BP Historical Intraday Prices

One-Minute OHLCV Data From July 8, 2021.

  1. NYSE
  2. >
  3. BP
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625732220$25.43$25.43$25.43$25.43100$25.43
1625732340$25.43$25.43$25.43$25.43300$25.433333
1625732520$25.34$25.34$25.34$25.34600$25.379237
1625732580$25.33$25.33$25.33$25.331,020$25.354725
1625732640$25.36$25.36$25.35$25.35200$25.354747
1625732700$25.35$25.35$25.35$25.35200$25.354404
1625732760$25.36$25.36$25.36$25.36100$25.354599
1625732820$25.35$25.36$25.35$25.361,150$25.353734
1625732940$25.37$25.37$25.37$25.37100$25.354312
1625733060$25.38$25.38$25.38$25.38100$25.354907
1625733180$25.41$25.41$25.41$25.41100$25.356153
1625733300$25.39$25.39$25.39$25.39100$25.356902
1625733480$25.36$25.36$25.36$25.36300$25.357638
1625733600$25.36$25.36$25.34$25.342,088$25.357465
1625734140$25.41$25.41$25.41$25.41100$25.359062
1625734680$25.43$25.43$25.43$25.43181$25.360799
1625734740$25.41$25.41$25.41$25.41300$25.363089
1625734920$25.48$25.48$25.44$25.445,900$25.408518
1625735520$25.41$25.41$25.41$25.41200$25.408524
1625736180$25.33$25.33$25.33$25.33100$25.407451
1625736480$25.37$25.37$25.37$25.37200$25.406598
1625736720$25.39$25.39$25.39$25.39300$25.406198
1625736840$25.39$25.39$25.39$25.39400$25.405774
1625737440$25.41$25.41$25.41$25.41300$25.405868
1625737500$25.44$25.44$25.44$25.44150$25.406193
1625737800$25.50$25.50$25.50$25.50626$25.409806
1625737860$25.50$25.50$25.50$25.50745$25.413722
1625738040$25.41$25.41$25.41$25.41130$25.413694
1625738340$25.37$25.37$25.37$25.37300$25.413102
1625738820$25.37$25.52$25.37$25.5212,050$25.426494
1625739120$25.34$25.34$25.34$25.34800$25.423788
1625739600$25.30$25.30$25.30$25.302,600$25.413876
1625739960$25.27$25.27$25.27$25.27200$25.413043
1625740020$25.26$25.27$25.26$25.27600$25.410184
1625740200$25.25$25.25$25.23$25.231,249$25.403587
1625740260$25.22$25.22$25.22$25.22100$25.403089
1625740320$25.23$25.23$25.23$25.23420$25.40114
1625740620$25.24$25.24$25.24$25.24100$25.400709
1625740680$25.24$25.24$25.24$25.24340$25.399261
1625740740$25.21$25.21$25.21$25.21100$25.398656
1625740800$25.14$25.14$25.14$25.14100$25.397974
1625741640$25.32$25.33$25.32$25.332,950$25.392417
1625741700$25.33$25.33$25.30$25.303,632$25.386922
1625741760$25.30$25.31$25.29$25.311,568$25.383956
1625741820$25.31$25.32$25.31$25.321,800$25.381319
1625742000$25.37$25.38$25.36$25.383,000$25.380525
1625742060$25.38$25.39$25.38$25.391,110$25.380535
1625742120$25.40$25.40$25.40$25.40100$25.380621
1625742240$25.41$25.42$25.40$25.402,150$25.381673
1625742300$25.37$25.37$25.36$25.361,089$25.381194
1625742360$25.38$25.38$25.38$25.38100$25.381192
1625742600$25.38$25.38$25.38$25.38100$25.381232
1625742660$25.37$25.37$25.36$25.36880$25.381035
1625742780$25.35$25.35$25.35$25.35100$25.380944
1625742840$25.35$25.35$25.35$25.35821$25.380459
1625742900$25.38$25.38$25.38$25.38100$25.380449
1625743140$25.39$25.39$25.38$25.383,794$25.380746
1625743440$25.36$25.36$25.36$25.36868$25.380452
1625743560$25.341$25.341$25.341$25.341200$25.380328
1625743860$25.31$25.31$25.31$25.31200$25.379885
1625743920$25.30$25.30$25.30$25.301,000$25.378652
1625743980$25.29$25.29$25.29$25.29100$25.378519
1625744100$25.31$25.31$25.31$25.31200$25.378211
1625744220$25.32$25.32$25.32$25.321,100$25.377217
1625744580$25.30$25.30$25.29$25.293,950$25.372363
1625744640$25.30$25.30$25.30$25.30300$25.372062
1625744760$25.30$25.34$25.30$25.347,753$25.365873
1625744820$25.35$25.35$25.35$25.351,100$25.365602
1625744880$25.32$25.33$25.32$25.33700$25.365028
1625744940$25.33$25.34$25.33$25.345,400$25.363192
1625745000$25.35$25.35$25.33$25.33800$25.362922
1625745060$25.35$25.38$25.35$25.382,300$25.362979
1625745120$25.36$25.36$25.36$25.36600$25.36296
1625745300$25.34$25.34$25.34$25.34300$25.362853
1625745480$25.32$25.32$25.32$25.321,200$25.362313
1625745540$25.31$25.32$25.31$25.321,400$25.361596
1625745600$25.39$25.43$25.27$25.2721,571$25.354154
1625745660$25.28$25.28$25.27$25.283,393$25.35188
1625745780$25.28$25.28$25.28$25.283,100$25.350031
1625745840$25.26$25.26$25.25$25.266,075$25.345481
1625745900$25.26$25.26$25.25$25.25350$25.345244
1625745960$25.23$25.23$25.23$25.231,000$25.344379
1625746020$25.21$25.21$25.21$25.216,303$25.338137
1625746080$25.21$25.21$25.21$25.213,700$25.334616
1625746140$25.21$25.21$25.20$25.201,319$25.333219
1625746200$25.19$25.19$25.19$25.19200$25.332834
1625746260$25.17$25.17$25.17$25.171,000$25.331726
1625746320$25.16$25.16$25.15$25.16670$25.330661
1625746500$25.19$25.19$25.19$25.19100$25.330365
1625746560$25.18$25.18$25.14$25.142,100$25.327814
1625746620$25.15$25.15$25.15$25.15500$25.327219
1625746680$25.16$25.16$25.16$25.16600$25.326269
1625746740$25.15$25.15$25.14$25.151,605$25.324289
1625746800$25.15$25.16$25.14$25.1514,275$25.308777
1625746860$25.15$25.15$25.15$25.152,250$25.306548
1625746920$25.14$25.15$25.14$25.1512,711$25.295076
1625746980$25.15$25.15$25.15$25.152,600$25.292833
1625747040$25.17$25.20$25.17$25.20400$25.292543
1625747100$25.21$25.21$25.21$25.21259$25.292364
1625747160$25.2299$25.2299$25.2299$25.2299200$25.292297
1625747220$25.23$25.23$25.23$25.23200$25.292165
1625747340$25.26$25.26$25.26$25.26250$25.292099
1625747400$25.25$25.25$25.25$25.25300$25.291988
1625747460$25.25$25.26$25.25$25.266,942$25.290788
1625747640$25.25$25.25$25.25$25.252,100$25.290329
1625747700$25.24$25.24$25.22$25.22910$25.290007
1625747760$25.21$25.21$25.20$25.20300$25.2898
1625747820$25.24$25.26$25.24$25.263,400$25.289237
1625747880$25.25$25.26$25.25$25.2611,358$25.287659
1625747940$25.25$25.27$25.25$25.27250$25.287565
1625748000$25.28$25.28$25.27$25.27250$25.287546
1625748120$25.28$25.29$25.28$25.28750$25.28752
1625748180$25.28$25.28$25.28$25.28100$25.287517
1625748240$25.27$25.28$25.27$25.28500$25.287491
1625748300$25.26$25.26$25.26$25.26300$25.287454
1625748360$25.30$25.31$25.30$25.312,391$25.287685
1625748420$25.30$25.31$25.30$25.313,820$25.288062
1625748480$25.29$25.29$25.29$25.29300$25.288067
1625748540$25.30$25.30$25.30$25.30100$25.288073
1625748660$25.25$25.25$25.25$25.25100$25.288036
1625748720$25.24$25.24$25.24$25.241,000$25.287821
1625748780$25.25$25.25$25.25$25.25500$25.287738
1625748840$25.23$25.23$25.23$25.23500$25.287611
1625748900$25.25$25.25$25.25$25.25100$25.287575
1625748960$25.24$25.24$25.24$25.24150$25.287534
1625749020$25.23$25.23$25.23$25.23901$25.287231
1625749080$25.22$25.22$25.22$25.221,000$25.28691
1625749140$25.20$25.20$25.20$25.20100$25.286835
1625749200$25.18$25.20$25.18$25.20200$25.286714
1625749260$25.21$25.21$25.19$25.202,100$25.285905
1625749320$25.20$25.23$25.20$25.203,825$25.284689
1625749380$25.21$25.21$25.20$25.202,552$25.28374
1625749500$25.17$25.17$25.17$25.171,000$25.28315
1625749560$25.16$25.16$25.15$25.15700$25.282717
1625749680$25.15$25.15$25.15$25.15450$25.28233
1625749740$25.14$25.14$25.14$25.14280$25.282062
1625749800$25.15$25.16$25.14$25.141,327$25.281168
1625749860$25.14$25.14$25.11$25.1110,468$25.274472
1625749920$25.14$25.14$25.14$25.14250$25.274242
1625749980$25.14$25.15$25.14$25.141,891$25.273291
1625750040$25.12$25.12$25.12$25.12400$25.272966
1625750100$25.11$25.11$25.10$25.102,592$25.271187
1625750160$25.12$25.12$25.12$25.12500$25.270838
1625750220$25.15$25.15$25.15$25.151,273$25.270229
1625750280$25.15$25.15$25.15$25.15600$25.269951
1625750340$25.13$25.13$25.12$25.123,080$25.268197
1625750400$25.12$25.13$25.12$25.132,400$25.266855
1625750460$25.13$25.15$25.13$25.151,773$25.265982
1625750520$25.15$25.16$25.15$25.163,400$25.26451
1625750700$25.19$25.22$25.19$25.21994,145$25.263467
1625750760$25.21$25.22$25.20$25.204,849$25.262537
1625750820$25.23$25.23$25.23$25.232,200$25.262274
1625750880$25.22$25.23$25.201$25.222,056$25.261925
1625750940$25.22$25.25$25.21$25.2510,350$25.26056
1625751000$25.23$25.39$25.23$25.35228,618$25.303184
1625751060$25.36$25.515$25.36$25.50581,344$25.336858
1625751120$25.52$25.54$25.47$25.48587,134$25.373398
1625751180$25.47$25.50$25.40$25.4170,462$25.38595
1625751240$25.42$25.4367$25.374$25.38936,173$25.387459
1625751300$25.39$25.40$25.315$25.3768,310$25.386264
1625751360$25.37$25.4162$25.345$25.36595,674$25.382827
1625751420$25.36$25.36$25.28$25.280148,097$25.377969
1625751480$25.28$25.295$25.24$25.2637,250$25.372444
1625751540$25.2698$25.31$25.26$25.280221,729$25.36982
1625751600$25.28$25.31$25.2316$25.240143,656$25.363901
1625751660$25.25$25.27$25.22$25.2422,945$25.360716
1625751720$25.24$25.29$25.24$25.26524,809$25.357826
1625751780$25.26$25.26$25.23$25.23513,356$25.356124
1625751840$25.23$25.2364$25.20$25.2392,799$25.34292
1625751900$25.225$25.25$25.205$25.249827,989$25.339493
1625751960$25.245$25.27$25.23$25.230133,000$25.3366
1625752020$25.2399$25.32$25.23$25.2834,955$25.334767
1625752080$25.275$25.31$25.275$25.3022,580$25.333943
1625752140$25.3015$25.349$25.30$25.3416,740$25.333855
1625752200$25.34$25.34$25.305$25.3216,566$25.333694
1625752260$25.33$25.3799$25.33$25.3637,853$25.334585
1625752320$25.36$25.40$25.33$25.4014,394$25.334838
1625752380$25.40$25.415$25.3601$25.3722,041$25.335876
1625752440$25.37$25.43$25.365$25.4323,819$25.337003
1625752500$25.43$25.4474$25.395$25.4032,907$25.339459
1625752560$25.39$25.41$25.375$25.409319,977$25.340222
1625752620$25.40$25.40$25.3588$25.36516,324$25.340766
1625752680$25.36$25.37$25.3443$25.35543,420$25.341308
1625752740$25.36$25.40$25.36$25.4014,165$25.341794
1625752800$25.40$25.40$25.3299$25.3367,848$25.342313
1625752860$25.33$25.33$25.2817$25.297465,433$25.340848
1625752920$25.30$25.325$25.28$25.32518,409$25.340317
1625752980$25.3299$25.38$25.325$25.3818,874$25.34048
1625753040$25.375$25.41$25.375$25.4135,791$25.341855
1625753100$25.40$25.405$25.37$25.3721,260$25.34243
1625753160$25.37$25.39$25.3463$25.3838,961$25.342931
1625753220$25.38$25.42$25.38$25.4224,641$25.343695
1625753280$25.413$25.45$25.40$25.448115,973$25.34447
1625753340$25.44$25.44$25.38$25.3816,832$25.34509
1625753400$25.37$25.42$25.37$25.4039,059$25.346161
1625753460$25.40$25.40$25.35$25.3622,607$25.346591
1625753520$25.36$25.37$25.325$25.32517,634$25.346655
1625753580$25.3298$25.36$25.3298$25.34532,467$25.346604
1625753640$25.35$25.35$25.33$25.339,298$25.34655
1625753700$25.325$25.345$25.3161$25.3216,157$25.346442
1625753760$25.33$25.33$25.274$25.27421,844$25.345892
1625753820$25.28$25.28$25.26$25.2725,400$25.344857
1625753880$25.27$25.275$25.255$25.2736,499$25.343246
1625753940$25.285$25.30$25.265$25.26527,666$25.34243
1625754000$25.265$25.29$25.25$25.2966,767$25.339875
1625754060$25.28$25.30$25.26$25.2649,378$25.338448
1625754120$25.26$25.275$25.25$25.2610,801$25.338033
1625754180$25.2567$25.2567$25.23$25.2442,502$25.336139
1625754240$25.2475$25.27$25.2381$25.2735,633$25.334685
1625754300$25.27$25.315$25.27$25.3147,968$25.333747
1625754360$25.31$25.31$25.265$25.27715,240$25.333401
1625754420$25.27$25.285$25.255$25.28518,828$25.332853
1625754480$25.29$25.365$25.29$25.36531,876$25.33258
1625754540$25.37$25.39$25.3661$25.3837,769$25.333363
1625754600$25.40$25.415$25.382$25.41529,986$25.334144
1625754660$25.415$25.44$25.39$25.4423,182$25.334858
1625754720$25.43$25.435$25.38$25.3918,755$25.335418
1625754780$25.40$25.40$25.355$25.3631,628$25.335914
1625754840$25.355$25.3799$25.35$25.3629,547$25.336206
1625754900$25.36$25.38$25.33$25.3783,249$25.336985
1625754960$25.36$25.3682$25.335$25.35518,550$25.337044
1625755020$25.355$25.385$25.345$25.3631,225$25.337398
1625755080$25.355$25.369$25.33$25.3532,819$25.337598
1625755140$25.34$25.3518$25.325$25.33526,163$25.337647
1625755200$25.34$25.365$25.335$25.34538,968$25.337812
1625755260$25.35$25.38$25.345$25.3830,044$25.338126
1625755320$25.38$25.41$25.3671$25.4030,941$25.338752
1625755380$25.41$25.425$25.4025$25.4132,968$25.339631
1625755440$25.405$25.42$25.40$25.41519,277$25.34015
1625755500$25.415$25.415$25.3833$25.383318,915$25.340583
1625755560$25.38$25.38$25.355$25.3618,037$25.340759
1625755620$25.365$25.38$25.36$25.37514,770$25.340908
1625755680$25.375$25.405$25.365$25.3823,006$25.34127
1625755740$25.375$25.375$25.365$25.3710,641$25.341375
1625755800$25.38$25.395$25.37$25.385817,059$25.341634
1625755860$25.38$25.41$25.38$25.4120,737$25.342017
1625755920$25.41$25.44$25.41$25.43552,423$25.343493
1625755980$25.44$25.4699$25.435$25.4477,547$25.346273
1625756040$25.445$25.445$25.42$25.43561,580$25.348005
1625756100$25.435$25.435$25.4001$25.409960,456$25.349275
1625756160$25.405$25.42$25.395$25.41573,435$25.350648
1625756220$25.4199$25.44$25.41$25.4163,776$25.352185
1625756280$25.41$25.425$25.395$25.4011,674$25.352396
1625756340$25.39$25.39$25.37$25.3915,482$25.352532
1625756400$25.40$25.47$25.40$25.459555,707$25.3539
1625756460$25.455$25.53$25.45$25.52561,585$25.356333
1625756520$25.5302$25.54$25.505$25.5322,496$25.357423
1625756580$25.53$25.549$25.52$25.5426,771$25.358782
1625756640$25.54$25.5499$25.52$25.5448,487$25.361188
1625756700$25.55$25.59$25.55$25.580733,982$25.363205
1625756760$25.59$25.62$25.58$25.6259,763$25.367014
1625756820$25.6143$25.615$25.575$25.59532,194$25.369014
1625756880$25.59$25.605$25.585$25.60529,898$25.370838
1625756940$25.60$25.63$25.60$25.61578,265$25.375826
1625757000$25.61$25.64$25.61$25.6417,826$25.376995
1625757060$25.64$25.65$25.62$25.63532,138$25.37916
1625757120$25.64$25.645$25.62$25.6479,487$25.384327
1625757180$25.64$25.64$25.62$25.6235,717$25.386553
1625757240$25.621$25.63$25.59$25.5924,413$25.387939
1625757300$25.5812$25.59$25.565$25.57550,232$25.390367
1625757360$25.5773$25.60$25.57$25.5923,703$25.391523
1625757420$25.585$25.59$25.57$25.57510,350$25.392015
1625757480$25.58$25.61$25.57$25.59524,338$25.393234
1625757540$25.60$25.615$25.59$25.5915,253$25.394029
1625757600$25.595$25.6059$25.59$25.594115,835$25.394822
1625757660$25.60$25.63$25.5901$25.62520,200$25.395883
1625757720$25.63$25.64$25.615$25.6312,058$25.396552
1625757780$25.64$25.645$25.62$25.6244,168$25.399092
1625757840$25.62$25.62$25.61$25.6157,407$25.399486
1625757900$25.61$25.61$25.58$25.5918,229$25.400328
1625757960$25.59$25.5961$25.58$25.5922,826$25.401331
1625758020$25.59$25.60$25.585$25.607,524$25.40167
1625758080$25.60$25.60$25.59$25.59510,734$25.402165
1625758140$25.60$25.61$25.5834$25.6020,298$25.403104
1625758200$25.61$25.635$25.6099$25.6319,793$25.404095
1625758260$25.635$25.65$25.62$25.622440,203$25.406241
1625758320$25.62$25.6208$25.60$25.60548,272$25.408529
1625758380$25.61$25.62$25.61$25.617,247$25.408865
1625758440$25.615$25.62$25.605$25.6231,521$25.410328
1625758500$25.6257$25.63$25.61$25.6259,431$25.410774
1625758560$25.63$25.64$25.625$25.635914,643$25.411511
1625758620$25.64$25.6407$25.635$25.636714,172$25.412241
1625758680$25.64$25.665$25.64$25.640360,044$25.415454
1625758740$25.6484$25.65$25.6382$25.658,267$25.41587
1625758800$25.65$25.67$25.64$25.675,620$25.416166
1625758860$25.67$25.6755$25.66$25.6624,163$25.417523
1625758920$25.66$25.67$25.66$25.66073,700$25.417722
1625758980$25.66$25.66$25.65$25.654,656$25.417967
1625759040$25.655$25.66$25.6535$25.661,200$25.418041
1625759100$25.66$25.68$25.66$25.66568,415$25.421851
1625759160$25.668$25.68$25.65$25.687,860$25.422276
1625759220$25.68$25.70$25.675$25.709,890$25.422838
1625759280$25.70$25.71$25.692$25.69514,707$25.423713
1625759340$25.6959$25.70$25.69$25.695,456$25.424034
1625759400$25.69$25.69$25.685$25.68754,775$25.424301
1625759460$25.69$25.73$25.69$25.7259,337$25.427772
1625759520$25.725$25.74$25.72$25.737825,615$25.429398
1625759580$25.74$25.74$25.73$25.736,433$25.429807
1625759640$25.72$25.735$25.72$25.7318,010$25.430924
1625759700$25.74$25.74$25.72$25.7330,055$25.432766
1625759760$25.72$25.73$25.7129$25.72012,128$25.432895
1625759820$25.72$25.73$25.71$25.735,664$25.433239
1625759880$25.725$25.73$25.71$25.7215,955$25.434201
1625759940$25.72$25.72$25.705$25.70514,644$25.435045
1625760000$25.71$25.725$25.71$25.727,984$25.43552
1625760060$25.7212$25.7217$25.71$25.71511,390$25.43618
1625760120$25.715$25.735$25.71$25.7357,495$25.436619
1625760180$25.73$25.74$25.73$25.7354,553$25.436903
1625760240$25.73$25.73$25.7199$25.7212,112$25.437621
1625760300$25.725$25.74$25.72$25.7410,715$25.438267
1625760360$25.74$25.76$25.74$25.7674,242$25.442955
1625760420$25.76$25.79$25.76$25.78526,462$25.444741
1625760480$25.785$25.79$25.77$25.7726,503$25.446541
1625760540$25.775$25.78$25.74$25.749919,818$25.447768
1625760600$25.74$25.747$25.73$25.743213,138$25.448524
1625760660$25.74$25.74$25.725$25.738,233$25.448991
1625760720$25.73$25.735$25.7289$25.73012,269$25.449116
1625760780$25.73$25.7399$25.725$25.7323,874$25.450442
1625760840$25.73$25.73$25.715$25.7154,907$25.450703
1625760900$25.718$25.72$25.705$25.7058,145$25.45112
1625760960$25.70$25.70$25.68$25.6859,465$25.45156
1625761020$25.681$25.685$25.65$25.65514,493$25.452192
1625761080$25.655$25.655$25.64$25.645511,690$25.452641
1625761140$25.645$25.65$25.64$25.64510,867$25.453049
1625761200$25.65$25.65$25.64$25.64417,369$25.453323
1625761260$25.6401$25.6499$25.63$25.6325,188$25.4542
1625761320$25.6369$25.6369$25.61$25.61979,091$25.456664
1625761380$25.615$25.615$25.605$25.6117,723$25.457184
1625761440$25.61$25.62$25.58$25.5859,774$25.459014
1625761500$25.589$25.63$25.585$25.62525,320$25.459732
1625761560$25.63$25.65$25.63$25.6510,537$25.460085
1625761620$25.66$25.67$25.645$25.679,999$25.460456
1625761680$25.68$25.68$25.6731$25.681,950$25.460535
1625761740$25.67$25.675$25.66$25.6625,813$25.461525
1625761800$25.665$25.665$25.6536$25.653610,478$25.461909
1625761860$25.66$25.68$25.66$25.6756,904$25.462168
1625761920$25.68$25.69$25.67$25.6756,112$25.462412
1625761980$25.67$25.67$25.655$25.6552,643$25.462512
1625762040$25.65$25.655$25.645$25.6457,638$25.462779
1625762100$25.65$25.6699$25.65$25.6611,172$25.463183
1625762160$25.67$25.6713$25.66$25.667,621$25.46346
1625762220$25.66$25.6732$25.66$25.67323,152$25.463575
1625762280$25.68$25.685$25.68$25.6853,486$25.463714
1625762340$25.685$25.6902$25.681$25.6858,207$25.464051
1625762400$25.685$25.6858$25.68$25.68081,637$25.464117
1625762460$25.68$25.69$25.6781$25.6917,338$25.46481
1625762520$25.695$25.7001$25.69$25.699317,295$25.465548
1625762580$25.70$25.7029$25.692$25.6923,542$25.465698
1625762640$25.6983$25.715$25.695$25.7157,442$25.466024
1625762700$25.71$25.71$25.7041$25.7054,598$25.466228
1625762760$25.7001$25.71$25.70$25.703,892$25.466391
1625762820$25.70$25.70$25.69$25.7026,469$25.467499
1625762880$25.70$25.70$25.69$25.701,791$25.467574
1625762940$25.70$25.70$25.693$25.705,708$25.46781
1625763000$25.695$25.70$25.685$25.6859,025$25.468171
1625763060$25.6828$25.6828$25.655$25.6552,747$25.468273
1625763120$25.6599$25.68$25.6599$25.686,708$25.468509
1625763180$25.68$25.68$25.67$25.673,400$25.468637
1625763240$25.6701$25.68$25.66$25.665,954$25.468856
1625763300$25.668$25.67$25.66$25.6653,642$25.468984
1625763360$25.669$25.67$25.669$25.672,708$25.469082
1625763420$25.6765$25.68$25.67$25.6753,477$25.469211
1625763480$25.6701$25.69$25.6701$25.6915,823$25.469815
1625763540$25.6901$25.70$25.69$25.691,771$25.469885
1625763600$25.6922$25.695$25.68$25.685,172$25.470084
1625763660$25.68$25.6801$25.66$25.66035,780$25.470291
1625763720$25.66$25.67$25.66$25.66331,636$25.470347
1625763780$25.6601$25.665$25.66$25.665,089$25.47052
1625763840$25.6571$25.66$25.64$25.6414,966$25.470982
1625763900$25.64$25.665$25.64$25.6522,762$25.471727
1625763960$25.66$25.66$25.65$25.666,345$25.471933
1625764020$25.67$25.67$25.66$25.664,138$25.472071
1625764080$25.65$25.665$25.65$25.6653,310$25.472181
1625764140$25.67$25.67$25.66$25.6656,300$25.472397
1625764200$25.66$25.665$25.65$25.65168,969$25.472694
1625764260$25.65$25.65$25.61$25.6211,420$25.473011
1625764320$25.62$25.635$25.62$25.639,236$25.473257
1625764380$25.6311$25.6311$25.625$25.6252,753$25.473332
1625764440$25.62$25.624$25.61$25.614,845$25.473457
1625764500$25.615$25.615$25.605$25.612,507$25.473515
1625764560$25.6076$25.61$25.60$25.6016,106$25.473879
1625764620$25.60$25.61$25.58$25.6133,402$25.474575
1625764680$25.6036$25.625$25.6036$25.627,597$25.474755
1625764740$25.625$25.625$25.615$25.624,499$25.47487
1625764800$25.62$25.62$25.59$25.607,271$25.475032
1625764860$25.60$25.60$25.595$25.59794,309$25.475122
1625764920$25.598$25.6099$25.598$25.6055,765$25.475248
1625764980$25.605$25.61$25.59$25.599,355$25.47544
1625765040$25.5943$25.5999$25.57$25.5925,454$25.475928
1625765100$25.585$25.59$25.58$25.5851,514$25.475956
1625765160$25.585$25.61$25.585$25.59511,048$25.476179
1625765220$25.595$25.615$25.595$25.617,096$25.476337
1625765280$25.61$25.62$25.605$25.6110,419$25.476575
1625765340$25.61$25.6157$25.61$25.6154,554$25.476681
1625765400$25.61$25.61$25.60$25.614,067$25.476772
1625765460$25.6156$25.6156$25.58$25.5915,177$25.477107
1625765520$25.58$25.59$25.58$25.583,871$25.477179
1625765580$25.5812$25.585$25.56$25.56511,063$25.477356
1625765640$25.565$25.59$25.565$25.5859,232$25.477515
1625765700$25.59$25.59$25.57$25.5754,583$25.477592
1625765760$25.57$25.595$25.57$25.59511,951$25.477798
1625765820$25.59$25.5999$25.5864$25.5953,150$25.477858
1625765880$25.59$25.5972$25.59$25.5910,061$25.478052
1625765940$25.5855$25.60$25.585$25.608,327$25.478208
1625766000$25.60$25.605$25.59$25.6017,349$25.47855
1625766060$25.60$25.61$25.5939$25.604,998$25.478651
1625766120$25.60$25.60$25.585$25.6010,520$25.478848
1625766180$25.5967$25.5967$25.58$25.58514,225$25.4791
1625766240$25.58$25.585$25.57$25.58515,961$25.479361
1625766300$25.58$25.5899$25.58$25.58994,336$25.479435
1625766360$25.5831$25.585$25.57$25.5710,696$25.479609
1625766420$25.5734$25.58$25.57$25.5751,350$25.47963
1625766480$25.58$25.58$25.57$25.572,965$25.479681
1625766540$25.5701$25.575$25.555$25.5558,532$25.4798
1625766600$25.555$25.565$25.555$25.568,011$25.479907
1625766660$25.56$25.56$25.55$25.5612,733$25.480058
1625766720$25.56$25.565$25.5565$25.567,321$25.480155
1625766780$25.565$25.575$25.565$25.577,228$25.480264
1625766840$25.58$25.58$25.57$25.571,076$25.480276
1625766900$25.57$25.57$25.56$25.575,132$25.480349
1625766960$25.565$25.565$25.555$25.5556,065$25.480429
1625767020$25.55$25.56$25.55$25.55411,569$25.480449
1625767080$25.56$25.57$25.5549$25.5718,172$25.480704
1625767140$25.57$25.5899$25.57$25.58995,194$25.480784
1625767200$25.585$25.585$25.565$25.576,911$25.480891
1625767260$25.565$25.565$25.56$25.5654,017$25.480944
1625767320$25.56$25.57$25.5544$25.5723,851$25.481243
1625767380$25.57$25.57$25.5585$25.5610,607$25.481388
1625767440$25.565$25.57$25.56$25.56951,988$25.481415
1625767500$25.57$25.57$25.56$25.566,745$25.48151
1625767560$25.57$25.58$25.545$25.55512,035$25.481658
1625767620$25.55$25.5599$25.55$25.5551,956$25.481682
1625767680$25.55$25.555$25.52$25.5346,086$25.482058
1625767740$25.5301$25.5301$25.51$25.516971,764$25.482448
1625767800$25.515$25.52$25.50$25.51562,095$25.482706
1625767860$25.51$25.51$25.495$25.50528,153$25.482798
1625767920$25.5001$25.51$25.50$25.5057,472$25.482826
1625767980$25.5041$25.52$25.50$25.528,996$25.482864
1625768040$25.5178$25.52$25.515$25.522,170$25.482877
1625768100$25.52$25.535$25.52$25.5210,002$25.482941
1625768160$25.52$25.52$25.49$25.49512,731$25.482989
1625768220$25.49$25.495$25.48$25.4855,002$25.482992
1625768280$25.48$25.48$25.4601$25.47536,576$25.482909
1625768340$25.475$25.495$25.475$25.48536,336$25.482929
1625768400$25.485$25.50$25.48$25.5011,087$25.482944
1625768460$25.49$25.50$25.49$25.49528,508$25.482963
1625768520$25.49$25.51$25.47$25.478557,631$25.483023
1625768580$25.475$25.4858$25.47$25.4837,574$25.482977
1625768640$25.48$25.48$25.46$25.46566,964$25.482808
1625768700$25.47$25.48$25.455$25.4812,588$25.482778
1625768760$25.48$25.48$25.46$25.4611,917$25.482756
1625768820$25.46$25.47$25.4501$25.458540,401$25.482627
1625768880$25.4501$25.465$25.45$25.459921,978$25.482531
1625768940$25.456$25.46$25.45$25.452,404$25.482522
1625769000$25.451$25.455$25.445$25.4511,123$25.48247
1625769060$25.45$25.475$25.4436$25.46513,718$25.48243
1625769120$25.465$25.475$25.46$25.4654,567$25.482421
1625769180$25.465$25.47$25.445$25.4514,448$25.48236
1625769240$25.45$25.455$25.4406$25.4455,359$25.482334
1625769300$25.45$25.458$25.45$25.453,292$25.482317
1625769360$25.45$25.4502$25.44$25.445419,180$25.482221
1625769420$25.44$25.445$25.42$25.43558,322$25.481765
1625769480$25.4301$25.455$25.4301$25.454224,878$25.481625
1625769540$25.46$25.47$25.459$25.4657,961$25.481601
1625769600$25.46$25.465$25.44$25.4417,239$25.481517
1625769660$25.44$25.46$25.44$25.458,495$25.481479
1625769720$25.455$25.455$25.44$25.440128,099$25.48134
1625769780$25.44$25.4402$25.43$25.4325,775$25.481169
1625769840$25.43$25.43$25.42$25.4215,643$25.481048
1625769900$25.425$25.425$25.41$25.4214,653$25.480918
1625769960$25.425$25.435$25.42$25.43512,493$25.480822
1625770020$25.429$25.44$25.425$25.42547,651$25.480484
1625770080$25.43$25.44$25.4217$25.428420,849$25.480333
1625770140$25.43$25.44$25.425$25.4325,162$25.480155
1625770200$25.43$25.44$25.43$25.4424,497$25.479994
1625770260$25.44$25.44$25.425$25.430151,708$25.479642
1625770320$25.435$25.455$25.435$25.440117,760$25.479565
1625770380$25.446$25.45$25.425$25.43526,893$25.479389
1625770440$25.435$25.44$25.43$25.4357,600$25.47934
1625770500$25.44$25.44$25.43$25.449,176$25.479287
1625770560$25.435$25.445$25.43$25.437213,277$25.479216
1625770620$25.44$25.44$25.42$25.43518,060$25.479095
1625770680$25.435$25.445$25.425$25.4421,970$25.478969
1625770740$25.44$25.445$25.42$25.42536,699$25.478929
1625770800$25.43$25.45$25.425$25.4519,022$25.478826
1625770860$25.45$25.45$25.4373$25.44160,080$25.47851
1625770920$25.44$25.46$25.44$25.4554,020$25.478496
1625770980$25.455$25.465$25.455$25.4556,308$25.478481
1625771040$25.4533$25.4677$25.4533$25.46775,167$25.47847
1625771100$25.47$25.475$25.465$25.47474,957$25.478464
1625771160$25.475$25.4754$25.46$25.46572,289$25.478393
1625771220$25.4654$25.4654$25.4585$25.4614,684$25.478357
1625771280$25.455$25.46$25.445$25.4455,556$25.478338
1625771340$25.4401$25.4563$25.4401$25.455621,968$25.478255
1625771400$25.4539$25.46$25.44$25.4615,377$25.478192
1625771460$25.455$25.46$25.45$25.45257,253$25.478169
1625771520$25.455$25.455$25.445$25.448114,646$25.478113
1625771580$25.46$25.46$25.44$25.443,848$25.4781
1625771640$25.445$25.445$25.435$25.4356,924$25.478065
1625771700$25.435$25.44$25.435$25.441,507$25.478056
1625771760$25.435$25.4399$25.425$25.437,953$25.478008
1625771820$25.425$25.4499$25.425$25.449913,971$25.477926
1625771880$25.445$25.445$25.42$25.4228,166$25.477779
1625771940$25.425$25.435$25.415$25.43521,142$25.477626
1625772000$25.44$25.45$25.44$25.4521,240$25.477539
1625772060$25.45$25.47$25.45$25.4613,013$25.477509
1625772120$25.4622$25.47$25.455$25.4714,058$25.477478
1625772180$25.47$25.475$25.47$25.473,500$25.477476
1625772240$25.47$25.48$25.4601$25.4710,608$25.477467
1625772300$25.4601$25.465$25.46$25.4651,900$25.477463
1625772360$25.465$25.4799$25.46$25.479915,020$25.477448
1625772420$25.4702$25.48$25.4702$25.4818,351$25.477452
1625772480$25.48$25.49$25.475$25.4913,069$25.477464
1625772540$25.49$25.505$25.48$25.50512,944$25.477488
1625772600$25.50$25.525$25.50$25.521440,531$25.477691
1625772660$25.525$25.54$25.52$25.5217,403$25.477811
1625772720$25.525$25.53$25.51$25.52524,360$25.477943
1625772780$25.53$25.5374$25.5201$25.537414,288$25.478038
1625772840$25.54$25.55$25.53$25.53524,377$25.478233
1625772900$25.53$25.535$25.51$25.51594,710$25.478752
1625772960$25.51$25.55$25.51$25.5529,054$25.478924
1625773020$25.54$25.55$25.54$25.5513,354$25.479034
1625773080$25.55$25.55$25.54$25.555,790$25.479083
1625773140$25.55$25.55$25.5323$25.5419,632$25.479236
1625773200$25.535$25.54$25.5246$25.526815,737$25.479337
1625773260$25.525$25.54$25.5238$25.5314,465$25.479433
1625773320$25.53$25.54$25.53$25.5316,561$25.479544
1625773380$25.52$25.535$25.515$25.52560,085$25.479886
1625773440$25.53$25.53$25.52$25.5259,403$25.479939
1625773500$25.525$25.53$25.48$25.48591,281$25.480246
1625773560$25.4887$25.49$25.48$25.48511,852$25.480254
1625773620$25.485$25.49$25.475$25.47525,580$25.480256
1625773680$25.47$25.475$25.46$25.46529,132$25.480223
1625773740$25.46$25.48$25.46$25.47512,720$25.48021
1625773800$25.48$25.505$25.47$25.50574,526$25.480255
1625773860$25.505$25.5261$25.49$25.52553,748$25.480419
1625773920$25.525$25.5366$25.523$25.5330,529$25.480598
1625773980$25.535$25.55$25.53$25.539945,092$25.480908
1625774040$25.54$25.55$25.54$25.5420,347$25.481059
1625774100$25.545$25.57$25.54$25.56548,933$25.481467
1625774160$25.57$25.57$25.55$25.55548,126$25.481901
1625774220$25.55$25.57$25.55$25.5674,495$25.482557
1625774280$25.565$25.58$25.56$25.5856,676$25.483114
1625774340$25.575$25.59$25.57$25.58131,603$25.484565
1625774400$25.58$25.58$25.58$25.5896,116$25.485576
1625774640$25.5799$25.58$25.5799$25.58200$25.485577
1625774760$25.58$25.58$25.58$25.58328$25.485582
1625775180$25.58$25.58$25.58$25.58300$25.485586
1625776680$25.60$25.60$25.60$25.60100$25.485579
1625778660$25.58$25.58$25.58$25.58500$25.48558
1625779980$25.59$25.59$25.59$25.59100$25.485577
1625780880$25.62$25.62$25.62$25.62157$25.485578
1625781120$25.62$25.62$25.62$25.62800$25.485589
1625781180$25.62$25.62$25.62$25.62200$25.485592
1625781540$25.62$25.62$25.62$25.62100$25.485594
1625782380$25.62$25.62$25.62$25.62400$25.485583
1625782740$25.63$25.63$25.63$25.633,520$25.485628
1625783100$25.63$25.63$25.63$25.63200$25.485631
1625786760$25.60$25.60$25.60$25.601,000$25.485588
1625788080$25.59$25.59$25.58$25.58900$25.485585
1625788320$25.59$25.59$25.59$25.59100$25.48559