BTI Historical Intraday Prices

One-Minute OHLCV Data From October 29, 2021.

  1. NYSE
  2. >
  3. BTI
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1635496020$35.60$35.60$35.60$35.60351$35.604718
1635496140$35.60$35.61$35.60$35.612,102$35.602535
1635496260$35.63$35.63$35.63$35.63333$35.60584
1635496560$35.59$35.59$35.59$35.59597$35.603475
1635496620$35.60$35.61$35.60$35.61699$35.603491
1635496860$35.60$35.60$35.59$35.601,700$35.601698
1635496920$35.60$35.60$35.60$35.60109$35.601669
1635496980$35.61$35.61$35.61$35.61200$35.601921
1635497100$35.61$35.61$35.61$35.61300$35.602276
1635497340$35.59$35.60$35.59$35.602,750$35.599297
1635497400$35.59$35.59$35.59$35.59897$35.598429
1635497640$35.59$35.59$35.59$35.59200$35.598273
1635498300$35.65$35.65$35.65$35.65300$35.599665
1635499380$35.63$35.63$35.63$35.63100$35.60028
1635499440$35.65$35.65$35.65$35.65100$35.600715
1635499620$35.60$35.60$35.60$35.60371$35.600693
1635499980$35.61$35.61$35.61$35.61100$35.600771
1635500160$35.58$35.58$35.58$35.58309$35.599908
1635500220$35.57$35.61$35.57$35.614,543$35.59556
1635500460$35.54$35.54$35.54$35.54300$35.594281
1635500520$35.55$35.55$35.55$35.55199$35.593778
1635501060$35.56$35.58$35.56$35.581,714$35.591543
1635501240$35.53$35.53$35.53$35.53500$35.58998
1635501300$35.51$35.51$35.50$35.50660$35.585387
1635501840$35.48$35.48$35.46$35.46241$35.583882
1635501900$35.46$35.46$35.46$35.46105$35.583273
1635501960$35.45$35.45$35.45$35.45110$35.582559
1635502140$35.45$35.45$35.45$35.45159$35.581584
1635502200$35.44$35.45$35.44$35.45398$35.576342
1635502320$35.46$35.46$35.46$35.46500$35.573806
1635502380$35.44$35.44$35.44$35.44500$35.567601
1635502560$35.43$35.43$35.43$35.43107$35.56699
1635502620$35.42$35.42$35.42$35.42295$35.565185
1635502920$35.43$35.43$35.43$35.43500$35.562105
1635502980$35.42$35.42$35.42$35.42200$35.560949
1635503460$35.42$35.45$35.42$35.45600$35.557472
1635504480$35.49$35.50$35.49$35.501,012$35.55518
1635504540$35.49$35.49$35.49$35.49325$35.554403
1635504840$35.49$35.49$35.49$35.49100$35.554167
1635505020$35.48$35.48$35.48$35.48100$35.553897
1635505200$35.50$35.50$35.48$35.481,600$35.550579
1635505260$35.50$35.50$35.50$35.50100$35.549897
1635505440$35.52$35.52$35.52$35.52300$35.549493
1635505500$35.53$35.53$35.53$35.53500$35.549172
1635505740$35.51$35.51$35.51$35.51200$35.548705
1635505800$35.49$35.49$35.49$35.491,223$35.54632
1635506040$35.50$35.50$35.50$35.50100$35.546176
1635506160$35.49$35.49$35.49$35.49200$35.545828
1635506220$35.50$35.50$35.50$35.50100$35.545687
1635506580$35.51$35.51$35.51$35.511,100$35.544516
1635506760$35.50$35.50$35.50$35.50100$35.544315
1635506880$35.50$35.50$35.50$35.501,399$35.54246
1635507060$35.51$35.51$35.51$35.51100$35.542355
1635507180$35.51$35.51$35.51$35.51100$35.541913
1635507300$35.49$35.49$35.49$35.49500$35.541173
1635507360$35.52$35.52$35.52$35.52100$35.541078
1635507540$35.54$35.54$35.54$35.54100$35.541074
1635507780$35.55$35.55$35.50$35.503,600$35.540064
1635507840$35.51$35.51$35.51$35.51300$35.539838
1635508020$35.50$35.50$35.49$35.49500$35.539184
1635508140$35.50$35.50$35.50$35.50100$35.539089
1635508200$35.49$35.49$35.49$35.491,392$35.537289
1635508260$35.48$35.48$35.48$35.481,400$35.535471
1635508380$35.47$35.48$35.47$35.481,200$35.533956
1635508440$35.46$35.46$35.46$35.46100$35.533629
1635508500$35.46$35.46$35.46$35.46500$35.53283
1635508620$35.46$35.46$35.46$35.46100$35.532672
1635508800$35.50$35.52$35.46$35.468,440$35.525893
1635508860$35.45$35.45$35.45$35.45400$35.525207
1635508920$35.45$35.45$35.45$35.45685$35.524286
1635508980$35.45$35.48$35.45$35.451,900$35.522112
1635509220$35.48$35.48$35.48$35.481,200$35.521257
1635509340$35.50$35.50$35.50$35.50500$35.521044
1635510060$35.46$35.46$35.43$35.431,417$35.51906
1635510120$35.46$35.47$35.46$35.47200$35.518834
1635510300$35.45$35.45$35.45$35.45100$35.518679
1635510360$35.44$35.44$35.44$35.44857$35.517488
1635510840$35.44$35.44$35.44$35.44125$35.5171
1635510900$35.43$35.43$35.43$35.43500$35.516308
1635510960$35.44$35.44$35.44$35.44200$35.516033
1635511140$35.43$35.43$35.41$35.41200$35.515506
1635511380$35.40$35.40$35.40$35.40100$35.514731
1635511440$35.39$35.39$35.39$35.39200$35.514081
1635511500$35.39$35.39$35.39$35.39200$35.513615
1635511560$35.38$35.38$35.35$35.35200$35.512861
1635511680$35.35$35.35$35.34$35.342,400$35.506995
1635511740$35.32$35.33$35.32$35.33300$35.50581
1635511980$35.31$35.31$35.31$35.31100$35.505036
1635512100$35.32$35.32$35.32$35.32200$35.50448
1635512160$35.35$35.35$35.35$35.35607$35.503061
1635512280$35.36$35.37$35.36$35.37842$35.501115
1635512340$35.37$35.37$35.37$35.37800$35.499555
1635512400$35.37$35.37$35.35$35.35600$35.497787
1635512520$35.36$35.36$35.36$35.36500$35.496835
1635512640$35.35$35.36$35.35$35.363,100$35.491231
1635513000$35.37$35.37$35.37$35.37100$35.49062
1635513180$35.37$35.37$35.37$35.37450$35.489677
1635513240$35.36$35.36$35.35$35.352,468$35.485252
1635513300$35.35$35.37$35.35$35.372,168$35.482155
1635513360$35.37$35.37$35.37$35.37500$35.481473
1635513420$35.35$35.35$35.35$35.35300$35.480994
1635513480$35.34$35.34$35.34$35.34100$35.480574
1635513600$35.34$35.35$35.34$35.352,452$35.476594
1635513660$35.35$35.36$35.35$35.36600$35.475648
1635513720$35.37$35.37$35.36$35.362,100$35.473116
1635513900$35.38$35.38$35.38$35.38100$35.472858
1635513960$35.38$35.39$35.38$35.391,400$35.471452
1635514020$35.39$35.42$35.39$35.422,900$35.469268
1635514080$35.42$35.46$35.42$35.4611,348$35.466041
1635514140$35.46$35.47$35.44$35.442,650$35.465698
1635514200$35.44$35.45$35.42$35.4578,225$35.440104
1635514260$35.455$35.455$35.40$35.4214,069$35.436716
1635514320$35.43$35.43$35.40$35.401,801$35.436279
1635514380$35.40$35.41$35.32$35.39122,993$35.392211
1635514440$35.41$35.43$35.40$35.42512,745$35.393331
1635514500$35.43$35.43$35.41$35.42533,064$35.397787
1635514560$35.43$35.43$35.40$35.4052,064$35.401818
1635514620$35.405$35.41$35.395$35.414,956$35.401842
1635514680$35.41$35.43$35.41$35.428738,327$35.404463
1635514740$35.4261$35.43$35.405$35.4122,636$35.405418
1635514800$35.4074$35.42$35.395$35.4016,253$35.405442
1635514860$35.40$35.40$35.385$35.3914,748$35.404917
1635514920$35.395$35.3968$35.38$35.38014,115$35.404765
1635514980$35.39$35.39$35.36$35.3756,678$35.404296
1635515040$35.365$35.38$35.36$35.37484,044$35.403978
1635515100$35.37$35.385$35.37$35.3710,763$35.40322
1635515160$35.36$35.3684$35.35$35.3657,180$35.402547
1635515220$35.36$35.38$35.36$35.3653,676$35.402284
1635515280$35.365$35.365$35.345$35.3513,385$35.400935
1635515340$35.354$35.38$35.354$35.3810,235$35.400115
1635515400$35.39$35.42$35.385$35.41515,587$35.400336
1635515460$35.41$35.415$35.40$35.41535,154$35.400588
1635515520$35.415$35.42$35.405$35.4234,643$35.401655
1635515580$35.415$35.42$35.405$35.4157,228$35.401802
1635515640$35.415$35.42$35.39$35.40516,229$35.402031
1635515700$35.405$35.418$35.40$35.4058,297$35.402104
1635515760$35.405$35.42$35.40$35.4211,242$35.402245
1635515820$35.415$35.42$35.40$35.412,493$35.402276
1635515880$35.4199$35.4199$35.3688$35.368812,496$35.402117
1635515940$35.365$35.365$35.34$35.348,061$35.401499
1635516000$35.34$35.34$35.3344$35.342,770$35.401223
1635516060$35.345$35.35$35.335$35.353,729$35.400867
1635516120$35.3486$35.3491$35.335$35.342,223$35.400631
1635516180$35.33$35.33$35.29$35.2916,276$35.398322
1635516240$35.285$35.33$35.285$35.3310,753$35.396943
1635516300$35.33$35.3382$35.31$35.3152,574$35.396656
1635516360$35.31$35.34$35.31$35.338,442$35.395805
1635516420$35.33$35.335$35.3299$35.332,810$35.39553
1635516480$35.335$35.36$35.33$35.369,987$35.394845
1635516540$35.3695$35.37$35.345$35.3458,950$35.394432
1635516600$35.3463$35.35$35.34$35.34524,776$35.392607
1635516660$35.345$35.35$35.33$35.3424,835$35.390736
1635516720$35.335$35.34$35.325$35.3325,844$35.388904
1635516780$35.325$35.33$35.32$35.324,149$35.388558
1635516840$35.32$35.33$35.315$35.31993,987$35.3882
1635516900$35.3176$35.3176$35.29$35.2959,043$35.387192
1635516960$35.2907$35.2907$35.27$35.28515,450$35.385229
1635517020$35.29$35.295$35.285$35.297,519$35.384355
1635517080$35.29$35.30$35.28$35.284,375$35.38382
1635517140$35.2866$35.2866$35.265$35.2715,094$35.381827
1635517200$35.27$35.29$35.27$35.299,647$35.380677
1635517260$35.28$35.2896$35.275$35.2756,909$35.379863
1635517320$35.275$35.2791$35.265$35.27919,559$35.378631
1635517380$35.275$35.285$35.27$35.277,600$35.377706
1635517440$35.27$35.27$35.225$35.22533,012$35.373191
1635517500$35.22$35.225$35.18$35.1985,487$35.358217
1635517560$35.185$35.21$35.185$35.205,443$35.35732
1635517620$35.21$35.215$35.20$35.203,916$35.356737
1635517680$35.195$35.20$35.18$35.1923,161$35.352971
1635517740$35.185$35.205$35.185$35.20514,744$35.350636
1635517800$35.205$35.205$35.18$35.193,210$35.350132
1635517860$35.19$35.20$35.19$35.194,422$35.349485
1635517920$35.19$35.215$35.185$35.2117,749$35.346909
1635517980$35.205$35.21$35.20$35.2057,719$35.345904
1635518040$35.20$35.21$35.195$35.2096,867$35.344996
1635518100$35.2021$35.21$35.195$35.206,601$35.344111
1635518160$35.20$35.22$35.20$35.215,721$35.343393
1635518220$35.215$35.215$35.20$35.216,754$35.342567
1635518280$35.21$35.21$35.205$35.213,247$35.342164
1635518340$35.22$35.235$35.22$35.22510,979$35.341006
1635518400$35.23$35.26$35.2244$35.2588,259$35.340272
1635518460$35.255$35.255$35.24$35.2514,082$35.339066
1635518520$35.245$35.27$35.245$35.26511,361$35.338273
1635518580$35.27$35.2799$35.24$35.244,679$35.337924
1635518640$35.2581$35.2581$35.245$35.256,244$35.337458
1635518700$35.24$35.245$35.23$35.2353,544$35.337156
1635518760$35.23$35.24$35.225$35.243,478$35.336827
1635518820$35.245$35.25$35.2364$35.254,452$35.336481
1635518880$35.24$35.24$35.23$35.233,440$35.336195
1635518940$35.23$35.23$35.215$35.21953,048$35.335888
1635519000$35.22$35.23$35.21$35.21712,359$35.335663
1635519060$35.21$35.22$35.21$35.222,359$35.335405
1635519120$35.22$35.225$35.21$35.2122,647$35.333195
1635519180$35.205$35.215$35.20$35.206,922$35.332477
1635519240$35.205$35.205$35.185$35.18925,264$35.33187
1635519300$35.19$35.205$35.185$35.2027,695$35.328791
1635519360$35.205$35.21$35.1966$35.204,801$35.328309
1635519420$35.21$35.225$35.20$35.214,596$35.32788
1635519480$35.205$35.21$35.20$35.213,253$35.327564
1635519540$35.21$35.22$35.20$35.2121,782$35.325624
1635519600$35.22$35.22$35.21$35.213,969$35.325279
1635519660$35.21$35.215$35.2038$35.2112,067$35.324192
1635519720$35.21$35.23$35.20$35.2012,666$35.323156
1635519780$35.21$35.215$35.20$35.206,986$35.322535
1635519840$35.20$35.2002$35.19$35.1951,356$35.322402
1635519900$35.19$35.20$35.18$35.199,517$35.32143
1635519960$35.19$35.19$35.1868$35.18683,406$35.321088
1635520020$35.19$35.197$35.19$35.193,864$35.320708
1635520080$35.19$35.19$35.17$35.1713,915$35.31925
1635520140$35.18$35.18$35.16$35.17513,983$35.31771
1635520200$35.1798$35.19$35.175$35.195,878$35.31709
1635520260$35.19$35.195$35.185$35.197,900$35.316381
1635520320$35.19$35.19$35.17$35.17667,915$35.315588
1635520380$35.17$35.175$35.1563$35.165,238$35.315
1635520440$35.16$35.165$35.14$35.149,833$35.313852
1635520500$35.14$35.16$35.14$35.144,819$35.313281
1635520560$35.145$35.15$35.14$35.1453,387$35.312869
1635520620$35.1499$35.1499$35.135$35.145,493$35.312205
1635520680$35.14$35.1478$35.13$35.1359,297$35.311079
1635520740$35.135$35.135$35.125$35.135,732$35.310341
1635520800$35.125$35.13$35.12$35.132,107$35.310059
1635520860$35.121$35.13$35.12$35.1210,392$35.308691
1635520920$35.13$35.14$35.13$35.143,970$35.308207
1635520980$35.1301$35.1399$35.12$35.129,060$35.307058
1635521040$35.12$35.12$35.10$35.115,427$35.306317
1635521100$35.11$35.11$35.105$35.113,910$35.305769
1635521160$35.11$35.1162$35.11$35.11621,469$35.305584
1635521220$35.10$35.1067$35.06$35.0616,128$35.303146
1635521280$35.06$35.08$35.06$35.06513,171$35.301094
1635521340$35.07$35.08$35.06$35.088,323$35.299813
1635521400$35.08$35.08$35.04$35.0742,924$35.292971
1635521460$35.0743$35.09$35.065$35.097,109$35.291987
1635521520$35.09$35.108$35.09$35.1053,597$35.29151
1635521580$35.1053$35.1156$35.02$35.0276,320$35.28098
1635521640$35.025$35.035$35.01$35.0394,548$35.266748
1635521700$35.03$35.0375$35.025$35.0317,958$35.26427
1635521760$35.025$35.025$34.86$34.9075312,577$35.216952
1635521820$34.91$34.9737$34.905$34.9512,913$35.215245
1635521880$34.945$34.97$34.945$34.95522,343$35.212517
1635521940$34.96$34.96$34.95$34.9517,259$35.211633
1635522000$34.95$34.955$34.92$34.9255,368$35.210931
1635522060$34.925$34.9551$34.92$34.92519,736$35.208373
1635522120$34.93$34.93$34.905$34.9059,307$35.207084
1635522180$34.91$34.92$34.905$34.9217,185$35.204703
1635522240$34.92$34.925$34.91$34.9216,352$35.202537
1635522300$34.9206$34.9255$34.91$34.927,439$35.201539
1635522360$34.92$34.9259$34.905$34.90510,996$35.200101
1635522420$34.9096$34.92$34.905$34.927,345$35.199126
1635522480$34.92$34.9327$34.92$34.92999,573$35.19794
1635522540$34.9299$34.9299$34.91$34.92510,195$35.196667
1635522600$34.925$34.95$34.92$34.947,645$35.195764
1635522660$34.944$34.9464$34.94$34.942,210$35.195495
1635522720$34.94$34.94$34.93$34.935,627$35.194854
1635522780$34.935$34.94$34.93$34.936325,771$35.19188
1635522840$34.935$34.945$34.935$34.9414,622$35.19023
1635522900$34.94$34.945$34.9318$34.9411,653$35.188944
1635522960$34.94$34.94$34.9377$34.93772,850$35.188635
1635523020$34.9378$34.94$34.92$34.9210,073$35.187515
1635523080$34.925$34.9299$34.92$34.924,284$35.187018
1635523140$34.925$34.9399$34.9208$34.93659,114$35.186005
1635523200$34.9376$34.94$34.93$34.9339,724$35.184936
1635523260$34.93$34.93$34.915$34.9153,021$35.184592
1635523320$34.918$34.92$34.9177$34.921,970$35.184373
1635523380$34.92$34.92$34.91$34.9117,570$35.182309
1635523440$34.905$34.916$34.905$34.918,425$35.181323
1635523500$34.9099$34.93$34.9099$34.9319,676$35.179106
1635523560$34.93$34.93$34.925$34.92637,140$35.178347
1635523620$34.927$34.93$34.92$34.921,864$35.17815
1635523680$34.92$34.9299$34.92$34.9299500$35.178096
1635523740$34.921$34.93$34.92$34.924,837$35.177578
1635523800$34.93$34.935$34.925$34.9353,613$35.177199
1635523860$34.935$34.94$34.93$34.93862,280$35.176949
1635523920$34.93$34.95$34.93$34.9358,065$35.176168
1635523980$34.93$34.935$34.915$34.9158,112$35.175321
1635524040$34.92$34.92$34.91$34.919,531$35.174289
1635524100$34.9121$34.92$34.9037$34.908513,761$35.172779
1635524160$34.91$34.9161$34.91$34.914,347$35.172282
1635524220$34.91$34.91$34.905$34.905400$35.172257
1635524280$34.906$34.91$34.905$34.9094,926$35.171715
1635524340$34.91$34.915$34.905$34.90994,000$35.171281
1635524400$34.91$34.91$34.903$34.911,086$35.171171
1635524460$34.9078$34.91$34.9002$34.90853,042$35.170847
1635524520$34.9091$34.92$34.9091$34.9153,861$35.170425
1635524580$34.912$34.915$34.91$34.9151,850$35.170242
1635524640$34.91$34.9261$34.91$34.9218,539$35.168336
1635524700$34.92$34.93$34.91$34.9256,295$35.167706
1635524760$34.92$34.935$34.915$34.92523,553$35.165404
1635524820$34.925$34.925$34.91$34.9156,667$35.164739
1635524880$34.91$34.92$34.91$34.91527,659$35.163984
1635524940$34.91$34.92$34.91$34.925,583$35.163425
1635525000$34.92$34.9275$34.92$34.92751,415$35.163302
1635525060$34.92$34.925$34.90$34.90836,756$35.162628
1635525120$34.9078$34.9099$34.905$34.90752,238$35.16239
1635525180$34.905$34.915$34.905$34.913,429$35.162058
1635525240$34.91$34.91$34.91$34.912,061$35.161851
1635525300$34.91$34.915$34.90$34.90869,955$35.160857
1635525360$34.91$34.919$34.905$34.9155,863$35.160281
1635525420$34.915$34.915$34.885$34.885498,112$35.150585
1635525480$34.89$34.89$34.8734$34.87346,346$35.149942
1635525540$34.8775$34.885$34.875$34.8858,666$35.149044
1635525600$34.88$34.88$34.87$34.872,760$35.148768
1635525660$34.87$34.88$34.87$34.8758,107$35.147922
1635525720$34.8701$34.879$34.86$34.8715,004$35.146357
1635525780$34.87$34.87$34.85$34.8515,463$35.144727
1635525840$34.85$34.86$34.85$34.85355,436$35.144142
1635525900$34.86$34.86$34.855$34.8612,698$35.142159
1635525960$34.86$34.87$34.86$34.872,068$35.142596
1635526020$34.87$34.8799$34.855$34.8559,590$35.141613
1635526080$34.8599$34.86$34.855$34.862,505$35.141357
1635526140$34.8579$34.86$34.85$34.8557,495$35.140574
1635526200$34.855$34.8599$34.82$34.829643,466$35.135839
1635526260$34.8266$34.83$34.82$34.837,554$35.134997
1635526320$34.825$34.83$34.82$34.82517,360$35.133072
1635526380$34.8281$34.84$34.825$34.842,902$35.13276
1635526440$34.835$34.835$34.83$34.834,572$35.132257
1635526500$34.825$34.8398$34.82$34.83987,654$35.131433
1635526560$34.84$34.84$34.83$34.8324,563$35.130953
1635526620$34.83$34.84$34.83$34.83411,388$35.130804
1635526680$34.84$34.84$34.83$34.8351,850$35.130591
1635526740$34.84$34.84$34.8339$34.847,764$35.129795
1635526800$34.835$34.8378$34.83$34.8351,539$35.129651
1635526860$34.83$34.84$34.83$34.83651,800$35.129468
1635526920$34.835$34.84$34.835$34.844,001$35.129061
1635526980$34.845$34.85$34.845$34.852,400$35.128819
1635527040$34.85$34.875$34.85$34.8715,398$35.127377
1635527100$34.87$34.87$34.87$34.872,200$35.127169
1635527160$34.865$34.87$34.865$34.86771,500$35.127038
1635527220$34.86$34.87$34.86$34.871,142$35.126938
1635527280$34.88$34.8869$34.8758$34.884,676$35.126537
1635527340$34.875$34.88$34.875$34.87824,496$35.126149
1635527400$34.8778$34.8803$34.8778$34.881,213$35.126047
1635527460$34.885$34.89$34.8849$34.88779,630$35.125253
1635527520$34.89$34.90$34.89$34.8951,200$35.125148
1635527580$34.895$34.90$34.89$34.892,196$35.124963
1635527640$34.8873$34.89$34.88$34.896,637$35.124436
1635527700$34.895$34.8996$34.895$34.8996300$35.124411
1635527760$34.8947$34.90$34.89$34.89991,101$35.124322
1635527820$34.895$34.90$34.89$34.891,400$35.124214
1635527880$34.90$34.9173$34.90$34.91733,453$35.123954
1635527940$34.915$34.9191$34.912$34.91911,300$35.123861
1635528000$34.91$34.915$34.9082$34.914,514$35.123531
1635528060$34.915$34.915$34.91$34.913,187$35.123297
1635528120$34.91$34.91$34.9058$34.91500$35.12326
1635528180$34.91$34.91$34.90$34.9052,017$35.123109
1635528240$34.9086$34.9086$34.9032$34.9032860$35.123036
1635528300$34.903$34.9076$34.89$34.899,667$35.122307
1635528360$34.895$34.8953$34.89$34.8953800$35.122246
1635528420$34.90$34.9095$34.8999$34.901,909$35.122104
1635528480$34.9064$34.9072$34.89$34.8952,700$35.121886
1635528540$34.90$34.905$34.895$34.9053,275$35.121639
1635528600$34.905$34.9067$34.90$34.902,993$35.121412
1635528660$34.8998$34.908$34.8998$34.9085,277$35.121033
1635528720$34.905$34.915$34.90$34.9153,753$35.120764
1635528780$34.92$34.92$34.91$34.924,208$35.120466
1635528840$34.91$34.92$34.91$34.9154,216$35.120173
1635528900$34.9197$34.9197$34.90$34.904,235$35.119872
1635528960$34.91$34.91$34.905$34.905547$35.119818
1635529020$34.905$34.915$34.90$34.9014,026$35.118823
1635529080$34.905$34.91$34.89$34.896,623$35.11834
1635529140$34.895$34.895$34.885$34.88514,525$35.117232
1635529200$34.89$34.89$34.885$34.894,900$35.116853
1635529260$34.885$34.89$34.885$34.88661,717$35.116726
1635529320$34.89$34.89$34.89$34.89742$35.116669
1635529380$34.895$34.895$34.88$34.88511,325$35.115803
1635529440$34.885$34.885$34.8753$34.87535,390$35.115395
1635529500$34.88$34.88$34.865$34.8659,426$35.114638
1635529560$34.87$34.87$34.85$34.866,883$35.114062
1635529620$34.86$34.86$34.8546$34.8557,411$35.113429
1635529680$34.86$34.86$34.8577$34.86403$35.113391
1635529740$34.86$34.86$34.855$34.8551,915$35.113238
1635529800$34.86$34.87$34.85$34.85838,394$35.112535
1635529860$34.8563$34.86$34.8563$34.85912,200$35.112353
1635529920$34.855$34.86$34.85$34.8511,502$35.1114
1635529980$34.856$34.86$34.8528$34.8551,500$35.111274
1635530040$34.86$34.875$34.855$34.86515,160$35.110064
1635530100$34.86$34.87$34.86$34.86831,375$35.109956
1635530160$34.87$34.8799$34.8621$34.87996,584$35.109445
1635530220$34.875$34.875$34.8656$34.8755,752$35.109001
1635530280$34.875$34.8797$34.875$34.87972,825$35.108793
1635530340$34.875$34.8799$34.875$34.8751,125$35.108708
1635530400$34.875$34.89$34.875$34.899,949$35.107976
1635530460$34.89$34.89$34.88$34.8814,120$35.106963
1635530520$34.88$34.90$34.88$34.9016,837$35.105793
1635530580$34.90$34.9099$34.90$34.90963,283$35.105587
1635530640$34.91$34.91$34.90$34.916,179$35.105183
1635530700$34.9096$34.915$34.905$34.9151,450$35.105087
1635530760$34.9149$34.9199$34.90$34.91996,510$35.104694
1635530820$34.91$34.915$34.905$34.9053,162$35.1045
1635530880$34.91$34.91$34.90$34.90633$35.104457
1635530940$34.90$34.91$34.90$34.90691,083$35.104389
1635531000$34.90$34.9166$34.90$34.9157,345$35.103939
1635531060$34.915$34.93$34.905$34.9213,407$35.103149
1635531120$34.9278$34.9278$34.92$34.9256,792$35.102763
1635531180$34.925$34.935$34.92$34.9356,140$35.10243
1635531240$34.935$34.955$34.93$34.9559,221$35.101964
1635531300$34.9508$34.97$34.95$34.9712,285$35.101419
1635531360$34.965$34.97$34.95$34.959,364$35.101006
1635531420$34.95$34.95$34.9439$34.94392,920$35.100866
1635531480$34.94$34.945$34.93$34.93169,100$35.100397
1635531540$34.93$34.9367$34.93$34.9367943$35.100348
1635531600$34.9399$34.945$34.9397$34.944,420$35.10012
1635531660$34.935$34.935$34.9247$34.92471,210$35.100063
1635531720$34.92$34.92$34.915$34.9152,685$35.099916
1635531780$34.92$34.9271$34.915$34.9239,539$35.097745
1635531840$34.925$34.925$34.92$34.9251,611$35.09766
1635531900$34.92$34.925$34.91$34.9114,163$35.096886
1635531960$34.9116$34.9196$34.9093$34.90937,535$35.096465
1635532020$34.91$34.92$34.91$34.9154,810$35.09621
1635532080$34.92$34.9258$34.9198$34.92589,971$35.095682
1635532140$34.925$34.925$34.91$34.9212,265$35.094996
1635532200$34.91$34.915$34.9094$34.911,859$35.094891
1635532260$34.905$34.92$34.905$34.922,230$35.094767
1635532380$34.91$34.916$34.91$34.916615$35.094738
1635532440$34.91$34.915$34.905$34.90596,329$35.09439
1635532500$34.91$34.92$34.91$34.921,000$35.094326
1635532560$34.92$34.92$34.9001$34.908211,641$35.093691
1635532680$34.91$34.91$34.9058$34.90583,962$35.093475
1635532740$34.91$34.91$34.88$34.88517,426$35.092464
1635532800$34.88$34.885$34.875$34.8857,404$35.092001
1635532860$34.885$34.885$34.88$34.881,199$35.091925
1635532920$34.885$34.89$34.88$34.8852,515$35.091774
1635532980$34.89$34.8993$34.8831$34.8957,212$35.091341
1635533040$34.895$34.895$34.89$34.891,810$35.091235
1635533100$34.90$34.90$34.895$34.901,300$35.09116
1635533160$34.8958$34.8967$34.89$34.8951,259$35.091088
1635533220$34.8954$34.90$34.89$34.8951,865$35.090981
1635533280$34.895$34.915$34.895$34.9157,642$35.090551
1635533340$34.915$34.925$34.91$34.9256,140$35.090242
1635533400$34.921$34.93$34.921$34.9255,973$35.089951
1635533460$34.92$34.935$34.92$34.936,624$35.089652
1635533520$34.93$34.9382$34.925$34.93823,477$35.089491
1635533580$34.94$34.9499$34.94$34.94711,344$35.089432
1635533640$34.95$34.95$34.9341$34.93414,883$35.089223
1635533700$34.9325$34.94$34.93$34.938,556$35.088839
1635533760$34.935$34.935$34.935$34.935728$35.088807
1635533820$34.935$34.935$34.925$34.933,306$35.08865
1635533880$34.925$34.925$34.91$34.914,751$35.088426
1635533940$34.92$34.925$34.915$34.9215,926$35.087652
1635534000$34.925$34.925$34.9121$34.9154,806$35.087419
1635534060$34.92$34.93$34.92$34.934,315$35.087215
1635534120$34.92$34.9269$34.92$34.9255,747$35.086951
1635534180$34.92$34.925$34.915$34.926,806$35.086627
1635534240$34.92$34.92$34.91$34.925,274$35.086368
1635534300$34.925$34.935$34.92$34.936,404$35.086087
1635534360$34.935$34.935$34.925$34.92823,090$35.085953
1635534420$34.93$34.94$34.93$34.938410,861$35.085489
1635534480$34.94$34.94$34.92$34.92512,679$35.084926
1635534540$34.9292$34.9299$34.92$34.921,896$35.084841
1635534600$34.92$34.925$34.92$34.925605$35.084813
1635534660$34.92$34.94$34.92$34.9220,068$35.083951
1635534720$34.92$34.925$34.92$34.925524$35.083929
1635534780$34.92$34.925$34.92$34.924,922$35.083699
1635534840$34.9152$34.93$34.915$34.91517,645$35.082884
1635534900$34.915$34.915$34.9057$34.9153,762$35.082702
1635534960$34.915$34.915$34.895$34.9011,105$35.082135
1635535020$34.90$34.90$34.8977$34.8977700$35.082095
1635535080$34.895$34.8981$34.89$34.894,343$35.08187
1635535140$34.89$34.895$34.8896$34.8956,612$35.081518
1635535200$34.895$34.90$34.89$34.901,958$35.081415
1635535260$34.897$34.91$34.89$34.918,540$35.080986
1635535320$34.91$34.91$34.905$34.90713,300$35.080832
1635535380$34.905$34.91$34.90$34.907,875$35.080444
1635535440$34.9092$34.9092$34.88$34.8856,119$35.080132
1635535500$34.89$34.89$34.87$34.8811,692$35.079491
1635535560$34.88$34.8877$34.875$34.8859,712$35.078968
1635535620$34.885$34.89$34.885$34.892,130$35.078855
1635535680$34.8896$34.8896$34.875$34.8817,041$35.077936
1635535740$34.88$34.88$34.87$34.882,305$35.077816
1635535800$34.88$34.885$34.87$34.878,995$35.077326
1635535860$34.88$34.88$34.875$34.881,196$35.077267
1635535920$34.88$34.89$34.875$34.8922,416$35.076077
1635535980$34.89$34.89$34.88$34.881513,554$35.075375
1635536040$34.885$34.885$34.87$34.885,325$35.075094
1635536100$34.87$34.88$34.87$34.889,031$35.074605
1635536160$34.875$34.88$34.87$34.87663,900$35.074398
1635536220$34.88$34.885$34.88$34.8855,502$35.074117
1635536280$34.885$34.90$34.885$34.902,836$35.073972
1635536340$34.8954$34.8954$34.8954$34.8954100$35.073967
1635536400$34.90$34.905$34.90$34.90510,334$35.073491
1635536460$34.91$34.91$34.905$34.9053,131$35.073355
1635536520$34.9054$34.9073$34.90$34.9012,954$35.072745
1635536580$34.91$34.91$34.90$34.90992,896$35.072625
1635536640$34.91$34.92$34.9091$34.909212,286$35.072101
1635536700$34.90$34.915$34.90$34.91510,225$35.071657
1635536760$34.915$34.9165$34.91$34.91571,532$35.07159
1635536820$34.92$34.94$34.9192$34.948,471$35.071268
1635536880$34.9393$34.94$34.93$34.9410,868$35.070884
1635536940$34.93$34.9399$34.92$34.92511,661$35.070459
1635537000$34.93$34.9452$34.925$34.94540,050$35.069039
1635537060$34.94$34.959$34.94$34.95510,929$35.068705
1635537120$34.955$34.9577$34.94$34.94513,996$35.068276
1635537180$34.945$34.9499$34.94$34.94992,378$35.068198
1635537240$34.94$34.9599$34.93$34.955223,560$35.067447
1635537300$34.955$34.958$34.94$34.955111,339$35.06711
1635537360$34.955$34.955$34.93$34.939159,515$35.065173
1635537420$34.94$34.95$34.93$34.9438,620$35.063977
1635537480$34.94$34.9456$34.935$34.9471,697$35.061804
1635537540$34.935$34.9399$34.91$34.9255,364$35.059983
1635537600$34.93$34.93$34.92$34.9268,899$35.057122
1635537840$34.92$34.92$34.92$34.92325$35.057106
1635538020$34.92$34.92$34.92$34.922,488$35.057032
1635538140$35.07$35.07$35.07$35.07100$35.057032
1635538560$35.00$35.00$35.00$35.002,991$35.05767
1635539700$34.92$34.92$34.92$34.925,170$35.057553
1635540480$35.02$35.03$35.02$35.03898$35.0577
1635540540$35.03$35.03$35.03$35.03400$35.057697
1635541020$34.95$34.95$34.95$34.95142$35.057694
1635541080$35.05$35.05$35.05$35.05100$35.057694
1635541620$35.06$35.06$35.06$35.06614$35.057708
1635542280$35.06$35.06$35.06$35.06100$35.057708
1635548160$34.92$34.92$34.92$34.92100$35.057702
1635548280$34.92$34.92$34.92$34.92277$35.057694
1635550560$35.07$35.07$35.07$35.07200$35.057708