160$36.07$36.07$36.06$36.061,145$36.14106
1633004220$36.06$36.06$36.06$36.06300$36.140724
1633004280$36.05$36.05$36.05$36.05400$36.139959
1633004340$36.04$36.04$36.04$36.04200$36.139701
1633004460$36.06$36.06$36.06$36.06200$36.139506
1633004520$36.07$36.07$36.06$36.06700$36.138868
1633004580$36.06$36.06$36.06$36.06100$36.138769
1633004760$36.06$36.06$36.05$36.053,902$36.135176
1633004820$36.06$36.06$36.05$36.05200$36.134999
1633005000$36.07$36.07$36.07$36.07200$36.134754
1633005060$36.07$36.07$36.07$36.07100$36.134601
1633005120$36.06$36.06$36.06$36.062,100$36.132943
1633005180$36.06$36.06$36.06$36.06300$36.132673
1633005240$36.05$36.06$36.05$36.053,300$36.129875
1633005360$36.05$36.05$36.05$36.051,498$36.128646
1633005540$36.07$36.07$36.07$36.072,200$36.127268
1633005600$36.07$36.07$36.06$36.062,587$36.125598
1633005720$36.07$36.07$36.06$36.06300$36.125393
1633005780$36.08$36.08$36.07$36.07300$36.125207
1633005840$36.06$36.06$36.06$36.06666$36.12473
1633005900$36.07$36.07$36.06$36.071,300$36.124
1633006020$36.08$36.09$36.08$36.094,730$36.12229
1633006080$36.10$36.10$36.09$36.095,347$36.120838
1633006140$36.09$36.09$36.08$36.08700$36.120635
1633006200$36.08$36.09$36.08$36.082,700$36.119808
1633006260$36.07$36.07$36.07$36.071,000$36.119371
1633006320$36.07$36.07$36.06$36.06200$36.119282
1633006380$36.07$36.3249$36.07$36.0711,340$36.133869
1633006440$36.08$36.08$36.07$36.07300$36.133743
1633006500$36.06$36.06$36.06$36.06965$36.133166
1633006620$36.09$36.09$36.09$36.09800$36.132884
1633006680$36.085$36.11$36.085$36.101,476$36.1325
1633006740$36.10$36.11$36.09$36.093,408$36.131578
1633006800$36.08$36.08$36.06$36.062,600$36.13045
1633006860$36.04$36.05$36.04$36.0424,438$36.118474
1633006920$36.03$36.03$36.03$36.03100$36.118326
1633006980$36.03$36.03$36.03$36.03600$36.117966
1633007040$36.02$36.02$36.02$36.02200$36.117761
1633007100$36.02$36.02$36.02$36.02325$36.117569
1633007160$36.03$36.03$36.03$36.03200$36.117466
1633007220$36.03$36.03$36.03$36.03100$36.117218
1633007280$36.03$36.03$36.02$36.02500$36.116884
1633007340$36.01$36.02$36.01$36.021,749$36.115715
1633007400$36.03$36.03$36.02$36.021,883$36.114794
1633007460$36.03$36.04$36.03$36.042,000$36.113886
1633007520$36.03$36.03$36.03$36.03100$36.113835
1633007640$36.02$36.02$36.01$36.012,962$36.112012
1633007700$36.02$36.02$36.02$36.02600$36.111701
1633007760$36.02$36.02$36.02$36.02100$36.111551
1633008000$36.03$36.03$36.00$36.0212,600$36.105503
1633008060$36.02$36.03$36.02$36.0310,847$36.101036
1633008120$36.04$36.04$36.04$36.042,900$36.100136
1633008180$36.04$36.04$36.03$36.03450$36.099937
1633008240$36.03$36.03$36.01$36.011,150$36.099436
1633008300$36.03$36.03$36.01$36.023,950$36.09798
1633008360$36.02$36.04$36.01$36.044,370$36.096384
1633008420$36.04$36.06$36.03$36.032,800$36.09587
1633008480$36.04$36.05$36.04$36.054,156$36.094891
1633008540$36.03$36.05$36.02$36.037,652$36.092826
1633008600$36.03$36.07$36.01$36.045172,267$36.037194
1633008660$36.03$36.0374$36.00$36.0296,066$36.028858
1633008720$36.02$36.03$35.93$35.97160,649$36.011723
1633008780$35.96$35.96$35.91$35.9363,966$36.000915
1633008840$35.93$35.94$35.87$35.9049,534$35.991295
1633008900$35.90$35.90$35.84$35.8662,945$35.977827
1633008960$35.86$35.88$35.83$35.8353,454$35.96799
1633009020$35.84$35.84$35.7724$35.79105,822$35.943762
1633009080$35.795$35.795$35.72$35.7256,960$35.929933
1633009140$35.72$35.74$35.715$35.727129,856$35.922793
1633009200$35.73$35.74$35.675$35.675135,774$35.893788
1633009260$35.675$35.675$35.63$35.6468,236$35.878127
1633009320$35.64$35.65$35.60$35.6286,993$35.858562
1633009380$35.63$35.63$35.59$35.6254,655$35.847209
1633009440$35.6191$35.67$35.60$35.6739,902$35.840037
1633009500$35.67$35.69$35.65$35.660446,091$35.834041
1633009560$35.665$35.685$35.66$35.6834,243$35.829733
1633009620$35.675$35.68$35.64$35.67524,835$35.826587
1633009680$35.68$35.681$35.61$35.6235,539$35.821974
1633009740$35.62$35.6699$35.61$35.669919,415$35.819398
1633009800$35.665$35.72$35.665$35.70523,974$35.817251
1633009860$35.705$35.7299$35.69$35.7222,989$35.815561
1633009920$35.725$35.76$35.7199$35.7630,861$35.814173
1633009980$35.755$35.79$35.75$35.7918,592$35.813561
1633010040$35.795$35.80$35.75$35.75558,319$35.811787
1633010100$35.758$35.76$35.72$35.7337,204$35.810122
1633010160$35.73$35.75$35.70$35.719947,207$35.807784
1633010220$35.715$35.715$35.68$35.6922,300$35.806156
1633010280$35.69$35.695$35.67$35.6723,746$35.804478
1633010340$35.67$35.68$35.6246$35.629935,581$35.801437
1633010400$35.62$35.65$35.57$35.595150,741$35.785916
1633010460$35.60$35.62$35.59$35.6133,082$35.782707
1633010520$35.61$35.63$35.59$35.6268,848$35.77662
1633010580$35.62$35.62$35.58$35.5950,195$35.772275
1633010640$35.59$35.61$35.5695$35.5839,878$35.768543
1633010700$35.57$35.58$35.5641$35.5838,233$35.764913
1633010760$35.5763$35.60$35.5401$35.540153,092$35.760062
1633010820$35.55$35.55$35.52$35.5330,189$35.756949
1633010880$35.525$35.54$35.52$35.53541,118$35.752771
1633010940$35.535$35.545$35.52$35.5431,354$35.749702
1633011000$35.54$35.60$35.54$35.59575,967$35.743667
1633011060$35.60$35.61$35.56$35.567729,411$35.741767
1633011120$35.56$35.56$35.51$35.5149,466$35.737449
1633011180$35.52$35.52$35.505$35.5132,139$35.734454
1633011240$35.515$35.52$35.50$35.50532,092$35.731557
1633011300$35.505$35.52$35.475$35.48584,886$35.723688
1633011360$35.485$35.50$35.445$35.4783,358$35.715763
1633011420$35.465$35.48$35.44$35.4738,476$35.712101
1633011480$35.47$35.505$35.47$35.5017,709$35.710657
1633011540$35.495$35.50$35.4891$35.5015,484$35.709419
1633011600$35.4974$35.54$35.4927$35.5427,596$35.70747
1633011660$35.53$35.615$35.51$35.52204,259$35.697944
1633011720$35.52$35.57$35.52$35.56528,871$35.696416
1633011780$35.57$35.58$35.54$35.57103,599$35.692177
1633011840$35.57$35.585$35.555$35.5635,947$35.690767
1633011900$35.56$35.5963$35.56$35.5837,034$35.689399
1633011960$35.58$35.595$35.555$35.55530,690$35.688303
1633012020$35.5592$35.59$35.5592$35.5642,995$35.686752
1633012080$35.56$35.60$35.56$35.59523,356$35.6859
1633012140$35.595$35.60$35.59$35.5921,276$35.685279
1633012200$35.59$35.5999$35.575$35.5842,849$35.683942
1633012260$35.58$35.5983$35.55$35.59150,571$35.679723
1633012320$35.59$35.60$35.56$35.5937,692$35.678619
1633012380$35.5801$35.65$35.5801$35.6459,951$35.677473
1633012440$35.63$35.64$35.57$35.585818,122$35.677093
1633012500$35.59$35.61$35.58$35.5938,759$35.676211
1633012560$35.585$35.60$35.57$35.5813,881$35.675862
1633012620$35.58$35.59$35.5632$35.5717,975$35.67535
1633012680$35.57$35.60$35.565$35.5928,582$35.67465
1633012740$35.595$35.62$35.585$35.60526,348$35.674138
1633012800$35.61$35.61$35.53$35.5331,883$35.673224
1633012860$35.535$35.55$35.525$35.52522,568$35.672423
1633012920$35.53$35.54$35.525$35.529818,139$35.671752
1633012980$35.52$35.54$35.50$35.50107,479$35.66759
1633013040$35.51$35.51$35.47$35.49109,907$35.662697
1633013100$35.485$35.49$35.465$35.476645,980$35.660609
1633013160$35.47$35.50$35.47$35.49553,897$35.658307
1633013220$35.495$35.495$35.468$35.4819,398$35.657482
1633013280$35.48$35.52$35.475$35.51535,140$35.656053
1633013340$35.515$35.53$35.4795$35.48537,066$35.654637
1633013400$35.48$35.49$35.46$35.4917,170$35.653903
1633013460$35.4883$35.49$35.43$35.43540,820$35.652079
1633013520$35.4391$35.44$35.42$35.4310,601$35.651516
1633013580$35.43$35.43$35.41$35.41533,579$35.64971
1633013640$35.4191$35.4191$35.405$35.4118,361$35.648687
1633013700$35.415$35.42$35.38$35.3843,400$35.646233
1633013760$35.385$35.42$35.385$35.4114,231$35.645431
1633013820$35.415$35.42$35.40$35.4117,834$35.644483
1633013880$35.41$35.44$35.41$35.439,697$35.643995
1633013940$35.44$35.47$35.44$35.4617,359$35.643262
1633014000$35.45$35.47$35.45$35.4629,460$35.642006
1633014060$35.46$35.48$35.46$35.4714,487$35.641483
1633014120$35.47$35.48$35.445$35.4716,472$35.640837
1633014180$35.47$35.49$35.45$35.4525,838$35.639866
1633014240$35.45$35.475$35.445$35.4517,481$35.639163
1633014300$35.445$35.47$35.44$35.468,471$35.638809
1633014360$35.46$35.46$35.44$35.4515,301$35.63819
1633014420$35.455$35.46$35.445$35.4515,627$35.637552
1633014480$35.45$35.49$35.44$35.4812,557$35.637095
1633014540$35.49$35.51$35.485$35.5010,981$35.636754
1633014600$35.50$35.505$35.48$35.5014,967$35.636278
1633014660$35.50$35.515$35.4898$35.48985,811$35.636112
1633014720$35.49$35.4986$35.48$35.49864,415$35.635971
1633014780$35.50$35.5199$35.50$35.51995,093$35.635827
1633014840$35.515$35.53$35.505$35.517917,035$35.635387
1633014900$35.52$35.545$35.515$35.53518,764$35.634951
1633014960$35.53$35.54$35.52$35.5224,733$35.63439
1633015020$35.52$35.53$35.52$35.5217,625$35.633973
1633015080$35.525$35.54$35.52$35.5414,648$35.633641
1633015140$35.54$35.57$35.535$35.5650,212$35.63278
1633015200$35.565$35.565$35.50$35.5030,367$35.632114
1633015260$35.50$35.52$35.49$35.5023,073$35.631503
1633015320$35.49$35.505$35.45$35.4630,523$35.630547
1633015380$35.46$35.4762$35.46$35.4621,930$35.629818
1633015440$35.4595$35.46$35.425$35.42521,635$35.628988
1633015500$35.42$35.43$35.42$35.4218,474$35.628223
1633015560$35.42$35.43$35.38$35.4069,822$35.625016
1633015620$35.40$35.43$35.38$35.4070,901$35.621912
1633015680$35.40$35.4471$35.40$35.44543,365$35.620176
1633015740$35.45$35.47$35.44$35.4541,038$35.618843
1633015800$35.44$35.44$35.375$35.3827,919$35.617589
1633015860$35.38$35.43$35.375$35.41662,546$35.615076
1633015920$35.41$35.4156$35.35$35.3560,286$35.612454
1633015980$35.355$35.36$35.33$35.3640,476$35.610411
1633016040$35.36$35.36$35.32$35.3349,147$35.60793
1633016100$35.325$35.33$35.30$35.30518,184$35.606934
1633016160$35.31$35.31$35.29$35.2939,162$35.6047
1633016220$35.295$35.295$35.265$35.26560,528$35.601078
1633016280$35.27$35.275$35.265$35.2713,658$35.600248
1633016340$35.265$35.27$35.2601$35.26510,503$35.599611
1633016400$35.265$35.27$35.24$35.2471,090$35.59516
1633016460$35.25$35.255$35.23$35.23528,196$35.593384
1633016520$35.235$35.24$35.23$35.239914,764$35.592449
1633016580$35.2301$35.235$35.215$35.228726,306$35.590736
1633016640$35.225$35.23$35.22$35.237,801$35.590236
1633016700$35.23$35.255$35.225$35.2510,891$35.589559
1633016760$35.255$35.255$35.22$35.2319,497$35.588353
1633016820$35.23$35.23$35.215$35.2225,831$35.586711
1633016880$35.215$35.225$35.19$35.19560,248$35.582444
1633016940$35.19$35.20$35.18$35.18523,302$35.580859
1633017000$35.185$35.22$35.18$35.1928,953$35.578956
1633017060$35.185$35.185$35.17$35.17515,623$35.577876
1633017120$35.17$35.18$35.155$35.1819,000$35.576544
1633017180$35.185$35.20$35.18$35.19523,507$35.575003
1633017240$35.19$35.19$35.18$35.1916,673$35.573909
1633017300$35.19$35.19$35.18$35.1920,939$35.572551
1633017360$35.185$35.20$35.185$35.19913,807$35.571663
1633017420$35.20$35.21$35.1899$35.189925,445$35.57005
1633017480$35.19$35.21$35.1899$35.218,525$35.569525
1633017540$35.21$35.2172$35.2013$35.21519,353$35.568365
1633017600$35.21$35.235$35.21$35.2359,950$35.567784
1633017660$35.24$35.25$35.2044$35.204417,943$35.566777
1633017720$35.21$35.21$35.19$35.2027,542$35.565108
1633017780$35.1982$35.21$35.19$35.2039,718$35.562695
1633017840$35.20$35.20$35.19$35.2011,260$35.56201
1633017900$35.19$35.20$35.18$35.1921,569$35.560697
1633017960$35.19$35.19$35.17$35.18568,006$35.55651
1633018020$35.1899$35.1899$35.13$35.1348,853$35.55339
1633018080$35.135$35.14$35.11$35.1115,553$35.552332
1633018140$35.1197$35.12$35.09$35.09533,323$35.549951
1633018200$35.10$35.11$35.095$35.1018,665$35.548617
1633018260$35.105$35.14$35.105$35.1310,204$35.547933
1633018320$35.125$35.125$35.10$35.118,271$35.547367
1633018380$35.11$35.11$35.09$35.099910,342$35.546646
1633018440$35.0956$35.11$35.095$35.1117,938$35.545381
1633018500$35.11$35.125$35.10$35.1218,971$35.544096
1633018560$35.1125$35.1125$35.09$35.1026,182$35.54228
1633018620$35.10$35.11$35.09$35.1127,873$35.540384
1633018680$35.10$35.1268$35.10$35.1259,597$35.539741
1633018740$35.1265$35.14$35.115$35.1357,894$35.539234
1633018800$35.135$35.14$35.119$35.1284,836$35.533854
1633018860$35.115$35.12$35.105$35.1226,076$35.532171
1633018920$35.115$35.125$35.11$35.1135,748$35.529913
1633018980$35.115$35.13$35.11$35.12526,182$35.528279
1633019040$35.12$35.125$35.10$35.1045,955$35.525413
1633019100$35.1072$35.135$35.105$35.1328,406$35.523705
1633019160$35.13$35.14$35.13$35.133986,590$35.518701
1633019220$35.13$35.14$35.11$35.13842,578$35.516204
1633019280$35.14$35.15$35.14$35.145715,322$35.51537
1633019340$35.1473$35.1569$35.1429$35.1514,376$35.514595
1633019400$35.145$35.145$35.125$35.1320,378$35.513468
1633019460$35.13$35.135$35.12$35.12524,380$35.512103
1633019520$35.125$35.13$35.11$35.11514,452$35.511279
1633019580$35.1112$35.12$35.11$35.11517,967$35.510244
1633019640$35.11$35.145$35.11$35.14514,110$35.509468
1633019700$35.145$35.19$35.14$35.187825,328$35.508195
1633019760$35.1871$35.1976$35.16$35.17521,349$35.507198
1633019820$35.175$35.19$35.168$35.17511,242$35.50667
1633019880$35.18$35.195$35.18$35.1955,717$35.506406
1633019940$35.1999$35.21$35.19$35.2122,766$35.505405
1633020000$35.2093$35.23$35.19$35.1935,106$35.503931
1633020060$35.19$35.19$35.155$35.1559,430$35.503491
1633020120$35.155$35.155$35.1292$35.1510,610$35.502934
1633020180$35.14$35.16$35.14$35.15998,464$35.502508
1633020240$35.16$35.165$35.139$35.14979,315$35.50204
1633020300$35.14$35.1499$35.13$35.13522,560$35.50088
1633020360$35.139$35.1564$35.1366$35.1519,828$35.499893
1633020420$35.155$35.17$35.155$35.16997,079$35.49956
1633020480$35.16$35.18$35.16$35.182,338$35.499451
1633020540$35.185$35.1894$35.165$35.185,623$35.499198
1633020600$35.185$35.19$35.18$35.1816,784$35.498465
1633020660$35.18$35.1999$35.18$35.197,548$35.49814
1633020720$35.185$35.21$35.18$35.215,263$35.497916
1633020780$35.205$35.205$35.18$35.1959,685$35.497502
1633020840$35.1989$35.20$35.1871$35.2016,258$35.496814
1633020900$35.20$35.205$35.175$35.17512,164$35.4963
1633020960$35.175$35.1895$35.173$35.1852,675$35.496181
1633021020$35.189$35.19$35.16$35.176,601$35.495885
1633021080$35.17$35.1793$35.1653$35.1754,778$35.495677
1633021140$35.175$35.1955$35.1674$35.195511,775$35.495169
1633021200$35.1984$35.205$35.19$35.205,355$35.494949
1633021260$35.205$35.215$35.19$35.20510,999$35.4945
1633021320$35.205$35.21$35.185$35.1917,603$35.493785
1633021380$35.19$35.208$35.18$35.20511,199$35.493314
1633021440$35.21$35.245$35.21$35.244,708$35.493144
1633021500$35.24$35.255$35.24$35.25544,706$35.491608
1633021560$35.255$35.29$35.255$35.297,016$35.491407
1633021620$35.285$35.299$35.28$35.297621,052$35.490838
1633021680$35.2964$35.305$35.295$35.3016,755$35.490405
1633021740$35.305$35.3167$35.29$35.316716,507$35.489979
1633021800$35.3148$35.3155$35.283$35.28315,487$35.489587
1633021860$35.285$35.29$35.28$35.282,941$35.489505
1633021920$35.284$35.29$35.27$35.27726,566$35.489322
1633021980$35.275$35.289$35.26$35.28552,136$35.487795
1633022040$35.285$35.31$35.285$35.3114,283$35.48743
1633022100$35.31$35.325$35.3093$35.3256,332$35.487284
1633022160$35.325$35.34$35.305$35.3121,641$35.48682
1633022220$35.31$35.31$35.29$35.2957,433$35.486628
1633022280$35.295$35.305$35.29$35.29519,931$35.486139
1633022340$35.30$35.3367$35.30$35.32511,092$35.4859
1633022400$35.3272$35.33$35.31$35.315,703$35.485775
1633022460$35.315$35.32$35.31$35.3211,406$35.485524
1633022520$35.315$35.32$35.305$35.30542,644$35.484542
1633022580$35.31$35.31$35.29$35.2910,412$35.484293
1633022640$35.30$35.305$35.275$35.2815,266$35.4839
1633022700$35.28$35.2896$35.27$35.2714,045$35.483529
1633022760$35.27$35.275$35.255$35.2759,814$35.48325
1633022820$35.27$35.27$35.255$35.263,400$35.48315
1633022880$35.26$35.275$35.26$35.2753,433$35.483053
1633022940$35.28$35.29$35.275$35.294,780$35.482928
1633023000$35.285$35.285$35.26$35.278,902$35.482686
1633023060$35.26$35.275$35.26$35.269119,485$35.482144
1633023120$35.2658$35.27$35.2622$35.2656,170$35.481973
1633023180$35.26$35.2699$35.255$35.269911,693$35.481642
1633023240$35.265$35.2696$35.255$35.2613,913$35.481244
1633023300$35.265$35.265$35.235$35.2519,562$35.480653
1633023360$35.2401$35.25$35.24$35.2454,116$35.480525
1633023420$35.245$35.27$35.235$35.26512,488$35.480157
1633023480$35.265$35.27$35.255$35.2656,967$35.479964
1633023540$35.265$35.28$35.255$35.25813,829$35.479588
1633023600$35.255$35.26$35.25$35.25511,601$35.479259
1633023660$35.255$35.265$35.245$35.2624,353$35.478563
1633023720$35.26$35.26$35.245$35.247810,489$35.478258
1633023780$35.24$35.245$35.23$35.2413,091$35.477859
1633023840$35.24$35.255$35.235$35.2553,951$35.477741
1633023900$35.255$35.26$35.255$35.268,485$35.477507
1633023960$35.26$35.28$35.26$35.2817,168$35.477043
1633024020$35.28$35.2899$35.2725$35.2811,827$35.476747
1633024080$35.28$35.29$35.275$35.287,316$35.476565
1633024140$35.28$35.29$35.271$35.296,693$35.476401
1633024200$35.29$35.31$35.285$35.312,230$35.476349
1633024260$35.31$35.31$35.285$35.297,639$35.476174
1633024320$35.29$35.30$35.29$35.2955,094$35.476059
1633024380$35.295$35.30$35.2948$35.302,450$35.476004
1633024440$35.2901$35.31$35.2901$35.3053,872$35.475915
1633024500$35.31$35.31$35.30$35.3052,374$35.475868
1633024560$35.305$35.32$35.30$35.305,099$35.475758
1633024620$35.305$35.3099$35.30$35.30812,711$35.475702
1633024680$35.30$35.31$35.30$35.313,114$35.475636
1633024740$35.305$35.31$35.30$35.312,514$35.475582
1633024800$35.305$35.33$35.30$35.3317,874$35.475223
1633024860$35.335$35.335$35.315$35.333915,391$35.47493
1633024920$35.335$35.345$35.33$35.333,724$35.474868
1633024980$35.335$35.34$35.32$35.3256,258$35.474759
1633025040$35.325$35.33$35.32$35.325940$35.474741
1633025100$35.325$35.3455$35.325$35.34555,405$35.474645
1633025160$35.345$35.36$35.34$35.362,966$35.4746
1633025220$35.358$35.375$35.358$35.3710,231$35.474462
1633025280$35.37$35.40$35.36$35.39523,027$35.474171
1633025340$35.395$35.41$35.39$35.4012,934$35.474053
1633025400$35.40$35.40$35.3732$35.386,712$35.473984
1633025460$35.38$35.38$35.355$35.36810,150$35.47385
1633025520$35.3658$35.37$35.35$35.3556,029$35.473764
1633025580$35.3598$35.365$35.359$35.3655,805$35.473682
1633025640$35.3674$35.37$35.36$35.372,765$35.473647
1633025700$35.375$35.375$35.35$35.3526,029$35.473289
1633025760$35.35$35.375$35.34$35.3759,844$35.47241
1633025820$35.3685$35.38$35.3685$35.378328,474$35.472073
1633025880$35.375$35.39$35.375$35.381625,022$35.471796
1633025940$35.385$35.395$35.375$35.3820,012$35.471585
1633026000$35.38$35.4099$35.375$35.409961,848$35.470994
1633026060$35.405$35.405$35.3885$35.398,998$35.470913
1633026120$35.39$35.41$35.385$35.40514,901$35.470778
1633026180$35.405$35.42$35.40$35.41510,288$35.470705
1633026240$35.412$35.43$35.412$35.42515,484$35.470614
1633026300$35.42$35.429$35.395$35.4215,226$35.470513
1633026360$35.415$35.425$35.415$35.4253,492$35.470491
1633026420$35.425$35.445$35.4242$35.44525,361$35.470392
1633026480$35.45$35.46$35.44$35.466,920$35.470375
1633026540$35.46$35.47$35.455$35.4710,525$35.470364
1633026600$35.47$35.48$35.455$35.485,349$35.470362
1633026660$35.475$35.49$35.475$35.498,610$35.470376
1633026720$35.48$35.495$35.48$35.4956,026$35.470386
1633026780$35.498$35.505$35.485$35.497,617$35.470409
1633026840$35.495$35.515$35.495$35.5156,345$35.470436
1633026900$35.51$35.53$35.51$35.527,342$35.470478
1633026960$35.52$35.53$35.51$35.517,644$35.47052
1633027020$35.51$35.53$35.51$35.5316,238$35.470615
1633027080$35.53$35.535$35.525$35.537,234$35.470667
1633027140$35.525$35.525$35.515$35.5156,488$35.470705
1633027200$35.51$35.5258$35.51$35.5252,721$35.470721
1633027260$35.52$35.55$35.52$35.5511,479$35.470797
1633027320$35.55$35.55$35.53$35.5312,838$35.470901
1633027380$35.53$35.535$35.515$35.52655,986$35.470938
1633027440$35.525$35.535$35.52$35.52812,693$35.471024
1633027500$35.53$35.54$35.53$35.549,166$35.47109
1633027560$35.535$35.5495$35.53$35.53543,874$35.471406
1633027620$35.535$35.535$35.515$35.5259,124$35.471462
1633027680$35.525$35.53$35.51$35.5118,607$35.471507
1633027740$35.5162$35.5194$35.51$35.51279,177$35.471549
1633027800$35.515$35.545$35.515$35.54525,964$35.471738
1633027860$35.55$35.555$35.531$35.5419,529$35.471897
1633027920$35.55$35.55$35.535$35.545,239$35.471938
1633027980$35.535$35.535$35.53$35.533,650$35.471964
1633028040$35.53$35.54$35.512$35.539125,902$35.472136
1633028100$35.535$35.535$35.525$35.52513,759$35.472227
1633028160$35.53$35.54$35.52$35.53522,553$35.472385
1633028220$35.535$35.535$35.52$35.52017,266$35.472432
1633028280$35.525$35.53$35.525$35.5254,419$35.47246
1633028340$35.5299$35.5299$35.50$35.5017,849$35.472549
1633028400$35.5099$35.515$35.50$35.51514,128$35.472605
1633028460$35.51$35.515$35.51$35.515758$35.472609
1633028520$35.51$35.5185$35.505$35.5059,517$35.47265
1633028580$35.505$35.51$35.48$35.4812,511$35.472684
1633028640$35.485$35.488$35.48$35.48725$35.472684
1633028700$35.485$35.53$35.485$35.5324,504$35.472786
1633028760$35.53$35.53$35.515$35.537,983$35.47283
1633028820$35.525$35.53$35.525$35.52510,003$35.472894
1633028880$35.525$35.535$35.525$35.5353,703$35.472917
1633028940$35.535$35.54$35.52$35.52512,056$35.472991
1633029000$35.53$35.55$35.53$35.5510,736$35.473066
1633029060$35.555$35.557$35.545$35.557,017$35.473127
1633029120$35.555$35.555$35.545$35.555,400$35.473173
1633029180$35.545$35.55$35.54$35.5453,543$35.473203
1633029240$35.55$35.55$35.545$35.545900$35.473209
1633029300$35.55$35.5759$35.545$35.5715,183$35.473359
1633029360$35.57$35.575$35.555$35.55510,464$35.47347
1633029420$35.555$35.56$35.55$35.5554,550$35.473511
1633029480$35.555$35.5553$35.545$35.5457,012$35.473573
1633029540$35.543$35.5467$35.54$35.545870$35.473581
1633029600$35.54$35.54$35.5036$35.50514,686$35.473661
1633029660$35.50$35.5093$35.50$35.507,849$35.473689
1633029720$35.5034$35.51$35.50$35.50512,258$35.473734
1633029780$35.51$35.51$35.505$35.50995,225$35.473754
1633029840$35.505$35.51$35.50$35.5055,900$35.473777
1633029900$35.50$35.515$35.49$35.51525,626$35.473853
1633029960$35.515$35.53$35.51$35.516211,651$35.473913
1633030020$35.51$35.54$35.51$35.5357,665$35.473955
1633030080$35.535$35.54$35.53$35.538,108$35.474013
1633030140$35.535$35.535$35.51$35.519,825$35.474069
1633030200$35.51$35.5167$35.49$35.494610,343$35.4741
1633030260$35.495$35.515$35.495$35.5159,523$35.474131
1633030320$35.515$35.52$35.51$35.51997,721$35.474167
1633030380$35.5193$35.545$35.51$35.5459,625$35.474222
1633030440$35.545$35.565$35.545$35.5557,006$35.474287
1633030500$35.555$35.555$35.53$35.5313,311$35.474389
1633030560$35.53$35.53$35.52$35.528,016$35.474437
1633030620$35.525$35.5267$35.50$35.514,607$35.474456
1633030680$35.505$35.505$35.48$35.498,781$35.474477
1633030740$35.485$35.49$35.475$35.4754,201$35.47448
1633030800$35.475$35.48$35.45$35.45531,342$35.474442
1633030860$35.455$35.46$35.45$35.458,193$35.474424
1633030920$35.455$35.455$35.42$35.4310,362$35.474386
1633030980$35.43$35.43$35.42$35.42510,616$35.474328
1633031040$35.43$35.43$35.41$35.4113,009$35.474247
1633031100$35.415$35.425$35.40$35.41545,741$35.473917
1633031160$35.41$35.415$35.3901$35.39513,779$35.473801
1633031220$35.395$35.41$35.395$35.405412,832$35.473703
1633031280$35.405$35.4099$35.38$35.38517,797$35.473563
1633031340$35.385$35.39$35.37$35.375,174$35.473508
1633031400$35.37$35.375$35.33$35.3325,166$35.473189
1633031460$35.33$35.34$35.32$35.32532,106$35.4727
1633031520$35.325$35.3363$35.3147$35.31533,951$35.472169
1633031580$35.315$35.35$35.31$35.3330,644$35.471656
1633031640$35.32$35.325$35.30$35.3013,165$35.471424
1633031700$35.30$35.31$35.295$35.30547,702$35.47057
1633031760$35.305$35.305$35.27$35.2764,240$35.46935
1633031820$35.27$35.28$35.27$35.27518,643$35.468967
1633031880$35.27$35.32$35.27$35.31565,342$35.467758
1633031940$35.32$35.32$35.26$35.275130,234$35.465388
1633032000$35.27$35.28$35.27$35.27125,956$35.462388
1633032900$35.28$35.28$35.28$35.28144$35.463061
1633033200$35.60$35.60$35.60$35.60200$35.463064
1633033680$35.50$35.50$35.50$35.50500$35.463067
1633033800$35.48$35.48$35.48$35.48908$35.463068
1633034220$35.50$35.50$35.30$35.30500$35.463067
1633034520$35.47$35.47$35.47$35.47107$35.463065
1633035600$35.31$35.45$35.30$35.45506$35.463057
1633036320$35.48$35.48$35.48$35.48200$35.463065
1633036740$35.45$35.45$35.45$35.45195$35.463065
1633037100$35.49$35.49$35.49$35.49433$35.463066
1633037220$35.47$35.49$35.47$35.49679$35.463068
1633037280$35.45$35.45$35.45$35.45100$35.463067
1633037520$35.47$35.47$35.47$35.47500$35.463068
1633037580$35.45$35.47$35.45$35.47476$35.463068
1633037820$35.44$35.44$35.44$35.44100$35.463067
1633039200$35.43$35.43$35.43$35.43100$35.463064
1633039260$35.41$35.41$35.41$35.41100$35.463063
1633039440$35.43$35.44$35.43$35.44510$35.463061
1633044660$35.55$35.55$35.55$35.55105$35.463065
1633045320$35.50$35.50$35.50$35.50500$35.463066
1633046340$35.50$35.50$35.50$35.50242$35.463066