BP Historical Intraday Prices

One-Minute OHLCV Data From July 7, 2021.

  1. NYSE
  2. >
  3. BP
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625646060$26.27$26.27$26.26$26.261,399$26.269031
1625646960$26.23$26.23$26.23$26.231,000$26.253677
1625647020$26.22$26.22$26.22$26.22100$26.252419
1625647320$26.25$26.25$26.25$26.251,450$26.25155
1625647440$26.23$26.23$26.23$26.23500$26.249043
1625647500$26.22$26.22$26.19$26.1910,650$26.2205
1625647560$26.20$26.20$26.20$26.201,364$26.218799
1625647620$26.20$26.20$26.20$26.20200$26.218581
1625647680$26.19$26.19$26.19$26.19200$26.217933
1625647740$26.19$26.19$26.19$26.19200$26.21762
1625648220$26.17$26.17$26.17$26.17699$26.215451
1625648340$26.15$26.15$26.14$26.144,400$26.202791
1625648400$26.15$26.15$26.15$26.15307$26.202101
1625648460$26.15$26.15$26.15$26.151,755$26.198239
1625648640$26.17$26.17$26.17$26.17300$26.197805
1625648700$26.17$26.17$26.17$26.17950$26.196746
1625648820$26.16$26.16$26.16$26.161,000$26.195232
1625648940$26.15$26.16$26.15$26.168,700$26.18628
1625649000$26.15$26.15$26.15$26.15100$26.186133
1625649060$26.15$26.15$26.15$26.15100$26.185987
1625649120$26.16$26.16$26.16$26.16500$26.185642
1625649300$26.14$26.14$26.14$26.141,206$26.184218
1625649780$26.17$26.17$26.17$26.17200$26.184043
1625650440$26.19$26.20$26.19$26.20800$26.184356
1625650500$26.20$26.20$26.20$26.20183$26.18444
1625650740$26.28$26.28$26.27$26.271,100$26.18715
1625650800$26.28$26.28$26.28$26.287,492$26.20162
1625650860$26.28$26.28$26.27$26.271,343$26.203661
1625650920$26.27$26.27$26.27$26.27200$26.203923
1625651220$26.26$26.26$26.26$26.26217$26.204161
1625651400$26.27$26.27$26.27$26.27100$26.20429
1625652600$26.23$26.25$26.23$26.25500$26.204677
1625652660$26.23$26.23$26.23$26.23200$26.204775
1625652780$26.22$26.22$26.22$26.22100$26.204804
1625653080$26.15$26.15$26.15$26.15100$26.204696
1625653140$26.15$26.15$26.15$26.15100$26.204591
1625653200$26.17$26.17$26.17$26.17100$26.204525
1625653680$26.13$26.13$26.13$26.13400$26.203828
1625653740$26.13$26.13$26.13$26.137,529$26.194549
1625653800$26.14$26.14$26.14$26.142,100$26.192714
1625653860$26.14$26.15$26.14$26.155,100$26.189399
1625653920$26.14$26.14$26.12$26.123,200$26.186441
1625654040$26.11$26.11$26.10$26.101,810$26.184495
1625654160$26.10$26.10$26.08$26.091,650$26.182407
1625654700$26.11$26.11$26.11$26.11100$26.181967
1625654940$26.12$26.12$26.12$26.12200$26.181659
1625655060$26.11$26.11$26.11$26.11150$26.181417
1625655600$26.15$26.18$26.15$26.1810,950$26.180121
1625655660$26.18$26.18$26.18$26.182,832$26.180106
1625655780$26.15$26.15$26.15$26.153,450$26.178971
1625655840$26.14$26.14$26.14$26.14500$26.178742
1625655900$26.14$26.14$26.14$26.14200$26.178624
1625656140$26.10$26.10$26.10$26.101,150$26.17758
1625656200$26.07$26.07$26.07$26.07300$26.177106
1625656260$26.07$26.07$26.07$26.07701$26.176276
1625656380$26.09$26.10$26.09$26.10503$26.175745
1625656440$26.08$26.08$26.08$26.08100$26.175644
1625656560$26.08$26.08$26.08$26.08100$26.175254
1625656680$26.05$26.05$26.05$26.051,316$26.173197
1625656740$26.03$26.04$26.02$26.04550$26.172193
1625656800$26.03$26.03$26.02$26.021,400$26.16996
1625656860$26.01$26.01$26.00$26.001,134$26.167929
1625656920$26.00$26.00$25.99$25.991,200$26.165889
1625657160$26.00$26.00$26.00$26.00496$26.164993
1625657280$26.02$26.03$25.99$25.991,195$26.162954
1625657460$26.00$26.00$26.00$26.00100$26.162762
1625657520$26.00$26.00$26.00$26.002,100$26.159239
1625657640$26.02$26.02$26.02$26.02100$26.158918
1625657760$26.04$26.04$26.04$26.04100$26.1587
1625657820$26.02$26.02$26.02$26.02199$26.158447
1625657940$26.02$26.02$26.02$26.022,232$26.155605
1625658000$26.01$26.03$26.01$26.039,425$26.144871
1625658120$26.04$26.05$26.04$26.05300$26.144588
1625658180$26.08$26.08$26.08$26.08200$26.14442
1625658300$26.05$26.05$26.05$26.05100$26.144295
1625658420$26.05$26.05$26.05$26.05100$26.1441
1625658540$26.04$26.04$26.04$26.04254$26.143772
1625658660$26.04$26.04$26.04$26.04100$26.143534
1625658780$26.07$26.08$26.07$26.081,300$26.142723
1625658840$26.09$26.09$26.06$26.072,450$26.141125
1625658960$26.06$26.06$26.06$26.06200$26.140966
1625659020$26.05$26.05$26.05$26.051,400$26.139936
1625659080$26.03$26.03$26.03$26.03200$26.139703
1625659200$26.1817$26.20$26.00$26.03122,292$26.153868
1625659260$26.02$26.02$26.02$26.02388$26.153661
1625659320$26.01$26.01$26.01$26.011,350$26.152891
1625659440$26.03$26.03$26.03$26.03499$26.152649
1625659620$26.04$26.04$26.04$26.04210$26.152556
1625659800$26.05$26.05$26.05$26.051,700$26.151873
1625659860$26.03$26.03$26.02$26.022,950$26.150356
1625659920$26.01$26.01$25.99$25.9918,598$26.140128
1625659980$26.00$26.00$25.99$25.991,499$26.139244
1625660040$25.98$25.98$25.97$25.97994,872$26.135966
1625660100$25.96$25.96$25.96$25.961,500$26.135045
1625660160$25.97$25.97$25.92$25.924,005$26.132092
1625660220$25.91$25.91$25.90$25.901,671$26.130674
1625660280$25.90$25.91$25.90$25.902,100$26.12894
1625660340$25.89$25.89$25.86$25.862,750$26.126403
1625660400$25.87$25.87$25.87$25.87200$26.126231
1625660460$25.88$25.88$25.87$25.87400$26.125788
1625660520$25.88$25.88$25.86$25.872,500$26.123537
1625660580$25.87$25.87$25.87$25.87200$26.123368
1625660640$25.87$25.87$25.86$25.86300$26.123096
1625660700$25.86$25.86$25.84$25.843,003$26.120184
1625660760$25.84$26.0563$25.83$25.83102,600$26.102696
1625660880$25.82$25.82$25.82$25.82750$26.101753
1625660940$25.82$25.82$25.77$25.7712,450$26.092773
1625661000$25.77$25.79$25.77$25.791,414$26.091523
1625661060$25.80$25.80$25.76$25.762,465$26.089595
1625661120$25.78$25.78$25.77$25.77350$26.089299
1625661180$25.79$25.80$25.78$25.786,400$26.084764
1625661240$25.79$25.81$25.79$25.805,450$26.081049
1625661300$25.82$25.82$25.82$25.82300$26.080871
1625661360$25.80$25.80$25.78$25.7810,328$26.074287
1625661420$25.79$25.79$25.78$25.79300$26.074063
1625661480$25.78$25.78$25.78$25.78600$26.073605
1625661540$25.80$25.81$25.80$25.801,200$26.072881
1625661600$25.80$25.80$25.78$25.806,257$26.0687
1625661660$25.80$25.82$25.80$25.822,744$26.066885
1625661720$25.81$25.81$25.78$25.781,560$26.065885
1625661780$25.78$25.80$25.78$25.80400$26.065643
1625661840$25.79$25.79$25.79$25.791,000$26.065048
1625661900$25.79$25.80$25.79$25.802,500$26.063447
1625661960$25.80$25.81$25.80$25.801,400$26.062651
1625662080$25.78$25.79$25.78$25.785,300$26.059287
1625662140$25.77$25.85$25.77$25.8310,578$26.053634
1625662200$25.83$25.83$25.83$25.83200$26.053542
1625662260$25.79$25.79$25.78$25.783,600$26.051473
1625662320$25.78$25.78$25.765$25.779,150$26.046229
1625662380$25.78$25.79$25.77$25.779,150$26.041157
1625662440$25.77$25.79$25.77$25.777,500$26.037216
1625662500$25.77$25.77$25.76$25.7611,074$26.031368
1625662560$25.76$25.76$25.75$25.755,130$26.028522
1625662620$25.74$25.74$25.70$25.703,000$26.026564
1625662680$25.71$25.73$25.71$25.731,375$26.025673
1625662740$25.72$25.72$25.70$25.703,249$26.023531
1625662800$25.70$25.75$25.6999$25.748,254$26.018806
1625662860$25.75$25.76$25.75$25.752,024$26.017766
1625662920$25.73$25.74$25.73$25.741,272$26.016905
1625662980$25.75$25.8002$25.75$25.7954,894$25.997027
1625663100$25.76$25.76$25.74$25.743,200$25.995631
1625663160$25.75$25.75$25.74$25.74900$25.995205
1625663220$25.74$25.75$25.74$25.75820$25.994835
1625663340$25.77$25.77$25.75$25.751,880$25.993972
1625663400$25.75$25.77$25.75$25.755,293$25.99177
1625663460$25.75$25.75$25.74$25.741,683$25.991007
1625663520$25.73$25.73$25.72$25.72450$25.990649
1625663580$25.73$25.73$25.73$25.73100$25.990579
1625663640$25.73$25.76$25.73$25.733,350$25.989131
1625663700$25.72$25.72$25.72$25.72500$25.988909
1625663760$25.72$25.72$25.7099$25.7223,850$25.978703
1625663820$25.72$25.73$25.72$25.7310,626$25.974492
1625663880$25.73$25.75$25.73$25.756,826$25.972067
1625663940$25.76$25.83$25.76$25.8119,537$25.966664
1625664000$25.80$25.80$25.79$25.79700$25.966365
1625664060$25.80$25.81$25.78$25.784,954$25.965012
1625664120$25.78$25.81$25.78$25.807,350$25.963022
1625664180$25.79$25.80$25.78$25.786,301$25.961149
1625664240$25.78$25.79$25.78$25.791,400$25.960802
1625664300$25.77$25.78$25.77$25.779,323$25.958304
1625664360$25.78$25.78$25.78$25.78950$25.958059
1625664420$25.77$25.78$25.77$25.782,275$25.957435
1625664480$25.79$25.80$25.78$25.7916,666$25.953682
1625664540$25.79$25.81$25.78$25.7818,715$25.949537
1625664600$25.78$26.00$25.73$25.995476,798$25.855135
1625664660$25.99$26.05$25.90$26.045167,589$25.882343
1625664720$26.045$26.06$25.995$26.0362,764$25.895109
1625664780$26.03$26.04$25.96$26.00544,665$25.901209
1625664840$26.01$26.07$26.01$26.0537,532$25.907793
1625664900$26.05$26.12$26.05$26.1250,545$25.918389
1625664960$26.1194$26.12$26.035$26.0453,240$25.927953
1625665020$26.05$26.06$25.98$26.00567,205$25.935092
1625665080$26.00$26.00$25.935$25.96539,184$25.936204
1625665140$25.96$25.97$25.895$25.9126,977$25.935755
1625665200$25.91$25.93$25.90$25.91530,964$25.934949
1625665260$25.915$25.945$25.895$25.90527,962$25.934456
1625665320$25.90$25.9099$25.83$25.8493,023$25.928372
1625665380$25.8407$25.855$25.78$25.78520,977$25.926119
1625665440$25.78$25.79$25.765$25.78561,747$25.918898
1625665500$25.785$25.89$25.78$25.89126,544$25.911464
1625665560$25.89$25.89$25.85$25.87538,904$25.910507
1625665620$25.875$25.8827$25.835$25.8855,378$25.908571
1625665680$25.87$25.89$25.85$25.88121,089$25.90602
1625665740$25.87$25.88$25.81$25.8364,808$25.903091
1625665800$25.835$25.835$25.775$25.82127,453$25.895674
1625665860$25.82$25.845$25.77$25.7753,092$25.893692
1625665920$25.77$25.80$25.765$25.8053,733$25.890705
1625665980$25.8076$25.81$25.77$25.79116,791$25.884867
1625666040$25.78$25.79$25.74$25.7699,388$25.878792
1625666100$25.75$25.777$25.73$25.74138,626$25.876623
1625666160$25.745$25.78$25.735$25.788,627$25.876119
1625666220$25.775$25.79$25.755$25.77543,639$25.873986
1625666280$25.775$25.805$25.76$25.76542,300$25.872381
1625666340$25.7677$25.78$25.755$25.76524,536$25.871256
1625666400$25.76$25.77$25.74$25.7647,114$25.86881
1625666460$25.75$25.765$25.725$25.73529,052$25.867324
1625666520$25.73$25.73$25.70$25.7041,250$25.864614
1625666580$25.70$25.71$25.685$25.69535,791$25.862134
1625666640$25.695$25.70$25.64$25.64122,224$25.852814
1625666700$25.65$25.68$25.65$25.6826,753$25.850858
1625666760$25.675$25.675$25.65$25.650116,838$25.849614
1625666820$25.65$25.65$25.595$25.6161,926$25.844364
1625666880$25.6156$25.6301$25.60$25.6117,483$25.84291
1625666940$25.60$25.60$25.56$25.56541,527$25.838916
1625667000$25.57$25.60$25.555$25.5930,318$25.836011
1625667060$25.595$25.595$25.565$25.5911,776$25.834922
1625667120$25.59$25.64$25.5773$25.6315,520$25.833636
1625667180$25.6334$25.64$25.60$25.6334,772$25.83101
1625667240$25.62$25.62$25.595$25.6127,977$25.828765
1625667300$25.61$25.62$25.58$25.6222,572$25.826988
1625667360$25.61$25.6152$25.60$25.6059,954$25.822388
1625667420$25.60$25.62$25.60$25.6057,668$25.818167
1625667480$25.60$25.61$25.60$25.61145,917$25.807888
1625667540$25.615$25.617$25.60$25.6136,435$25.805552
1625667600$25.61$25.62$25.55$25.55582,279$25.800128
1625667660$25.56$25.595$25.56$25.5826,722$25.798311
1625667720$25.575$25.58$25.56$25.56615,349$25.797936
1625667780$25.57$25.57$25.5439$25.5528,155$25.79586
1625667840$25.545$25.61$25.545$25.6099146,481$25.786757
1625667900$25.61$25.62$25.5788$25.578858,560$25.78365
1625667960$25.575$25.575$25.5543$25.55511,600$25.782928
1625668020$25.56$25.5601$25.53$25.5416,964$25.781805
1625668080$25.54$25.54$25.50$25.5141,893$25.778647
1625668140$25.51$25.515$25.48$25.4952167,195$25.766166
1625668200$25.49$25.51$25.49$25.50586,126$25.760095
1625668260$25.505$25.53$25.505$25.5120,139$25.758813
1625668320$25.50$25.50$25.47$25.4864,805$25.754369
1625668380$25.4823$25.50$25.47$25.4870,280$25.749488
1625668440$25.475$25.51$25.47$25.505104,781$25.742609
1625668500$25.505$25.56$25.495$25.5649,328$25.739934
1625668560$25.57$25.625$25.565$25.6241,615$25.738549
1625668620$25.62$25.63$25.59$25.5942,855$25.737236
1625668680$25.59$25.60$25.56$25.5915,924$25.736643
1625668740$25.58$25.59$25.545$25.5629,356$25.735432
1625668800$25.565$25.585$25.555$25.55537,852$25.733977
1625668860$25.56$25.56$25.525$25.5396,821$25.729902
1625668920$25.53$25.57$25.52$25.5733,188$25.728458
1625668980$25.57$25.62$25.565$25.6229,099$25.72755
1625669040$25.615$25.62$25.5712$25.5933,919$25.726617
1625669100$25.58$25.59$25.535$25.5530,633$25.725469
1625669160$25.55$25.61$25.55$25.595634,439$25.724423
1625669220$25.595$25.60$25.575$25.59518,514$25.723869
1625669280$25.595$25.61$25.59$25.5921,860$25.723264
1625669340$25.58$25.61$25.575$25.6128,166$25.722472
1625669400$25.5935$25.60$25.565$25.570125,306$25.721713
1625669460$25.57$25.59$25.56$25.5918,404$25.721145
1625669520$25.5779$25.60$25.57$25.5813,327$25.720746
1625669580$25.58$25.60$25.565$25.5920,168$25.720152
1625669640$25.585$25.59$25.575$25.5824,060$25.719462
1625669700$25.58$25.59$25.555$25.577135,839$25.718353
1625669760$25.57$25.63$25.57$25.6340,470$25.717286
1625669820$25.625$25.63$25.60$25.605225,962$25.716747
1625669880$25.60$25.61$25.5818$25.59532,324$25.715994
1625669940$25.60$25.61$25.59$25.6046,726$25.714892
1625670000$25.60$25.60$25.565$25.5822,457$25.714312
1625670060$25.585$25.59$25.555$25.5835,825$25.71332
1625670120$25.585$25.59$25.5641$25.571419,209$25.7128
1625670180$25.58$25.62$25.58$25.6147,160$25.711788
1625670240$25.61$25.65$25.605$25.6541,941$25.711099
1625670300$25.64$25.7101$25.64$25.710159,448$25.710655
1625670360$25.72$25.75$25.71$25.73574,923$25.710933
1625670420$25.73$25.75$25.72$25.7365,992$25.711174
1625670480$25.73$25.75$25.685$25.68534,394$25.711258
1625670540$25.68$25.69$25.645$25.6517,001$25.711108
1625670600$25.6534$25.68$25.645$25.6741,984$25.710729
1625670660$25.66$25.69$25.66$25.6718,929$25.710627
1625670720$25.67$25.68$25.635$25.6613,550$25.710493
1625670780$25.66$25.66$25.63$25.63524,834$25.710226
1625670840$25.635$25.66$25.6341$25.63540,525$25.709745
1625670900$25.64$25.65$25.625$25.64513,094$25.709577
1625670960$25.65$25.65$25.62$25.6342,825$25.70899
1625671020$25.6344$25.65$25.6344$25.64515,713$25.708798
1625671080$25.65$25.67$25.64$25.6720,260$25.708605
1625671140$25.655$25.66$25.63$25.63516,114$25.708427
1625671200$25.64$25.65$25.62$25.6457,512$25.70767
1625671260$25.635$25.67$25.635$25.6674,004$25.707032
1625671320$25.67$25.69$25.66$25.6956,228$25.706692
1625671380$25.69$25.69$25.675$25.6842,581$25.706501
1625671440$25.67$25.68$25.665$25.688,802$25.706449
1625671500$25.68$25.72$25.68$25.7231,109$25.706387
1625671560$25.72$25.72$25.67$25.672665,612$25.706341
1625671620$25.68$25.68$25.65$25.6549,002$25.70598
1625671680$25.655$25.68$25.6449$25.6666,024$25.705413
1625671740$25.6599$25.68$25.65$25.6671,925$25.70492
1625671800$25.665$25.685$25.655$25.68135,350$25.704077
1625671860$25.685$25.69$25.67$25.678,220$25.704039
1625671920$25.67$25.685$25.655$25.68585,200$25.703642
1625671980$25.689$25.71$25.6882$25.70532,005$25.70361
1625672040$25.71$25.725$25.68$25.6889,370$25.703563
1625672100$25.68$25.695$25.67$25.6925,544$25.703487
1625672160$25.69$25.71$25.6755$25.705144,269$25.703383
1625672220$25.71$25.73$25.70$25.72551,598$25.703466
1625672280$25.72$25.73$25.70$25.701232,829$25.70351
1625672340$25.7055$25.71$25.69$25.7021,784$25.703512
1625672400$25.7018$25.71$25.6918$25.69186,358$25.703507
1625672460$25.695$25.695$25.685$25.68511,928$25.703134
1625672520$25.69$25.71$25.685$25.7112,598$25.703471
1625672580$25.705$25.7198$25.695$25.69543,527$25.703486
1625672640$25.70$25.70$25.67$25.6710,409$25.703452
1625672700$25.67$25.67$25.65$25.65519,787$25.703336
1625672760$25.66$25.67$25.66$25.66539,997$25.703111
1625672820$25.668$25.679$25.66$25.67512,784$25.703045
1625672880$25.68$25.685$25.66$25.66517,605$25.702977
1625672940$25.6693$25.67$25.66$25.6716,970$25.702892
1625673000$25.68$25.69$25.67$25.6934,851$25.702749
1625673060$25.6979$25.705$25.685$25.7028,479$25.702712
1625673120$25.695$25.695$25.67$25.6721,060$25.702645
1625673180$25.67$25.68$25.655$25.6625,671$25.702531
1625673240$25.66$25.66$25.65$25.656,589$25.702489
1625673300$25.66$25.66$25.62$25.628,539$25.70241
1625673360$25.6234$25.63$25.62$25.620118,584$25.70221
1625673420$25.6201$25.63$25.6201$25.62148,124$25.702125
1625673480$25.6299$25.63$25.615$25.6225,609$25.70183
1625673540$25.625$25.63$25.62$25.638,876$25.701738
1625673600$25.64$25.64$25.6318$25.6354,043$25.701701
1625673660$25.63$25.64$25.6247$25.624724,260$25.701465
1625673720$25.63$25.64$25.6239$25.6256,073$25.701407
1625673780$25.625$25.635$25.62$25.63511,552$25.70129
1625673840$25.635$25.6499$25.635$25.6454,971$25.701247
1625673900$25.645$25.645$25.635$25.6454,446$25.701208
1625673960$25.645$25.66$25.643$25.65511,335$25.701136
1625674020$25.66$25.665$25.655$25.6658,888$25.701086
1625674080$25.6607$25.68$25.6607$25.67520,689$25.700987
1625674140$25.675$25.6863$25.67$25.68637,244$25.700965
1625674200$25.685$25.725$25.685$25.72523,884$25.70099
1625674260$25.72$25.76$25.72$25.735110,024$25.701554
1625674320$25.74$25.745$25.727$25.735520,711$25.70165
1625674380$25.735$25.74$25.73$25.73514,739$25.70172
1625674440$25.735$25.74$25.73$25.7359,378$25.701764
1625674500$25.7355$25.7399$25.71$25.717,599$25.701794
1625674560$25.715$25.7201$25.71$25.72019,119$25.701815
1625674620$25.72$25.7254$25.715$25.7152,408$25.70182
1625674680$25.72$25.72$25.7142$25.729,568$25.701839
1625674740$25.715$25.73$25.715$25.7253,615$25.701849
1625674800$25.73$25.74$25.73$25.742,471$25.70186
1625674860$25.74$25.74$25.72$25.72413,263$25.701908
1625674920$25.725$25.74$25.725$25.7411,087$25.701961
1625674980$25.73$25.735$25.72$25.738,580$25.701992
1625675040$25.735$25.74$25.73$25.741,400$25.701999
1625675100$25.735$25.745$25.72$25.726337,965$25.70218
1625675160$25.73$25.73$25.71$25.723,950$25.70219
1625675220$25.72$25.72$25.71$25.7152,559$25.702195
1625675280$25.715$25.72$25.71$25.721,680$25.702198
1625675340$25.71$25.725$25.71$25.7157,107$25.702214
1625675400$25.715$25.745$25.7134$25.7411,897$25.702257
1625675460$25.735$25.74$25.735$25.742,200$25.702267
1625675520$25.735$25.74$25.73$25.735,360$25.70229
1625675580$25.72$25.73$25.71$25.7154,754$25.702299
1625675640$25.71$25.7377$25.71$25.7356,164$25.702318
1625675700$25.74$25.7415$25.7339$25.747,390$25.702355
1625675760$25.74$25.7499$25.735$25.744,914$25.702379
1625675820$25.75$25.75$25.735$25.74111,913$25.702438
1625675880$25.74$25.75$25.74$25.752,468$25.702453
1625675940$25.74$25.74$25.731$25.745,043$25.702477
1625676000$25.7424$25.75$25.74$25.746,281$25.702513
1625676060$25.74$25.7499$25.735$25.7414,626$25.702587
1625676120$25.735$25.74$25.73$25.7352,863$25.702598
1625676180$25.73$25.73$25.72$25.7311,250$25.702635
1625676240$25.72$25.739$25.72$25.73522,424$25.702722
1625676300$25.735$25.75$25.735$25.7517,404$25.702812
1625676360$25.75$25.76$25.75$25.7557,484$25.70286
1625676420$25.75$25.76$25.745$25.75418,723$25.702915
1625676480$25.75$25.765$25.75$25.766,558$25.702962
1625676540$25.755$25.765$25.7533$25.7610,878$25.703043
1625676600$25.765$25.765$25.75$25.7554,989$25.703079
1625676660$25.76$25.765$25.7535$25.7555,889$25.703122
1625676720$25.75$25.76$25.725$25.728224,289$25.703249
1625676780$25.73$25.74$25.725$25.73514,297$25.703308
1625676840$25.74$25.75$25.74$25.7451,239$25.703315
1625676900$25.74$25.745$25.72$25.724,231$25.703332
1625676960$25.72$25.73$25.71$25.71514,202$25.703351
1625677020$25.7199$25.72$25.71$25.711,170$25.703352
1625677080$25.71$25.715$25.71$25.71011,600$25.703354
1625677140$25.715$25.72$25.712$25.717814,858$25.703377
1625677200$25.715$25.725$25.7135$25.727,742$25.703393
1625677260$25.715$25.725$25.715$25.7211,405$25.703396
1625677320$25.73$25.73$25.7201$25.72016,488$25.703414
1625677380$25.73$25.735$25.73$25.7352,438$25.703423
1625677440$25.735$25.735$25.72$25.726,493$25.70344
1625677500$25.7158$25.72$25.715$25.71883,207$25.703446
1625677560$25.715$25.718$25.71$25.71051,333$25.703448
1625677620$25.72$25.72$25.71$25.71921$25.70345
1625677680$25.7115$25.7163$25.70$25.7013,402$25.703456
1625677740$25.695$25.6962$25.67$25.679,165$25.703429
1625677800$25.67$25.67$25.66$25.662,338$25.703418
1625677860$25.665$25.67$25.6601$25.6652,085$25.703407
1625677920$25.67$25.68$25.6601$25.67510,645$25.703364
1625677980$25.68$25.685$25.67$25.6811,333$25.70333
1625678040$25.68$25.69$25.675$25.68487,545$25.703309
1625678100$25.685$25.69$25.68$25.693,598$25.703301
1625678160$25.70$25.70$25.69$25.692,905$25.703299
1625678220$25.69$25.69$25.6601$25.66498,923$25.703272
1625678280$25.66$25.67$25.655$25.6612,539$25.703209
1625678340$25.66$25.6656$25.66$25.66561,105$25.703202
1625678400$25.67$25.67$25.655$25.65622,946$25.703187
1625678460$25.65$25.65$25.64$25.6425,574$25.703149
1625678520$25.64$25.645$25.63$25.63799,272$25.703074
1625678580$25.635$25.645$25.635$25.6456,556$25.703023
1625678640$25.645$25.66$25.645$25.6456,620$25.702979
1625678700$25.64$25.65$25.64$25.658,410$25.702913
1625678760$25.65$25.65$25.64$25.652,243$25.702896
1625678820$25.645$25.6556$25.645$25.65562,638$25.702879
1625678880$25.65$25.655$25.64$25.64847,171$25.702831
1625678940$25.645$25.645$25.63$25.6410,426$25.702747
1625679000$25.64$25.6558$25.64$25.6553,032$25.702727
1625679060$25.6593$25.66$25.65$25.656,627$25.702691
1625679120$25.6574$25.6599$25.63$25.648,727$25.702629
1625679180$25.635$25.6499$25.63$25.64513,774$25.702601
1625679240$25.64$25.65$25.64$25.641,500$25.70259
1625679300$25.64$25.66$25.64$25.653,600$25.702566
1625679360$25.65$25.66$25.65$25.6553,744$25.702544
1625679420$25.66$25.665$25.66$25.66444,569$25.70252
1625679480$25.67$25.6799$25.67$25.676,496$25.702499
1625679540$25.675$25.68$25.67$25.6758,820$25.702472
1625679600$25.68$25.69$25.68$25.68511,136$25.702446
1625679660$25.68$25.6871$25.675$25.6857,922$25.702424
1625679720$25.69$25.70$25.6806$25.6815,056$25.702415
1625679780$25.69$25.69$25.68$25.681,590$25.702413
1625679840$25.69$25.6975$25.69$25.6952,610$25.702409
1625679900$25.69$25.6999$25.685$25.698,559$25.702395
1625679960$25.685$25.695$25.685$25.694,659$25.702388
1625680020$25.6917$25.6917$25.68$25.68364,353$25.70238
1625680080$25.6815$25.69$25.68$25.6852,200$25.702374
1625680140$25.685$25.695$25.685$25.6954,615$25.702368
1625680200$25.695$25.695$25.685$25.6853,255$25.702363
1625680260$25.6896$25.69$25.685$25.685700$25.702363
1625680320$25.69$25.69$25.68$25.6899971$25.70236
1625680380$25.68$25.6855$25.67$25.685515,601$25.702313
1625680440$25.6827$25.685$25.681$25.685900$25.702311
1625680500$25.685$25.6891$25.68$25.6812,608$25.702305
1625680560$25.685$25.685$25.67$25.676,201$25.702286
1625680620$25.67$25.67$25.665$25.66636,812$25.702258
1625680680$25.66$25.66$25.645$25.65514,610$25.702171
1625680740$25.66$25.68$25.66$25.6658,260$25.702133
1625680800$25.66$25.66$25.655$25.664,385$25.702111
1625680860$25.655$25.695$25.655$25.69512,252$25.702075
1625680920$25.70$25.72$25.70$25.71520,200$25.702109
1625680980$25.715$25.74$25.71$25.7414,390$25.702139
1625681040$25.74$25.77$25.735$25.7649,039$25.702464
1625681100$25.76$25.76$25.73$25.7411,059$25.702531
1625681160$25.7324$25.7599$25.7324$25.74738,942$25.70258
1625681220$25.75$25.761$25.75$25.753,517$25.702604
1625681280$25.755$25.755$25.745$25.7451,077$25.70261
1625681340$25.74$25.75$25.74$25.754,072$25.702631
1625681400$25.75$25.75$25.74$25.7410,075$25.702685
1625681460$25.74$25.75$25.73$25.7312,652$25.702738
1625681520$25.7337$25.745$25.73$25.744417,245$25.702801
1625681580$25.74$25.74$25.73$25.733,584$25.702816
1625681640$25.73$25.7307$25.72$25.72998,984$25.702841
1625681700$25.725$25.735$25.725$25.7352,830$25.70285
1625681760$25.73$25.73$25.705$25.70513,677$25.702892
1625681820$25.70$25.73$25.70$25.72512,655$25.702913
1625681880$25.73$25.74$25.73$25.7357,042$25.70294
1625681940$25.735$25.74$25.735$25.74836$25.702944
1625682000$25.741$25.75$25.73$25.738,005$25.702977
1625682060$25.73$25.7399$25.72$25.728,014$25.703002
1625682120$25.73$25.735$25.725$25.739,349$25.703032
1625682180$25.725$25.725$25.72$25.721,550$25.703036
1625682240$25.73$25.73$25.725$25.7252,200$25.703042
1625682300$25.73$25.736$25.73$25.733,635$25.703054
1625682360$25.73$25.7368$25.73$25.7314,052$25.703069
1625682420$25.73$25.74$25.73$25.7335,685$25.703219
1625682480$25.73$25.73$25.72$25.726,297$25.703238
1625682540$25.72$25.72$25.705$25.717,911$25.703246
1625682600$25.71$25.71$25.69$25.694,553$25.703244
1625682660$25.69$25.69$25.67$25.67524,224$25.703173
1625682720$25.6799$25.68$25.67$25.682,927$25.703163
1625682780$25.69$25.69$25.684$25.6844,937$25.703153
1625682840$25.69$25.69$25.68$25.6858,205$25.703132
1625682900$25.68$25.68$25.673$25.681,981$25.703127
1625682960$25.68$25.68$25.675$25.682,585$25.703119
1625683020$25.675$25.685$25.67$25.678,074$25.703096
1625683080$25.6757$25.68$25.67$25.679755$25.703092
1625683140$25.6701$25.677$25.665$25.6656,940$25.703066
1625683200$25.67$25.6751$25.67$25.674,755$25.703047
1625683260$25.67$25.685$25.67$25.6713,985$25.703007
1625683320$25.675$25.675$25.665$25.673,583$25.702992
1625683380$25.67$25.67$25.6628$25.66451,353$25.702986
1625683440$25.665$25.6663$25.663$25.6631,134$25.702982
1625683500$25.665$25.6658$25.66$25.66581,555$25.702974
1625683560$25.665$25.67$25.66$25.676,594$25.702948
1625683620$25.675$25.675$25.67$25.6753,406$25.702936
1625683680$25.6758$25.68$25.675$25.6751,345$25.702932
1625683740$25.6741$25.68$25.6741$25.6752,790$25.702924
1625683800$25.68$25.68$25.67$25.671,800$25.702917
1625683860$25.67$25.6753$25.66$25.675317,281$25.702851
1625683920$25.675$25.678$25.67$25.6753,886$25.702837
1625683980$25.6724$25.68$25.6701$25.6751,720$25.702832
1625684040$25.68$25.68$25.675$25.6751,312$25.702828
1625684100$25.675$25.68$25.675$25.6751,500$25.702823
1625684160$25.68$25.68$25.675$25.6752,686$25.702815
1625684220$25.675$25.6799$25.67$25.67462,544$25.702807
1625684280$25.675$25.69$25.675$25.699,479$25.702784
1625684340$25.69$25.71$25.69$25.7017,704$25.702769
1625684400$25.705$25.71$25.7004$25.713,136$25.70277
1625684460$25.705$25.72$25.7044$25.7157,318$25.702778
1625684520$25.715$25.72$25.71$25.7154,729$25.702784
1625684580$25.72$25.72$25.70$25.7119,333$25.702803
1625684640$25.7034$25.73$25.7034$25.739,740$25.702815
1625684700$25.7201$25.725$25.7148$25.71510,445$25.702835
1625684760$25.72$25.73$25.7109$25.710910,967$25.702857
1625684820$25.715$25.725$25.7141$25.7256,337$25.70287
1625684880$25.7203$25.73$25.72$25.732,144$25.702876
1625684940$25.73$25.73$25.725$25.72512,449$25.702914
1625685000$25.725$25.73$25.72$25.734,664$25.702926
1625685060$25.73$25.736$25.7246$25.7319,168$25.702987
1625685120$25.73$25.735$25.73$25.7352,526$25.702995
1625685180$25.7304$25.74$25.7304$25.73322,000$25.703003
1625685240$25.735$25.75$25.735$25.7415,819$25.703071
1625685300$25.745$25.745$25.74$25.7453,767$25.703088
1625685360$25.75$25.75$25.74$25.7453,349$25.703105
1625685420$25.745$25.75$25.74$25.756,483$25.703136
1625685480$25.745$25.75$25.7333$25.73513,261$25.703192
1625685540$25.735$25.7353$25.735$25.735666$25.703194
1625685600$25.74$25.75$25.735$25.7451,476$25.703417
1625685660$25.74$25.76$25.735$25.75543,593$25.703623
1625685720$25.75$25.755$25.75$25.7551,100$25.703629
1625685780$25.75$25.755$25.74$25.7459,932$25.703679
1625685840$25.745$25.7696$25.7435$25.7617,894$25.703781
1625685900$25.76$25.76$25.75$25.7511,265$25.70385
1625685960$25.7551$25.76$25.74$25.74519,284$25.703949
1625686020$25.745$25.75$25.74$25.755,514$25.703974
1625686080$25.74$25.755$25.74$25.75516,585$25.704059
1625686140$25.755$25.755$25.74$25.74514,203$25.70413
1625686200$25.74$25.74$25.72$25.73522,727$25.704201
1625686260$25.7349$25.74$25.73$25.73523,663$25.704271
1625686320$25.735$25.7355$25.725$25.72518,015$25.704323
1625686380$25.725$25.74$25.725$25.7313,208$25.704362
1625686440$25.73$25.75$25.73$25.7512,117$25.70441
1625686500$25.74$25.745$25.72$25.72524,817$25.704492
1625686560$25.72$25.72$25.71$25.7112,035$25.704508
1625686620$25.715$25.73$25.71$25.71540,728$25.704578
1625686680$25.72$25.725$25.71$25.72512,523$25.704596
1625686740$25.725$25.74$25.72$25.733634,763$25.704688
1625686800$25.74$25.74$25.725$25.72571,152$25.704906
1625686860$25.725$25.725$25.70$25.7069,506$25.704945
1625686920$25.70$25.72$25.70$25.71589,529$25.705
1625686980$25.715$25.715$25.70$25.7014,552$25.705005
1625687040$25.70$25.71$25.70$25.705211,743$25.705004
1625687100$25.705$25.7199$25.705$25.71525,126$25.705021
1625687160$25.71$25.72$25.70$25.71521,475$25.705033
1625687220$25.72$25.73$25.72$25.72518,773$25.705066
1625687280$25.725$25.74$25.725$25.73525,914$25.705144
1625687340$25.735$25.74$25.73$25.73531,102$25.705233
1625687400$25.73$25.74$25.72$25.7264,995$25.705409
1625687460$25.7204$25.74$25.7204$25.73126,593$25.705727
1625687520$25.735$25.7356$25.73$25.7313,575$25.705764
1625687580$25.73$25.74$25.72$25.73551,602$25.705893
1625687640$25.735$25.75$25.73$25.7526,284$25.705985
1625687700$25.75$25.75$25.73$25.74583,004$25.706279
1625687760$25.745$25.7475$25.72$25.72544,248$25.706401
1625687820$25.725$25.73$25.71$25.7345,629$25.706461
1625687880$25.73$25.74$25.715$25.74107,374$25.706678
1625687940$25.74$25.75$25.72$25.7298,348$25.70697
1625688000$25.7275$25.73$25.7275$25.73120,855$25.707287
1625688060$25.73$25.75$25.73$25.751,588$25.70729
1625688780$25.68$25.68$25.68$25.68199$25.707239
1625688900$25.69$25.69$25.68$25.68220$25.707239
1625689380$25.73$25.73$25.73$25.73270$25.70724
1625689860$25.72$25.72$25.72$25.72100$25.70724
1625689920$25.75$25.75$25.75$25.75900$25.707243
1625690040$25.73$25.73$25.73$25.7339,030$25.707315
1625690160$25.73$25.73$25.73$25.7312,856$25.707263
1625690220$25.74$25.74$25.74$25.74500$25.707264
1625690400$25.74$25.74$25.74$25.74500$25.707266
1625690460$25.74$25.74$25.74$25.74298$25.707266
1625690880$25.71$25.71$25.70$25.70434$25.707266
1625691000$25.70$25.70$25.70$25.701,000$25.707266
1625691180$25.70$25.72$25.70$25.70550$25.70724
1625691420$25.77$25.77$25.77$25.77450$25.707242
1625691480$25.73$25.73$25.71$25.711,075$25.707243
1625691600$25.73$25.73$25.73$25.73300$25.707244
1625691660$25.73$25.73$25.73$25.73400$25.707244
1625691720$25.73$25.73$25.73$25.73300$25.707245
1625692920$25.72$25.72$25.72$25.72217$25.70724
1625694780$25.75$25.75$25.75$25.75100$25.70724
1625695560$25.75$25.75$25.75$25.752,407$25.707248
1625695680$25.75$25.75$25.75$25.75343$25.707249
1625695740$25.73$25.75$25.73$25.75350$25.70725
1625695800$25.73$25.73$25.73$25.73100$25.70725
1625695980$25.73$25.73$25.73$25.731,000$25.707252
1625696220$25.75$25.75$25.75$25.75657$25.707254
1625696820$25.77$25.77$25.77$25.77100$25.70724
1625696940$25.77$25.77$25.77$25.77200$25.707241
1625697360$25.77$25.77$25.77$25.771,000$25.70724
1625698200$25.73$25.73$25.73$25.73394$25.707241
1625700720$25.75$25.75$25.75$25.75100$25.70724
1625701440$25.76$25.76$25.76$25.76200$25.707241
1625702040$25.76$25.76$25.76$25.76300$25.707241
1625702100$25.76$25.76$25.76$25.76125$25.707242