BIRD Historical Intraday Prices

One-Minute OHLCV Data From May 4, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651662000$5.54$5.54$5.54$5.54300$5.530475
1651662480$5.47$5.47$5.45$5.45325$5.496162
1651663320$5.43$5.43$5.43$5.43115$5.483694
1651665600$5.6443$5.6443$5.55$5.60697$5.518909
1651665720$5.46$5.46$5.46$5.461,875$5.489773
1651666740$5.43$5.43$5.43$5.43100$5.487657
1651667640$5.47$5.47$5.47$5.47548$5.485131
1651667940$5.48$5.48$5.48$5.48192$5.484922
1651669140$5.39$5.39$5.36$5.36221$5.482156
1651670160$5.49$5.49$5.49$5.491,000$5.483599
1651670700$5.61$5.61$5.59$5.616,461$5.548156
1651670820$5.64$5.69$5.64$5.693,070$5.569475
1651671000$5.62$5.62$5.56$5.5724,256$5.5807
1651671060$5.565$5.565$5.565$5.565233$5.580664
1651671120$5.56$5.73$5.54$5.6724,737$5.594059
1651671180$5.65$5.71$5.61$5.716,231$5.596654
1651671240$5.7237$5.78$5.72$5.7222,747$5.619557
1651671300$5.72$5.80$5.72$5.769512,860$5.630973
1651671360$5.77$5.80$5.77$5.7922,059$5.648811
1651671420$5.7781$5.7781$5.74$5.7710,115$5.654542
1651671480$5.7641$5.86$5.7641$5.85629,134$5.673076
1651671540$5.88$5.88$5.84$5.845,693$5.677519
1651671600$5.8387$5.84$5.81$5.821710,945$5.684022
1651671660$5.8282$5.8282$5.76$5.7711,968$5.68881
1651671720$5.76$5.87$5.75$5.8684,902$5.720723
1651671780$5.8653$5.8692$5.84$5.856,266$5.723289
1651671840$5.8499$5.9071$5.8499$5.8945,102$5.741549
1651671900$5.8938$5.93$5.88$5.92542,025$5.757589
1651671960$5.9284$5.9284$5.905$5.90538,689$5.77119
1651672020$5.91$5.915$5.91$5.9154,244$5.772455
1651672080$5.918$5.92$5.88$5.9157,479$5.774416
1651672140$5.92$5.99$5.92$5.971750,791$5.790558
1651672200$5.97$6.00$5.965$5.9962,864$5.810441
1651672260$5.9844$6.05$5.98$6.049921,528$5.817146
1651672320$6.0488$6.12$6.04$6.1130,415$5.828652
1651672380$6.10$6.10$6.035$6.03522,680$5.83689
1651672440$6.03$6.035$6.01$6.0215,232$5.840953
1651672500$6.02$6.09$6.017$6.0914,166$5.845008
1651672560$6.10$6.10$6.045$6.056,842$5.847243
1651672620$6.05$6.05$6.0395$6.03953,870$5.848309
1651672680$6.035$6.04$6.005$6.0111,929$5.851196
1651672740$6.02$6.0399$6.02$6.0292,797$5.851869
1651672800$6.025$6.05$6.025$6.02521,939$5.857161
1651672860$6.025$6.025$5.97$5.996821,786$5.86124
1651672920$5.999$6.06$5.995$6.0611,744$5.863744
1651672980$6.06$6.08$6.045$6.0621,569$5.868939
1651673040$6.06$6.0688$6.03$6.039,203$5.871113
1651673100$6.03$6.03$5.97$5.9714,283$5.87328
1651673160$5.97$5.985$5.9505$5.9622,547$5.876019
1651673220$5.96$5.975$5.9401$5.9512,018$5.877195
1651673280$5.955$5.955$5.92$5.938,616$5.877774
1651673340$5.93$5.9399$5.91$5.9212,268$5.878462
1651673400$5.92$5.9289$5.89$5.9012,484$5.878789
1651673460$5.90$5.90$5.88$5.8811,921$5.878888
1651673520$5.88$5.88$5.83$5.8410,052$5.8786
1651673580$5.85$5.865$5.84$5.84510,594$5.87828
1651673640$5.85$5.85$5.83$5.845,509$5.87805
1651673700$5.84$5.84$5.80$5.8054,701$5.877786
1651673760$5.805$5.8095$5.80$5.80964$5.877713
1651673820$5.803$5.82$5.803$5.824,835$5.877348
1651673880$5.815$5.815$5.77$5.7857,780$5.876731
1651673940$5.785$5.80$5.785$5.803,068$5.876457
1651674000$5.80$5.80$5.75$5.758,379$5.875533
1651674060$5.75$5.755$5.75$5.753,866$5.875029
1651674120$5.75$5.755$5.73$5.739,338$5.87375
1651674180$5.735$5.75$5.7346$5.755,712$5.872985
1651674240$5.755$5.77$5.74$5.749120,321$5.870644
1651674300$5.745$5.7491$5.715$5.7156,453$5.869778
1651674360$5.715$5.715$5.6412$5.67799,350$5.867943
1651674420$5.67$5.69$5.67$5.686,986$5.866634
1651674480$5.67$5.675$5.66$5.6751,894$5.866257
1651674540$5.675$5.675$5.6583$5.6658,036$5.864662
1651674600$5.67$5.68$5.65$5.655,840$5.863489
1651674660$5.6401$5.67$5.6401$5.672,889$5.862915
1651674720$5.665$5.665$5.635$5.644,486$5.861996
1651674780$5.64$5.65$5.63$5.633,221$5.861314
1651674840$5.64$5.66$5.64$5.6456,747$5.85996
1651674900$5.645$5.68$5.645$5.683,634$5.859227
1651674960$5.68$5.685$5.67$5.675,208$5.858387
1651675020$5.665$5.6696$5.665$5.6696384$5.858337
1651675080$5.665$5.665$5.665$5.665275$5.858282
1651675140$5.665$5.68$5.66$5.6792,477$5.857855
1651675200$5.68$5.70$5.67$5.706,537$5.856804
1651675260$5.695$5.71$5.695$5.709,973$5.855377
1651675320$5.70$5.72$5.70$5.703,007$5.854967
1651675380$5.7087$5.7299$5.7087$5.726,626$5.854139
1651675440$5.725$5.725$5.725$5.725350$5.85409
1651675500$5.725$5.74$5.725$5.744,430$5.853613
1651675560$5.74$5.75$5.735$5.7357,014$5.852893
1651675620$5.735$5.7392$5.735$5.73921,350$5.852733
1651675680$5.735$5.735$5.72$5.725,379$5.852159
1651675740$5.71$5.71$5.67$5.67510,935$5.850571
1651675800$5.67$5.67$5.65$5.655,114$5.849692
1651675860$5.65$5.655$5.64$5.653,464$5.84908
1651675920$5.645$5.645$5.645$5.645340$5.849018
1651675980$5.645$5.66$5.645$5.6556,285$5.847952
1651676040$5.66$5.665$5.66$5.665977$5.847751
1651676100$5.665$5.685$5.662$5.6852,599$5.847343
1651676160$5.685$5.6866$5.675$5.684,086$5.846746
1651676220$5.685$5.685$5.685$5.6852,044$5.846448
1651676280$5.69$5.70$5.685$5.6854,948$5.845717
1651676340$5.685$5.69$5.6801$5.6854,660$5.845077
1651676400$5.685$5.69$5.64$5.658,338$5.843843
1651676460$5.645$5.645$5.64$5.642,101$5.843486
1651676520$5.645$5.65$5.64$5.643,530$5.842891
1651676580$5.6499$5.6499$5.605$5.60999,196$5.84129
1651676640$5.605$5.605$5.60$5.6053,447$5.840597
1651676700$5.605$5.605$5.6005$5.6056,169$5.839369
1651676760$5.60$5.6091$5.60$5.601,668$5.839044
1651676820$5.60$5.63$5.60$5.636,850$5.837802
1651676880$5.635$5.6393$5.635$5.6354,000$5.837142
1651676940$5.635$5.635$5.6301$5.6351,139$5.836951
1651677000$5.635$5.6399$5.635$5.6351,898$5.836623
1651677060$5.64$5.665$5.64$5.6553,127$5.83616
1651677120$5.65$5.655$5.65$5.6554,429$5.835486
1651677180$5.66$5.665$5.66$5.6652,100$5.835183
1651677240$5.665$5.67$5.66$5.6651,245$5.834842
1651677300$5.66$5.67$5.66$5.6711,940$5.83333
1651677360$5.68$5.70$5.68$5.706,428$5.832567
1651677420$5.7022$5.735$5.70$5.7357,540$5.831873
1651677480$5.73$5.735$5.725$5.7357,636$5.831229
1651677540$5.73$5.75$5.73$5.74510,989$5.830445
1651677600$5.75$5.76$5.75$5.767,553$5.830009
1651677660$5.755$5.76$5.7402$5.74515,043$5.829075
1651677720$5.745$5.745$5.73$5.7310,149$5.828357
1651677780$5.7299$5.7299$5.695$5.7210,592$5.827434
1651677840$5.72$5.7292$5.72$5.722,838$5.82721
1651677900$5.725$5.73$5.71$5.727,697$5.82659
1651677960$5.7109$5.715$5.7109$5.715700$5.826529
1651678020$5.715$5.715$5.715$5.7153,003$5.826276
1651678080$5.715$5.715$5.71$5.713,154$5.826009
1651678140$5.715$5.7151$5.7125$5.7152,589$5.825784
1651678200$5.715$5.725$5.71$5.7259,043$5.825049
1651678260$5.725$5.7268$5.7201$5.72685,827$5.824616
1651678320$5.72$5.725$5.69$5.69512,963$5.823535
1651678380$5.70$5.7088$5.70$5.70882,178$5.82334
1651678440$5.705$5.705$5.705$5.7052,087$5.823159
1651678500$5.705$5.71$5.705$5.7052,524$5.822875
1651678560$5.705$5.705$5.705$5.705700$5.82288
1651678620$5.705$5.71$5.70$5.712,500$5.822654
1651678680$5.70$5.705$5.70$5.705675$5.8226
1651678740$5.71$5.75$5.71$5.7521,716$5.821158
1651678800$5.745$5.745$5.715$5.72517,780$5.820003
1651678860$5.72$5.72$5.70$5.7098,610$5.819302
1651678920$5.705$5.7076$5.69$5.693,275$5.819004
1651678980$5.68$5.685$5.67$5.676,873$5.818351
1651679040$5.675$5.6799$5.67$5.6752,030$5.818149
1651679100$5.68$5.685$5.675$5.6756,403$5.817533
1651679160$5.675$5.675$5.67$5.6751,678$5.817326
1651679220$5.679$5.685$5.679$5.6851,539$5.817214
1651679280$5.6889$5.71$5.6889$5.714,452$5.816855
1651679340$5.71$5.71$5.705$5.7052,300$5.816677
1651679400$5.705$5.705$5.665$5.6730,588$5.814047
1651679460$5.665$5.665$5.63$5.636,958$5.813289
1651679520$5.625$5.635$5.625$5.6353,425$5.812855
1651679580$5.635$5.645$5.635$5.6453,278$5.812472
1651679640$5.645$5.6495$5.6408$5.64953,750$5.812044
1651679700$5.645$5.6491$5.645$5.6451,100$5.811923
1651679760$5.645$5.645$5.645$5.6451,043$5.811805
1651679820$5.645$5.65$5.645$5.653,439$5.811424
1651679880$5.655$5.655$5.655$5.655692$5.811351
1651679940$5.66$5.685$5.66$5.6858,949$5.810494
1651680000$5.69$5.70$5.69$5.6953,138$5.810254
1651680060$5.70$5.715$5.6992$5.7156,540$5.809812
1651680120$5.715$5.715$5.715$5.7152,223$5.809549
1651680180$5.7199$5.725$5.7199$5.7253,640$5.80946
1651680240$5.73$5.73$5.72$5.728,138$5.809001
1651680300$5.73$5.73$5.725$5.7281545$5.808972
1651680360$5.7293$5.7293$5.7293$5.7293500$5.808946
1651680420$5.7281$5.7281$5.70$5.70514,415$5.808042
1651680480$5.71$5.715$5.70$5.715,323$5.807694
1651680540$5.715$5.725$5.715$5.7253,300$5.807505
1651680600$5.725$5.725$5.6945$5.7018,840$5.806332
1651680660$5.70$5.705$5.70$5.7053,656$5.806089
1651680720$5.705$5.705$5.705$5.705100$5.806075
1651680780$5.705$5.705$5.70$5.7048,998$5.803046
1651680840$5.705$5.7099$5.70$5.70900$5.802991
1651680900$5.705$5.715$5.70$5.70528,871$5.801318
1651680960$5.70$5.708$5.69$5.695,167$5.800979
1651681020$5.695$5.695$5.685$5.6954,471$5.800683
1651681080$5.69$5.69$5.68$5.6911,327$5.799895
1651681140$5.68$5.685$5.68$5.682,002$5.799752
1651681200$5.68$5.68$5.68$5.68300$5.799727
1651681260$5.68$5.69$5.68$5.696,803$5.799286
1651681320$5.695$5.715$5.695$5.7154,728$5.799025
1651681380$5.72$5.74$5.72$5.723,937$5.798862
1651681440$5.725$5.725$5.72$5.727,032$5.798537
1651681500$5.725$5.74$5.725$5.7351,174$5.798491
1651681560$5.735$5.76$5.735$5.762,495$5.798415
1651681620$5.755$5.769$5.755$5.7652,500$5.798361
1651681680$5.77$5.80$5.77$5.7811,999$5.798246
1651681740$5.775$5.78$5.77$5.7753,219$5.798202
1651681800$5.775$5.79$5.775$5.7910,383$5.798097
1651681860$5.79$5.815$5.785$5.809914,073$5.798137
1651681920$5.805$5.805$5.795$5.807,199$5.798144
1651681980$5.81$5.81$5.785$5.7911,008$5.798143
1651682040$5.79$5.79$5.785$5.791,746$5.798133
1651682100$5.80$5.80$5.79$5.803,805$5.798134
1651682160$5.80$5.80$5.79$5.793,865$5.798116
1651682220$5.795$5.795$5.79$5.793,258$5.798103
1651682280$5.78$5.78$5.77$5.772,650$5.798064
1651682340$5.77$5.79$5.77$5.795,346$5.798005
1651682400$5.785$5.785$5.775$5.782,100$5.797984
1651682460$5.775$5.79$5.775$5.786,846$5.797922
1651682520$5.77$5.77$5.75$5.755,388$5.797824
1651682580$5.75$5.75$5.74$5.741,055$5.797792
1651682640$5.74$5.7442$5.74$5.74674$5.797771
1651682700$5.745$5.745$5.73$5.73083,334$5.797662
1651682760$5.73$5.73$5.70$5.702,305$5.797565
1651682820$5.7031$5.7031$5.695$5.6952,900$5.797401
1651682880$5.695$5.7099$5.695$5.70994,526$5.797163
1651682940$5.71$5.72$5.71$5.71974,685$5.79695
1651683000$5.72$5.72$5.72$5.72100$5.796944
1651683060$5.715$5.7174$5.71$5.711,900$5.79686
1651683120$5.715$5.72$5.71$5.716,933$5.796548
1651683180$5.72$5.7599$5.72$5.75998,080$5.796267
1651683240$5.755$5.76$5.745$5.768,212$5.796065
1651683300$5.755$5.765$5.755$5.7552,875$5.796004
1651683360$5.75$5.75$5.735$5.7355,544$5.795849
1651683420$5.735$5.75$5.735$5.751,000$5.795822
1651683480$5.75$5.755$5.7489$5.7552,493$5.795759
1651683540$5.755$5.76$5.755$5.76800$5.795743
1651683600$5.77$5.7781$5.77$5.77812,800$5.795707
1651683660$5.775$5.80$5.775$5.805,472$5.795689
1651683720$5.795$5.795$5.78$5.78515,972$5.795592
1651683780$5.785$5.7872$5.78$5.7852,428$5.795583
1651683840$5.785$5.80$5.785$5.807,773$5.795565
1651683900$5.7998$5.80$5.79$5.7957,176$5.795556
1651683960$5.80$5.82$5.80$5.816,705$5.795611
1651684020$5.805$5.805$5.80$5.80784$5.795613
1651684080$5.80$5.80$5.7808$5.78897,786$5.795605
1651684140$5.785$5.80$5.785$5.809,785$5.795575
1651684200$5.79$5.795$5.79$5.795708$5.795574
1651684260$5.795$5.795$5.785$5.7855,299$5.795559
1651684320$5.79$5.79$5.7801$5.78881,337$5.795552
1651684380$5.79$5.795$5.785$5.7955,020$5.795537
1651684440$5.795$5.795$5.785$5.7856,621$5.795519
1651684500$5.7811$5.7811$5.7811$5.7811200$5.795519
1651684560$5.785$5.785$5.775$5.7753,927$5.795486
1651684620$5.77$5.77$5.765$5.7682,410$5.795454
1651684680$5.7685$5.7685$5.765$5.765955$5.79544
1651684740$5.765$5.765$5.765$5.7651,300$5.79542
1651684860$5.765$5.775$5.765$5.7755,910$5.795345
1651684920$5.78$5.795$5.78$5.7959,711$5.795311
1651684980$5.795$5.795$5.765$5.7659,534$5.795235
1651685040$5.76$5.76$5.75$5.752,172$5.795193
1651685100$5.75$5.75$5.739$5.7391,953$5.795137
1651685160$5.735$5.745$5.735$5.7454,890$5.795011
1651685220$5.745$5.75$5.745$5.7452,934$5.79494
1651685280$5.745$5.745$5.745$5.7451,351$5.794906
1651685340$5.745$5.745$5.745$5.745400$5.794893
1651685400$5.75$5.76$5.75$5.764,357$5.7948
1651685460$5.76$5.765$5.75$5.757,109$5.794673
1651685520$5.75$5.75$5.74$5.748,309$5.794466
1651685580$5.735$5.7399$5.735$5.7352,050$5.794406
1651685640$5.73$5.735$5.73$5.7351,722$5.794324
1651685700$5.735$5.755$5.735$5.7555,011$5.794239
1651685760$5.755$5.755$5.71$5.718,913$5.79398
1651685820$5.70$5.71$5.70$5.7051,052$5.793935
1651685880$5.70$5.7001$5.69$5.692,768$5.793801
1651685940$5.695$5.6991$5.69$5.691,386$5.793736
1651686000$5.685$5.685$5.68$5.68200$5.793723
1651686060$5.685$5.685$5.685$5.685300$5.793708
1651686120$5.685$5.70$5.685$5.6953,705$5.793523
1651686180$5.695$5.71$5.695$5.7055,579$5.793238
1651686300$5.71$5.715$5.71$5.7153,230$5.793103
1651686360$5.715$5.72$5.71$5.7156,987$5.792832
1651686420$5.715$5.715$5.715$5.715248$5.792822
1651686480$5.715$5.72$5.715$5.7151,354$5.792774
1651686540$5.72$5.745$5.72$5.7416,389$5.79231
1651686600$5.73$5.75$5.73$5.7524,849$5.791734
1651686660$5.745$5.77$5.745$5.7723,031$5.791407
1651686720$5.775$5.79$5.77$5.77521,090$5.791283
1651686780$5.775$5.78$5.775$5.78698$5.791278
1651686840$5.78$5.795$5.78$5.7854,714$5.791272
1651686900$5.785$5.785$5.77$5.774,150$5.79125
1651686960$5.78$5.785$5.77$5.774,879$5.791206
1651687020$5.77$5.775$5.768$5.7754,652$5.791161
1651687080$5.77$5.778$5.755$5.7558,678$5.791065
1651687140$5.755$5.76$5.755$5.762,440$5.79103
1651687200$5.765$5.79$5.75$5.785,011$5.790949
1651687260$5.785$5.80$5.785$5.804,678$5.790965
1651687320$5.80$5.80$5.76$5.76514,256$5.790885
1651687380$5.77$5.78$5.75$5.784,502$5.790836
1651687440$5.78$5.80$5.76$5.7996,220$5.790808
1651687500$5.795$5.81$5.795$5.812,860$5.790821
1651687560$5.80$5.80$5.76$5.7711,686$5.790705
1651687620$5.76$5.76$5.72$5.7310,184$5.790452
1651687680$5.73$5.73$5.71$5.7253,825$5.790332
1651687740$5.725$5.7591$5.725$5.75912,839$5.790268
1651687800$5.74$5.74$5.7073$5.718,121$5.790004
1651687860$5.72$5.74$5.72$5.741,054$5.789975
1651687920$5.73$5.73$5.7258$5.72582,549$5.789907
1651687980$5.73$5.75$5.7299$5.754,188$5.789801
1651688040$5.75$5.75$5.74$5.742,238$5.789759
1651688100$5.74$5.7508$5.735$5.75087,627$5.789604
1651688160$5.755$5.755$5.75$5.7551,449$5.789581
1651688220$5.7599$5.765$5.755$5.75992,069$5.789554
1651688280$5.7599$5.7599$5.75$5.755,341$5.789469
1651688340$5.75$5.755$5.745$5.752,075$5.789432
1651688400$5.75$5.75$5.715$5.729,075$5.789186
1651688460$5.72$5.72$5.71$5.712,300$5.789108
1651688520$5.71$5.73$5.71$5.736,227$5.788911
1651688580$5.72$5.74$5.7101$5.744,100$5.788797
1651688640$5.7411$5.75$5.7289$5.734,959$5.788683
1651688700$5.7311$5.7311$5.72$5.7258,318$5.788452
1651688760$5.73$5.755$5.73$5.7557,364$5.788288
1651688820$5.76$5.795$5.75$5.7955,613$5.788242
1651688880$5.80$5.805$5.80$5.80117,239$5.788283
1651688940$5.805$5.81$5.78$5.7910,267$5.788313
1651689000$5.785$5.795$5.74$5.745,483$5.788263
1651689060$5.73$5.74$5.72$5.724,074$5.788162
1651689120$5.72$5.72$5.705$5.729,962$5.787853
1651689180$5.71$5.71$5.69$5.697,208$5.787577
1651689240$5.68$5.68$5.6505$5.659211,109$5.78698
1651689300$5.655$5.68$5.64$5.6810,904$5.786349
1651689360$5.68$5.69$5.68$5.693,702$5.786194
1651689420$5.68$5.685$5.66$5.6659,902$5.785735
1651689480$5.67$5.67$5.67$5.671,442$5.785666
1651689540$5.665$5.68$5.655$5.689,979$5.785171
1651689600$5.67$5.6789$5.66$5.674,155$5.784969
1651689660$5.67$5.70$5.67$5.705,494$5.784759
1651689720$5.705$5.715$5.70$5.7058,313$5.784481
1651689780$5.705$5.75$5.70$5.755,102$5.78434
1651689840$5.745$5.765$5.745$5.753,689$5.784297
1651689900$5.76$5.78$5.76$5.781,634$5.784278
1651689960$5.79$5.83$5.79$5.832,589$5.784297
1651690020$5.825$5.85$5.825$5.853,640$5.784388
1651690080$5.86$5.88$5.855$5.886,401$5.784612
1651690140$5.89$5.91$5.88$5.89018,932$5.785007
1651690200$5.89$5.90$5.89$5.897,937$5.785354
1651690260$5.89$5.895$5.89$5.896,698$5.785639
1651690320$5.89$5.915$5.89$5.9154,104$5.78583
1651690380$5.92$5.94$5.91$5.949,253$5.786362
1651690440$5.945$5.95$5.94$5.958,971$5.786931
1651690500$5.95$5.98$5.95$5.988,615$5.787507
1651690560$5.98$5.98$5.97$5.9812,746$5.788445
1651690620$5.98$5.98$5.95$5.956,210$5.788879
1651690680$5.95$5.955$5.9419$5.9552,680$5.789055
1651690740$5.96$5.97$5.96$5.964,901$5.789394
1651690800$5.955$5.975$5.955$5.962,118$5.789542
1651690860$5.96$5.98$5.96$5.974212,348$5.790429
1651690920$5.97$5.98$5.965$5.983,685$5.790688
1651690980$5.98$5.98$5.9523$5.95239,062$5.791328
1651691040$5.96$5.97$5.96$5.973,768$5.791576
1651691100$5.965$5.965$5.93$5.9356,990$5.792027
1651691160$5.94$5.94$5.935$5.935591$5.79206
1651691220$5.93$5.94$5.925$5.945,829$5.792391
1651691280$5.94$5.95$5.94$5.953,300$5.79259
1651691340$5.955$5.9599$5.945$5.9456,350$5.792985
1651691400$5.9499$5.95$5.9408$5.9451,228$5.793056
1651691460$5.9401$5.97$5.9401$5.978,046$5.793682
1651691520$5.97$5.99$5.97$5.9874,650$5.793879
1651691580$5.99$6.02$5.9899$6.0114,632$5.795033
1651691640$6.01$6.02$6.0011$6.016,548$5.79558
1651691700$6.01$6.02$6.00$6.0112,055$5.796586
1651691760$6.005$6.02$6.005$6.00966,134$5.797071
1651691820$6.0094$6.02$6.00$6.0158,209$5.797735
1651691880$6.0199$6.02$5.99$5.9924,998$5.799767
1651691940$5.99$5.99$5.955$5.9612,373$5.800562
1651692000$5.96$5.985$5.96$5.9711,665$5.801314
1651692060$5.96$5.9603$5.93$5.932,886$5.801464
1651692120$5.9343$5.9343$5.93$5.932,300$5.801577
1651692180$5.92$5.93$5.92$5.931,324$5.801643
1651692240$5.93$5.935$5.93$5.932,785$5.801772
1651692300$5.9201$5.9201$5.92$5.922,900$5.801897
1651692360$5.9253$5.93$5.925$5.9252,109$5.801998
1651692420$5.93$5.94$5.92$5.947,224$5.80236
1651692480$5.935$5.95$5.935$5.9458,343$5.802778
1651692540$5.945$5.95$5.945$5.951,258$5.802845
1651692600$5.9469$5.965$5.94$5.95510,946$5.803422
1651692660$5.955$5.965$5.955$5.965900$5.803473
1651692720$5.97$5.995$5.97$5.99532,278$5.805413
1651692780$5.995$6.00$5.99$6.0020,400$5.806758
1651692840$5.995$6.00$5.995$6.004,246$5.807047
1651692900$5.995$6.0152$5.995$6.00521,615$5.808633
1651692960$6.005$6.01$6.00$6.00991,238$5.808704
1651693020$6.005$6.01$6.00$6.003,541$5.808948
1651693080$6.0001$6.02$6.00$6.0124,523$5.810714
1651693140$6.01$6.05$6.01$6.04530,026$5.812978
1651693200$6.045$6.0551$6.04$6.0459,937$5.813787
1651693260$6.045$6.055$6.045$6.04518,342$5.815263
1651693320$6.05$6.05$6.04$6.0451,710$5.815395
1651693380$6.04$6.045$5.99$6.0017,043$5.81659
1651693440$6.00$6.015$5.995$6.00522,804$5.818042
1651693500$6.005$6.005$5.975$5.9810,591$5.818661
1651693560$5.98$5.985$5.97$5.9755,536$5.818951
1651693620$5.97$5.975$5.935$5.9412,358$5.819526
1651693680$5.94$5.95$5.94$5.9419,028$5.820294
1651693740$5.945$5.97$5.9449$5.9529,620$5.821641
1651693800$5.96$5.98$5.96$5.9641,993$5.823663
1651693860$5.96$5.97$5.96$5.9654,170$5.823851
1651693920$5.965$5.99$5.965$5.98513,734$5.824519
1651693980$5.99$5.99$5.975$5.98511,721$5.825108
1651694040$5.98$5.98$5.965$5.978,922$5.825564
1651694100$5.965$5.97$5.96$5.96510,383$5.826035
1651694160$5.96$6.00$5.96$5.9922,803$5.827146
1651694220$5.99$6.00$5.99$5.9919,275$5.828142
1651694280$6.00$6.00$5.99$5.9914,214$5.828887
1651694340$5.99$6.00$5.99$5.9929,382$5.830393
1651694400$5.99$6.00$5.99$6.0050,202$5.833129
1651694640$6.00$6.00$6.00$6.00145$5.833136
1651696080$6.02$6.02$6.02$6.02900$5.833041
1651696140$6.01$6.01$6.01$6.01170$5.833051
1651696200$6.0469$6.0469$6.0469$6.0469100$5.833058
1651697820$5.98$5.98$5.98$5.981,000$5.833299
1651699080$5.96$5.96$5.96$5.96293$5.833002
1651699200$6.00$6.00$6.00$6.00350$5.833022
1651699440$6.05$6.05$6.05$6.05900$5.833051
1651701540$6.00$6.00$6.00$6.00200$5.833002
1651702320$5.93$5.93$5.93$5.93287$5.833
1651703880$5.93$5.93$5.92$5.924,986$5.833128