BP Historical Intraday Prices

One-Minute OHLCV Data From July 1, 2021.

  1. NYSE
  2. >
  3. BP
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625127660$26.84$26.84$26.84$26.84100$26.835524
1625127840$26.79$26.79$26.79$26.791,707$26.794295
1625127900$26.79$26.79$26.79$26.79183$26.793944
1625128020$26.84$26.84$26.84$26.84200$26.79961
1625129100$26.82$26.82$26.81$26.8240,200$26.818813
1625129160$26.79$26.79$26.79$26.79900$26.818172
1625129220$26.78$26.79$26.78$26.79800$26.817497
1625129280$26.77$26.78$26.77$26.78450$26.81702
1625129340$26.77$26.77$26.77$26.77500$26.816509
1625129640$26.79$26.79$26.79$26.79100$26.816423
1625130300$26.84$26.84$26.84$26.84300$26.816576
1625131380$26.78$26.78$26.78$26.78268$26.816178
1625131500$26.78$26.78$26.78$26.78100$26.816102
1625132040$26.72$26.72$26.71$26.71800$26.814125
1625132100$26.70$26.70$26.70$26.70900$26.811791
1625132580$26.59$26.61$26.59$26.611,569$26.803777
1625132640$26.61$26.61$26.58$26.591,050$26.798762
1625132700$26.61$26.61$26.61$26.61101$26.798398
1625132760$26.57$26.57$26.57$26.571,000$26.794117
1625134200$26.70$26.70$26.70$26.70200$26.792831
1625134320$26.68$26.68$26.68$26.68200$26.792353
1625134740$26.70$26.70$26.70$26.70900$26.790685
1625134920$26.71$26.71$26.70$26.70200$26.790104
1625135160$26.68$26.69$26.65$26.693,776$26.781633
1625135280$26.77$26.78$26.74$26.744,750$26.780697
1625135760$26.81$26.82$26.81$26.823,204$26.782314
1625135820$26.82$26.83$26.82$26.83776$26.782916
1625136360$26.79$26.79$26.79$26.791,000$26.783028
1625136720$26.80$26.80$26.80$26.80100$26.783087
1625136960$26.80$26.80$26.80$26.80112$26.783134
1625137200$26.77$26.78$26.77$26.782,704$26.782879
1625137260$26.79$26.79$26.78$26.78200$26.782895
1625137320$26.80$26.80$26.80$26.80100$26.782918
1625137380$26.82$26.83$26.81$26.839,836$26.787492
1625137440$26.83$26.83$26.83$26.833,100$26.789005
1625137680$26.80$26.80$26.80$26.80515$26.789076
1625137740$26.80$26.80$26.80$26.80400$26.789156
1625137800$26.82$26.85$26.82$26.844,225$26.791105
1625137860$26.85$26.85$26.85$26.852,000$26.792556
1625137920$26.84$26.84$26.84$26.84300$26.792729
1625138100$26.83$26.83$26.83$26.83250$26.792909
1625138160$26.83$26.83$26.83$26.83295$26.793084
1625138280$26.85$26.85$26.85$26.85200$26.793325
1625138340$26.86$26.86$26.86$26.869,430$26.799263
1625138400$26.86$26.88$26.86$26.8710,200$26.806325
1625138520$26.83$26.83$26.81$26.81900$26.806373
1625138700$26.81$26.81$26.81$26.81100$26.806376
1625138760$26.82$26.82$26.82$26.82100$26.806394
1625138880$26.87$26.87$26.84$26.853,649$26.808058
1625138940$26.86$26.86$26.86$26.86200$26.808185
1625139000$26.86$26.86$26.86$26.8628,999$26.81811
1625139060$26.88$26.88$26.88$26.88170$26.818179
1625139120$26.88$26.92$26.88$26.9219,280$26.828021
1625139180$26.91$26.91$26.91$26.91200$26.828183
1625139240$26.91$26.93$26.91$26.93950$26.82886
1625139300$26.93$26.93$26.92$26.921,225$26.829606
1625139360$26.92$26.93$26.92$26.934,238$26.832061
1625139420$26.91$26.91$26.90$26.90800$26.832428
1625139480$26.91$26.93$26.91$26.934,423$26.834967
1625139540$26.93$26.94$26.93$26.941,300$26.835693
1625139600$26.95$26.95$26.95$26.95665$26.836169
1625139660$26.95$26.95$26.95$26.952,230$26.837541
1625139780$26.94$26.94$26.92$26.921,300$26.838258
1625139900$26.95$26.96$26.95$26.961,200$26.839047
1625140140$26.94$26.95$26.94$26.95930$26.839662
1625140260$26.95$26.95$26.94$26.94400$26.839885
1625140320$26.94$26.94$26.94$26.94285$26.840057
1625140440$26.95$26.95$26.95$26.951,668$26.841188
1625140500$26.94$26.95$26.94$26.952,468$26.842573
1625140560$26.95$26.95$26.95$26.95100$26.842643
1625140620$26.96$26.96$26.96$26.962,195$26.844029
1625140680$26.97$26.98$26.97$26.983,399$26.846305
1625140740$26.98$26.98$26.97$26.983,057$26.848357
1625140800$26.7999$27.0086$26.76$27.0019,948$26.851586
1625140920$26.99$27.00$26.99$27.00300$26.852043
1625141040$27.00$27.00$26.995$26.9951,200$26.852824
1625141160$26.99$27.00$26.99$27.001,114$26.853574
1625141220$27.00$27.0001$27.00$27.001,622$26.854654
1625141280$27.0099$27.0099$27.0099$27.0099500$26.854997
1625141340$27.01$27.01$27.00$27.001,300$26.855806
1625141400$27.01$27.01$27.00$27.002,100$26.857197
1625141460$27.00$27.00$27.00$27.00956$26.857806
1625141580$26.99$26.99$26.99$26.995,379$26.86085
1625141640$27.00$27.01$27.00$27.011,897$26.86206
1625141700$27.01$27.01$27.01$27.01100$26.86212
1625141760$27.01$27.01$27.01$27.011,500$26.863083
1625141820$27.01$27.02$27.00$27.0012,000$26.870357
1625141940$26.98$26.98$26.98$26.98315$26.870531
1625142000$26.99$27.00$26.99$26.997,288$26.874162
1625142060$27.00$27.00$27.00$27.0012,000$26.879541
1625142120$27.00$27.00$27.00$27.00300$26.87973
1625142240$27.00$27.00$26.98$27.006,366$26.882478
1625142300$27.00$27.00$27.00$27.005,695$26.884792
1625142420$26.98$26.98$26.97$26.97785$26.885043
1625142480$26.94$26.95$26.93$26.934,305$26.885859
1625142720$26.92$26.92$26.92$26.92100$26.885872
1625142840$26.99$26.99$26.99$26.99200$26.885947
1625142900$26.99$27.00$26.99$27.004,400$26.887618
1625142960$27.00$27.00$27.00$27.004,240$26.889164
1625143020$27.00$27.00$26.97$26.971,100$26.889549
1625143140$26.98$26.98$26.98$26.98500$26.889725
1625143200$26.98$27.00$26.98$27.006,506$26.891945
1625143260$27.0001$27.02$27.00$27.0222,211$26.899799
1625143320$27.02$27.02$27.01$27.011,700$26.900386
1625143440$27.00$27.00$27.00$27.002,200$26.90103
1625143560$27.00$27.00$26.97$26.974,310$26.902045
1625143620$26.98$26.98$26.98$26.98136$26.902094
1625143680$26.99$26.99$26.99$26.99500$26.90222
1625143740$26.98$26.98$26.97$26.981,300$26.902519
1625143800$26.99$26.99$26.99$26.99127$26.902562
1625143860$26.99$27.00$26.99$27.003,200$26.903507
1625143920$27.00$27.00$27.00$27.00200$26.903561
1625143980$26.98$26.98$26.98$26.98200$26.903653
1625144040$26.9801$26.9801$26.98$26.98200$26.90372
1625144220$27.00$27.00$27.00$27.001,400$26.904144
1625144280$27.00$27.00$27.00$27.001,400$26.904556
1625144340$27.00$27.00$27.00$27.00100$26.904583
1625144400$27.00$27.00$27.00$27.001,200$26.904945
1625144460$27.01$27.02$27.01$27.022,440$26.905702
1625144520$27.02$27.02$27.02$27.02360$26.905815
1625144580$27.03$27.04$27.03$27.043,440$26.907128
1625144640$27.04$27.04$27.04$27.041,639$26.907739
1625144700$27.05$27.05$27.02$27.044,308$26.909356
1625144760$27.05$27.06$27.05$27.0514,777$26.914808
1625144880$27.07$27.07$27.06$27.074,581$26.916719
1625145000$27.07$27.07$27.0601$27.06012,684$26.917725
1625145060$27.07$27.07$27.06$27.072,500$26.918648
1625145120$27.07$27.09$27.07$27.083,569$26.920236
1625145180$27.10$27.10$27.08$27.103,855$26.92211
1625145300$27.10$27.11$27.09$27.101,848$26.922939
1625145420$27.12$27.1201$27.11$27.112,000$26.923915
1625145480$27.11$27.11$27.10$27.10600$26.924264
1625145540$27.12$27.12$27.1175$27.124,571$26.926606
1625145600$27.11$27.12$27.11$27.122,550$26.92783
1625145660$27.11$27.11$27.11$27.11300$26.927986
1625145720$27.09$27.09$27.09$27.09700$26.928304
1625145780$27.08$27.08$27.08$27.08100$26.928369
1625145840$27.0901$27.12$27.0901$27.12500$26.928574
1625145900$27.10$27.10$27.10$27.10400$26.928737
1625146020$27.11$27.11$27.10$27.102,148$26.92963
1625146080$27.10$27.12$27.10$27.122,325$26.930713
1625146140$27.12$27.14$27.12$27.1423,254$26.941282
1625146200$27.12$27.225$27.12$27.177261,888$27.168312
1625146260$27.1721$27.19$27.13$27.13104,421$27.165086
1625146320$27.133$27.145$27.03$27.03139,639$27.144448
1625146380$27.03$27.035$26.95$26.9624135,605$27.114087
1625146440$26.97$26.98$26.95$26.9769,412$27.099107
1625146500$26.97$27.04$26.97$27.0489,014$27.088787
1625146560$27.0316$27.07$27.03$27.0541,922$27.086742
1625146620$27.04$27.11$27.04$27.0973,048$27.086142
1625146680$27.0909$27.10$27.07$27.0840,678$27.086105
1625146740$27.08$27.11$27.07$27.1152,275$27.086929
1625146800$27.11$27.175$27.09$27.166588,841$27.090795
1625146860$27.16$27.17$27.115$27.1347,336$27.093148
1625146920$27.1201$27.135$27.09$27.1338,362$27.093564
1625146980$27.135$27.135$27.10$27.1237,464$27.094152
1625147040$27.12$27.14$27.10$27.12537,350$27.094919
1625147100$27.12$27.16$27.075$27.075157,573$27.096851
1625147160$27.075$27.08$27.04$27.0553,136$27.095654
1625147220$27.0499$27.0499$27.01$27.012153,235$27.093082
1625147280$27.0117$27.0117$26.98$26.985116,991$27.086271
1625147340$26.985$27.00$26.97$27.0034,246$27.084335
1625147400$27.00$27.00$26.9484$26.96116,363$27.077109
1625147460$26.95$26.97$26.88$26.89153,824$27.065314
1625147520$26.90$26.94$26.90$26.9452,939$27.061736
1625147580$26.94$27.00$26.94$26.992743,395$27.059564
1625147640$27.00$27.01$26.985$26.99539,952$27.05843
1625147700$26.995$27.02$26.9857$26.9930,787$27.057593
1625147760$26.99$27.005$26.9807$26.99545,124$27.056376
1625147820$26.99$27.04$26.99$27.0379,326$27.055082
1625147880$27.02$27.03$26.99$27.010133,967$27.05451
1625147940$27.01$27.0172$26.99$27.0016,496$27.054156
1625148000$27.00$27.03$26.995$27.0120,704$27.053818
1625148060$27.02$27.0701$27.02$27.0750,581$27.053441
1625148120$27.06$27.075$27.035$27.044648,068$27.053368
1625148180$27.04$27.06$27.0098$27.0630,136$27.053045
1625148240$27.06$27.065$27.03$27.0420,778$27.05295
1625148300$27.0369$27.069$27.02$27.06916,194$27.052891
1625148360$27.06$27.075$27.05$27.0758,229$27.052909
1625148420$27.075$27.08$27.065$27.07513,640$27.053025
1625148480$27.07$27.125$27.0601$27.1138,652$27.053693
1625148540$27.11$27.125$27.10$27.1233,459$27.054468
1625148600$27.115$27.12$27.08$27.0819,233$27.054826
1625148660$27.08$27.12$27.08$27.1115,541$27.055112
1625148720$27.11$27.115$27.09$27.090526,457$27.05554
1625148780$27.10$27.125$27.10$27.1240,089$27.056381
1625148840$27.125$27.14$27.11$27.1241,929$27.057472
1625148900$27.115$27.14$27.09$27.099619,377$27.057919
1625148960$27.11$27.11$27.09$27.10525,155$27.058287
1625149020$27.11$27.16$27.105$27.15548,820$27.059655
1625149080$27.155$27.19$27.15$27.1838,508$27.061146
1625149140$27.185$27.205$27.165$27.2066,606$27.064019
1625149200$27.1992$27.22$27.1899$27.189965,541$27.067021
1625149260$27.185$27.20$27.17$27.195642,624$27.068805
1625149320$27.195$27.20$27.18$27.1922,452$27.069708
1625149380$27.20$27.2159$27.19$27.19530,921$27.071056
1625149440$27.19$27.21$27.19$27.2113,502$27.071622
1625149500$27.21$27.22$27.194$27.19434,781$27.073125
1625149560$27.20$27.20$27.18$27.18513,717$27.073615
1625149620$27.19$27.19$27.15$27.1630,076$27.074486
1625149680$27.16$27.1631$27.135$27.13511,643$27.074756
1625149740$27.13$27.13$27.09$27.1210,526$27.074876
1625149800$27.12$27.12$27.055$27.0632,689$27.075007
1625149860$27.07$27.09$27.06$27.06518,154$27.075017
1625149920$27.065$27.075$27.05$27.0615,950$27.074946
1625149980$27.05$27.07$27.05$27.06924,953$27.074919
1625150040$27.06$27.0664$27.05$27.0613,063$27.07485
1625150100$27.06$27.065$27.02$27.026345,850$27.07446
1625150160$27.02$27.03$26.98$26.995120,422$27.071825
1625150220$27.00$27.005$26.99$27.004230,779$27.071151
1625150280$27.01$27.015$26.99$27.00516,757$27.070817
1625150340$27.00$27.015$27.00$27.000715,129$27.070548
1625150400$27.00$27.01$26.99$27.0034,959$27.069819
1625150460$27.00$27.02$27.00$27.01528,949$27.06933
1625150520$27.01$27.0252$27.01$27.025224,966$27.068959
1625150580$27.025$27.045$27.01$27.01531,603$27.068613
1625150640$27.02$27.055$27.02$27.05249,842$27.068525
1625150700$27.055$27.075$27.05$27.0515,631$27.068504
1625150760$27.059$27.07$27.05$27.05518,217$27.068437
1625150820$27.0557$27.065$27.04$27.0528,229$27.068346
1625150880$27.045$27.045$27.025$27.049,257$27.068257
1625150940$27.035$27.035$27.01$27.0115,268$27.068046
1625151000$27.01$27.04$27.01$27.0216,084$27.06784
1625151060$27.02$27.025$27.00$27.0010,296$27.067681
1625151120$27.01$27.01$26.97$26.98525,060$27.06714
1625151180$26.99$26.995$26.98$26.9917,619$27.066772
1625151240$26.995$27.01$26.9743$26.978528,864$27.066228
1625151300$26.98$27.0125$26.98$27.012512,376$27.066002
1625151360$27.02$27.04$27.015$27.0318,578$27.065817
1625151420$27.03$27.03$27.01$27.015917,290$27.065622
1625151480$27.01$27.02$27.005$27.0211,545$27.065455
1625151540$27.01$27.01$26.99$26.9911,894$27.065252
1625151600$26.9942$26.9977$26.98$26.98510,118$27.065057
1625151660$26.98$26.995$26.97$26.99518,057$27.064668
1625151720$26.9999$27.005$26.98$26.9811,362$27.064466
1625151780$26.98$26.98$26.96$26.9715,811$27.064085
1625151840$26.975$26.98$26.96$26.977710,191$27.063845
1625151900$26.98$26.985$26.97$26.9710,393$27.063611
1625151960$26.975$26.997$26.975$26.9918,073$27.063274
1625152020$26.995$27.015$26.995$27.00814,650$27.063067
1625152080$27.01$27.015$26.99$26.993510,977$27.062903
1625152140$26.99$27.005$26.985$26.9859,881$27.062743
1625152200$26.985$27.00$26.985$26.98894,518$27.062662
1625152260$26.98$26.99$26.975$26.9826,905$27.062119
1625152320$26.99$26.99$26.975$26.9811,795$27.061883
1625152380$26.98$26.99$26.9564$26.9611,977$27.061629
1625152440$26.955$26.96$26.94$26.9515,554$27.061202
1625152500$26.95$26.96$26.95$26.95514,170$27.060838
1625152560$26.95$26.95$26.92$26.92515,434$27.06038
1625152620$26.93$26.95$26.93$26.9476,481$27.060194
1625152680$26.95$26.96$26.94$26.9414,090$27.059825
1625152740$26.94$26.94$26.915$26.9213,565$27.05938
1625152800$26.915$26.92$26.90$26.91518,635$27.058734
1625152860$26.91$26.9361$26.91$26.9223,456$27.057999
1625152920$26.92$26.92$26.91$26.928,550$27.057713
1625152980$26.92$26.93$26.88$26.8819,498$27.056988
1625153040$26.89$26.90$26.88$26.89429,404$27.056611
1625153100$26.90$26.9102$26.88$26.9134,724$27.055302
1625153160$26.91$26.925$26.91$26.92519,529$27.054685
1625153220$26.925$26.94$26.91$26.9419,996$27.054065
1625153280$26.935$26.955$26.93$26.9558,078$27.053862
1625153340$26.955$26.98$26.945$26.9762,591$27.052554
1625153400$26.975$26.985$26.955$26.9732,844$27.051968
1625153460$26.97$26.975$26.9643$26.972221,749$27.051567
1625153520$26.975$26.975$26.955$26.965,678$27.051453
1625153580$26.965$26.965$26.95$26.9556,224$27.051322
1625153640$26.955$26.985$26.94$26.98549,252$27.050366
1625153700$26.98$26.98$26.9701$26.9757,695$27.050246
1625153760$26.98$26.98$26.96$26.9656,643$27.050129
1625153820$26.9626$26.99$26.96$26.980116,964$27.049855
1625153880$26.99$26.995$26.99$26.997,632$27.049756
1625153940$26.99$26.995$26.9889$26.98896,689$27.04967
1625154000$26.99$26.99$26.9732$26.97523,749$27.04931
1625154060$26.98$26.98$26.965$26.9656,923$27.04919
1625154120$26.96$26.9721$26.96$26.9659,235$27.049025
1625154180$26.965$26.985$26.965$26.98057,926$27.048898
1625154240$26.985$26.995$26.985$26.9917,071$27.048679
1625154300$26.995$26.995$26.98$26.986,574$27.048597
1625154360$26.98$26.995$26.98$26.9955,318$27.048522
1625154420$26.9999$27.005$26.995$27.0017,422$27.04834
1625154480$27.00$27.0074$27.00$27.00514,224$27.048202
1625154540$27.005$27.015$27.00$27.0154,476$27.048163
1625154600$27.02$27.0299$27.02$27.0253,161$27.048147
1625154660$27.02$27.03$27.015$27.01511,104$27.048085
1625154720$27.015$27.02$27.01$27.025,258$27.048053
1625154780$27.025$27.03$27.02$27.0252,593$27.048039
1625154840$27.025$27.028$27.02$27.025,427$27.04801
1625154900$27.0211$27.03$27.0204$27.02042,247$27.048
1625154960$27.02$27.0201$27.005$27.0111,343$27.047916
1625155020$27.015$27.015$27.005$27.012,573$27.047894
1625155080$27.015$27.02$27.01$27.027,493$27.047839
1625155140$27.02$27.02$27.01$27.0151,144$27.047831
1625155200$27.0177$27.03$27.0133$27.0254,241$27.047808
1625155260$27.02$27.02$27.0125$27.01253,919$27.047785
1625155320$27.015$27.015$27.00$27.0014,097$27.047658
1625155380$27.00$27.0099$27.00$27.0057,695$27.047584
1625155440$27.005$27.015$27.0009$27.00097,397$27.047522
1625155500$27.00$27.02$27.00$27.01926,338$27.04748
1625155560$27.02$27.0258$27.02$27.02510,891$27.047419
1625155620$27.02$27.025$27.02$27.0254,470$27.047393
1625155680$27.02$27.03$27.02$27.0317,866$27.047292
1625155740$27.02$27.025$27.01$27.0116,951$27.047173
1625155800$27.01$27.015$27.01$27.0153,730$27.047147
1625155860$27.015$27.02$27.00$27.0059,650$27.047074
1625155920$27.00$27.00$26.985$26.9858,465$27.046985
1625155980$26.98$26.98$26.97$26.97177,722$27.046874
1625156040$26.97$26.98$26.97$26.97173,431$27.046823
1625156100$26.9753$26.98$26.97$26.971,807$27.046797
1625156160$26.975$26.98$26.97$26.982,100$27.046767
1625156220$26.9701$26.975$26.9601$26.97521,701$27.046421
1625156280$26.98$26.985$26.9799$26.9824,788$27.046357
1625156340$26.985$26.995$26.985$26.99514,968$27.046184
1625156400$26.99$27.01$26.99$27.00120,806$27.045982
1625156460$27.0014$27.005$27.00$27.003,200$27.045953
1625156520$27.00$27.0136$27.00$27.006,865$27.0459
1625156580$27.00$27.00$26.98$26.985,626$27.045839
1625156640$26.99$26.99$26.9862$26.994,090$27.045792
1625156700$26.9834$26.995$26.9834$26.991,769$27.045771
1625156760$26.99$27.00$26.99$26.9951,528$27.045755
1625156820$26.9977$27.01$26.995$27.017,128$27.045691
1625156880$27.01$27.01$27.01$27.01800$27.045686
1625156940$27.00$27.015$27.00$27.0153,900$27.045658
1625157000$27.01$27.02$27.01$27.0154,679$27.045626
1625157060$27.01$27.02$27.01$27.027,282$27.045577
1625157120$27.02$27.02$27.01$27.022,593$27.045563
1625157180$27.02$27.02$27.01$27.0151,316$27.045554
1625157240$27.015$27.02$27.0101$27.0213,660$27.045483
1625157300$27.02$27.03$27.0101$27.0311,936$27.045427
1625157360$27.03$27.03$27.02$27.025,497$27.045405
1625157420$27.02$27.025$27.015$27.0154,635$27.04538
1625157480$27.02$27.0354$27.02$27.03158,164$27.045351
1625157540$27.035$27.04$27.03$27.033,877$27.045342
1625157600$27.035$27.04$27.03$27.0353,363$27.045335
1625157660$27.04$27.05$27.035$27.0513,447$27.045322
1625157720$27.0434$27.05$27.0434$27.0517,271$27.045334
1625157780$27.0499$27.06$27.035$27.03518,751$27.045343
1625157840$27.04$27.0499$27.04$27.044,191$27.04534
1625157900$27.045$27.05$27.04$27.04883,738$27.04534
1625157960$27.045$27.06$27.0433$27.0553,713$27.045344
1625158020$27.05$27.055$27.05$27.05022,471$27.045347
1625158080$27.055$27.06$27.04$27.04415,839$27.045351
1625158140$27.04$27.045$27.035$27.047,000$27.045344
1625158200$27.04$27.045$27.03$27.048,714$27.045334
1625158260$27.04$27.045$27.035$27.04188,145$27.045325
1625158320$27.04$27.05$27.034$27.0511,921$27.045316
1625158380$27.05$27.06$27.045$27.069,715$27.045328
1625158440$27.0599$27.0599$27.04$27.048,324$27.045337
1625158500$27.05$27.05$27.035$27.0353,410$27.045333
1625158560$27.03$27.04$27.03$27.044,993$27.045325
1625158620$27.04$27.045$27.035$27.045,726$27.045319
1625158680$27.0468$27.0533$27.04$27.053313,917$27.045328
1625158740$27.05$27.05$27.04$27.04511,188$27.045337
1625158800$27.0441$27.045$27.03$27.03637,331$27.045329
1625158860$27.04$27.0474$27.035$27.0454,446$27.045326
1625158920$27.045$27.05$27.0442$27.0451,450$27.045325
1625158980$27.04$27.055$27.04$27.05014,528$27.04533
1625159040$27.055$27.0558$27.055$27.0558800$27.045331
1625159100$27.055$27.065$27.05$27.0655,946$27.045346
1625159160$27.065$27.08$27.065$27.084,398$27.045368
1625159220$27.08$27.08$27.0745$27.088,940$27.045425
1625159280$27.0795$27.08$27.07$27.084,638$27.045454
1625159340$27.08$27.10$27.0759$27.09564,862$27.045962
1625159400$27.0901$27.10$27.09$27.095,196$27.046009
1625159460$27.095$27.10$27.09$27.09510,705$27.046115
1625159520$27.095$27.10$27.09$27.093,099$27.046144
1625159580$27.09$27.095$27.085$27.08523,313$27.046337
1625159640$27.08$27.09$27.075$27.0812,804$27.046418
1625159700$27.08$27.09$27.08$27.08295,170$27.046454
1625159760$27.08$27.09$27.08$27.0911,357$27.046545
1625159820$27.08$27.105$27.08$27.102924,699$27.046781
1625159880$27.105$27.115$27.105$27.112114,225$27.046948
1625159940$27.11$27.13$27.11$27.1317,998$27.04719
1625160000$27.1264$27.13$27.12$27.12513,616$27.047377
1625160060$27.12$27.12$27.10$27.1115,249$27.047562
1625160120$27.11$27.12$27.10$27.1133,546$27.047974
1625160180$27.115$27.12$27.11$27.121,920$27.047997
1625160240$27.11$27.12$27.11$27.11918,014$27.048101
1625160300$27.115$27.1175$27.11$27.119,715$27.048212
1625160360$27.11$27.115$27.11$27.11174,145$27.04826
1625160420$27.1111$27.1197$27.11$27.1110,369$27.048386
1625160480$27.11$27.12$27.11$27.1152,837$27.04842
1625160540$27.11$27.115$27.10$27.107715,749$27.048579
1625160600$27.11$27.115$27.1048$27.1117,235$27.048761
1625160660$27.105$27.11$27.0937$27.1010,946$27.048862
1625160720$27.105$27.11$27.1021$27.1054,421$27.048906
1625160780$27.105$27.105$27.0974$27.104,570$27.048948
1625160840$27.10$27.11$27.095$27.10512,508$27.049076
1625160900$27.11$27.11$27.0938$27.10529,999$27.049359
1625160960$27.105$27.11$27.10$27.11985$27.049369
1625161020$27.11$27.11$27.08$27.0816,937$27.049501
1625161080$27.0799$27.09$27.071$27.0911,802$27.04956
1625161140$27.09$27.09$27.08$27.082,694$27.049578
1625161200$27.08$27.085$27.02$27.0331,503$27.049638
1625161260$27.03$27.04$27.02$27.0313,940$27.049593
1625161320$27.035$27.045$27.035$27.045,214$27.049584
1625161380$27.04$27.0402$27.01$27.0156,649$27.049274
1625161440$27.015$27.0348$27.015$27.02510,352$27.049229
1625161500$27.02$27.025$27.015$27.0211,574$27.049169
1625161560$27.025$27.025$27.015$27.029,118$27.049125
1625161620$27.02$27.0299$27.02$27.0257,176$27.049091
1625161680$27.03$27.03$27.015$27.0157,844$27.049052
1625161740$27.0134$27.0134$26.995$27.0019,394$27.048906
1625161800$27.0001$27.005$26.98$26.98532,436$27.048541
1625161860$26.985$27.015$26.985$27.0115,881$27.048408
1625161920$27.015$27.02$27.00$27.009,908$27.048344
1625161980$27.00$27.01$26.995$27.0110,702$27.048257
1625162040$27.01$27.03$27.01$27.02518,008$27.048157
1625162100$27.03$27.045$27.02$27.0434,015$27.048065
1625162160$27.035$27.035$27.025$27.03521,697$27.048
1625162220$27.03$27.045$27.03$27.0416,585$27.04796
1625162280$27.04$27.05$27.04$27.04922,605$27.047948
1625162340$27.045$27.06$27.04$27.0414,810$27.047957
1625162400$27.04$27.06$27.03$27.03562,237$27.047863
1625162460$27.0333$27.045$27.03$27.0431,944$27.047825
1625162520$27.04$27.04$27.02$27.0219,534$27.047772
1625162580$27.025$27.035$27.02$27.0258,467$27.047746
1625162640$27.03$27.04$27.0039$27.003943,205$27.047555
1625162700$27.01$27.015$27.00$27.0117,835$27.047444
1625162760$27.01$27.02$26.99$26.995149,282$27.04635
1625162820$26.99$27.02$26.99$27.0212,887$27.046255
1625162880$27.0151$27.02$27.00$27.0014,918$27.04617
1625162940$27.00$27.0099$27.00$27.00425,226$27.046135
1625163000$27.00$27.02$27.00$27.0146,221$27.04587
1625163060$27.01$27.01$26.992$26.9958,129$27.045812
1625163120$26.997$27.0101$26.997$27.01016,444$27.045771
1625163180$27.0139$27.03$27.0113$27.0320,911$27.045698
1625163240$27.03$27.04$27.0201$27.020114,548$27.045655
1625163300$27.0231$27.035$27.02$27.026414,189$27.045616
1625163360$27.02$27.02$27.00$27.019911,896$27.045544
1625163420$27.01$27.015$27.00$27.006,699$27.045507
1625163480$27.005$27.02$27.005$27.025,745$27.045479
1625163540$27.01$27.02$27.01$27.023,362$27.045464
1625163600$27.025$27.04$27.025$27.048,144$27.045449
1625163660$27.03$27.04$27.025$27.03513,306$27.045422
1625163720$27.04$27.04$27.025$27.036,999$27.045406
1625163780$27.03$27.05$27.03$27.0454,350$27.045403
1625163840$27.0444$27.07$27.0444$27.06444,998$27.045413
1625163900$27.06$27.07$27.05$27.0712,497$27.045445
1625163960$27.07$27.075$27.065$27.0711,003$27.045485
1625164020$27.07$27.07$27.05$27.063810,797$27.04551
1625164080$27.0618$27.07$27.05$27.0727,291$27.045607
1625164140$27.065$27.07$27.0633$27.06333,567$27.045619
1625164200$27.065$27.075$27.065$27.0652,015$27.045626
1625164260$27.07$27.07$27.055$27.06512,200$27.045656
1625164320$27.0601$27.0601$27.055$27.062,504$27.045661
1625164380$27.06$27.065$27.06$27.066,728$27.045679
1625164440$27.065$27.0762$27.055$27.0616,883$27.045734
1625164500$27.06$27.075$27.06$27.073,947$27.045748
1625164560$27.07$27.0701$27.06$27.06510,011$27.045776
1625164620$27.065$27.075$27.065$27.076,098$27.045799
1625164680$27.0663$27.0663$27.06$27.065,656$27.045812
1625164740$27.06$27.07$27.05$27.0711,428$27.045826
1625164800$27.06$27.065$27.06$27.0651,300$27.045829
1625164860$27.065$27.07$27.065$27.0654,920$27.045844
1625164920$27.07$27.07$27.065$27.075,412$27.045864
1625164980$27.07$27.0762$27.07$27.074,294$27.045881
1625165040$27.07$27.07$27.06$27.0619,139$27.045931
1625165100$27.06$27.065$27.05$27.059,172$27.045948
1625165160$27.06$27.065$27.0545$27.0657,629$27.045964
1625165220$27.065$27.07$27.065$27.0659,004$27.045993
1625165280$27.07$27.0799$27.0642$27.07515,669$27.046052
1625165340$27.075$27.09$27.075$27.08510,967$27.046111
1625165400$27.085$27.09$27.085$27.08852,325$27.046124
1625165460$27.08$27.10$27.08$27.1035,675$27.04634
1625165520$27.095$27.10$27.085$27.0935,085$27.046565
1625165580$27.095$27.095$27.085$27.0913,420$27.04665
1625165640$27.09$27.09$27.0822$27.082215,607$27.046743
1625165700$27.0832$27.097$27.081$27.09715,668$27.046835
1625165760$27.09$27.0963$27.09$27.0954,388$27.046865
1625165820$27.095$27.095$27.09$27.09891$27.046871
1625165880$27.09$27.0965$27.0826$27.096521,348$27.047001
1625165940$27.0977$27.105$27.095$27.10517,870$27.047138
1625166000$27.11$27.11$27.10$27.1053,214$27.047165
1625166060$27.105$27.105$27.09$27.09536,049$27.047429
1625166120$27.095$27.0969$27.09$27.09517,464$27.047542
1625166180$27.09$27.09$27.085$27.0925,423$27.047694
1625166240$27.09$27.095$27.0807$27.080716,800$27.047791
1625166300$27.085$27.089$27.0733$27.073336,514$27.047961
1625166360$27.075$27.085$27.075$27.0811,996$27.048012
1625166420$27.08$27.08$27.0737$27.083,630$27.048028
1625166480$27.08$27.08$27.075$27.0753,697$27.048044
1625166540$27.07$27.0762$27.07$27.0757,581$27.048076
1625166600$27.075$27.075$27.065$27.06511,735$27.048107
1625166660$27.065$27.065$27.05$27.05385,638$27.048115
1625166720$27.055$27.06$27.05$27.064,016$27.04812
1625166780$27.06$27.075$27.05$27.06526,948$27.048192
1625166840$27.065$27.07$27.061$27.072,302$27.048198
1625166900$27.07$27.07$27.04$27.044315,747$27.048213
1625166960$27.045$27.05$27.04$27.04017,578$27.04821
1625167020$27.05$27.05$27.045$27.059,418$27.048212
1625167080$27.055$27.06$27.052$27.064,112$27.048218
1625167140$27.055$27.06$27.055$27.069,725$27.048232
1625167200$27.07$27.07$27.055$27.05526,756$27.048244
1625167260$27.055$27.06$27.0539$27.05394,700$27.048249
1625167320$27.055$27.06$27.055$27.067,803$27.048262
1625167380$27.065$27.07$27.06$27.0619,062$27.048296
1625167440$27.055$27.06$27.05$27.0511,832$27.048305
1625167500$27.055$27.06$27.05$27.05533,360$27.048307
1625167560$27.05$27.055$27.04$27.049921,331$27.048296
1625167620$27.045$27.045$27.04$27.047,564$27.048289
1625167680$27.045$27.045$27.03$27.03511,481$27.048275
1625167740$27.035$27.05$27.03$27.0520,067$27.048251
1625167800$27.045$27.06$27.04$27.0419,448$27.048254
1625167860$27.045$27.05$27.0446$27.04510,321$27.048255
1625167920$27.05$27.05$27.03$27.0358,664$27.048193
1625167980$27.035$27.035$27.02$27.02518,833$27.048134
1625168040$27.02$27.0299$27.015$27.01529,734$27.048022
1625168100$27.02$27.035$27.02$27.03524,439$27.047949
1625168160$27.035$27.04$27.025$27.0315,510$27.047916
1625168220$27.025$27.03$27.025$27.0254,196$27.047905
1625168280$27.03$27.03$27.01$27.01318,314$27.047831
1625168340$27.015$27.03$27.01$27.0314,282$27.047779
1625168400$27.03$27.04$27.025$27.0314,072$27.047749
1625168460$27.03$27.05$27.03$27.04514,369$27.047729
1625168520$27.045$27.05$27.0445$27.04454,319$27.04773
1625168580$27.05$27.055$27.03$27.03587,480$27.047713
1625168640$27.035$27.04$27.03$27.0410,756$27.047697
1625168700$27.035$27.04$27.03$27.049,479$27.047682
1625168760$27.035$27.05$27.03$27.0569,397$27.047621
1625168820$27.05$27.06$27.045$27.05527,630$27.047629
1625168880$27.05$27.06$27.03$27.03531,970$27.047621
1625168940$27.035$27.04$27.035$27.0356,404$27.047615
1625169000$27.04$27.05$27.035$27.043627,596$27.0476
1625169060$27.04$27.045$27.03$27.036536,282$27.047542
1625169120$27.035$27.05$27.035$27.0535,842$27.047517
1625169180$27.05$27.05$27.0449$27.04515,411$27.04752
1625169240$27.045$27.05$27.04$27.04520,743$27.047521
1625169300$27.05$27.06$27.045$27.05551,698$27.047576
1625169360$27.06$27.06$27.05$27.0636,758$27.04762
1625169420$27.06$27.06$27.0501$27.05529,021$27.04766
1625169480$27.055$27.06$27.05$27.0647,285$27.047724
1625169540$27.06$27.08$27.05$27.08161,324$27.048036
1625169600$27.08$27.08$27.08$27.0892,888$27.048461
1625169720$27.10$27.10$27.10$27.10400$27.048463
1625169900$27.05$27.05$27.05$27.05100$27.048462
1625170260$27.02$27.02$27.02$27.02970$27.048459
1625170680$27.05$27.05$27.05$27.052,000$27.048392
1625171580$27.05$27.05$27.05$27.05700$27.048392
1625171760$27.08$27.08$27.08$27.0810,000$27.048427
1625171940$27.05$27.05$27.05$27.05200$27.048427
1625172120$27.0799$27.08$27.0799$27.082,459$27.048436
1625173920$27.08$27.08$27.08$27.08480$27.048394
1625174700$27.08$27.08$27.08$27.08999$27.048396
1625175060$27.05$27.05$27.05$27.051,000$27.048392
1625175780$27.07$27.07$27.07$27.07500$27.048393
1625176200$27.07$27.07$27.07$27.07160$27.048392
1625176980$27.09$27.10$27.09$27.101,527$27.048399
1625177040$27.11$27.11$27.10$27.1010,100$27.048457
1625177100$27.10$27.10$27.10$27.10395$27.04846
1625177160$27.09$27.09$27.09$27.09405$27.048462
1625177220$27.09$27.09$27.09$27.09375$27.048463
1625177520$27.11$27.11$27.11$27.11100$27.048464
1625178120$27.09$27.11$27.09$27.116,979$27.048438
1625178240$27.12$27.12$27.12$27.123,500$27.048465
1625178360$27.12$27.12$27.12$27.12300$27.048468
1625179080$27.12$27.12$27.12$27.12750$27.048397
1625179140$27.12$27.12$27.12$27.12300$27.0484
1625179200$27.12$27.12$27.12$27.12100$27.048401
1625183580$27.11$27.12$27.11$27.12479$27.048396