BIRD Historical Intraday Prices

One-Minute OHLCV Data From February 28, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1646049780$8.09$8.09$8.09$8.09105$8.055733
1646051580$8.00$8.00$8.00$8.00800$8.013527
1646052600$8.00$8.00$8.00$8.00136$8.011544
1646052720$7.99$7.99$7.99$7.99100$8.010021
1646052780$7.99$7.99$7.99$7.99100$8.008698
1646052840$7.99$7.99$7.99$7.99400$8.004407
1646053200$8.09$8.09$8.00$8.001,900$8.025442
1646053320$7.99$7.99$7.99$7.991,011$8.0169
1646053380$7.85$7.85$7.85$7.85930$7.989948
1646053980$7.86$7.86$7.86$7.86370$7.981476
1646054340$7.86$7.86$7.84$7.84272$7.97619
1646054640$7.84$7.84$7.75$7.751,167$7.943848
1646054700$7.66$7.66$7.65$7.65572$7.918422
1646055600$7.80$7.80$7.80$7.80100$7.916358
1646055780$7.80$7.80$7.80$7.80120$7.914857
1646056620$7.75$7.75$7.75$7.75231$7.910551
1646056860$7.76$7.76$7.76$7.76120$7.905441
1646057100$7.80$7.80$7.80$7.80125$7.903775
1646057160$7.76$7.76$7.76$7.76125$7.902032
1646057280$7.76$7.76$7.75$7.75475$7.895488
1646058600$7.83$7.8394$7.59$7.6145,970$7.793133
1646058660$7.6199$7.6199$7.47$7.5128,700$7.688807
1646058720$7.51$7.65$7.51$7.6158,225$7.676987
1646058780$7.65$7.735$7.65$7.650120,500$7.686727
1646058840$7.62$7.65$7.62$7.659,294$7.682604
1646058900$7.65$7.71$7.63$7.6437,207$7.680344
1646058960$7.64$7.69$7.64$7.642522,745$7.677255
1646059020$7.645$7.65$7.50$7.50110,665$7.649652
1646059080$7.50$7.71$7.49$7.5072,672$7.640334
1646059140$7.51$7.70$7.51$7.611366,861$7.637061
1646059200$7.60$7.87$7.60$7.7878,111$7.656566
1646059260$7.765$8.08$7.765$7.9667,176$7.690428
1646059320$7.9745$7.98$7.90$7.905,644$7.693109
1646059380$7.8847$7.95$7.8847$7.9023,760$7.702188
1646059440$7.91$7.91$7.8601$7.86011,890$7.702768
1646059500$7.87$7.87$7.82$7.8615,274$7.706343
1646059560$7.875$7.93$7.87$7.899911,300$7.709991
1646059620$7.88$8.00$7.88$7.9827,490$7.721872
1646059680$8.00$8.00$7.89$7.907,518$7.724257
1646059740$7.90$7.9394$7.89$7.938,092$7.726484
1646059800$7.93$7.965$7.93$7.96510,183$7.729821
1646059860$7.97$8.01$7.97$8.0118,218$7.736854
1646059920$8.015$8.015$7.95$7.964,864$7.738605
1646059980$7.96$7.98$7.96$7.972,000$7.739269
1646060040$7.97$7.98$7.94$7.953,908$7.740498
1646060100$7.98$7.98$7.93$7.93725$7.740698
1646060160$7.94$7.96$7.94$7.941,400$7.741097
1646060220$7.94$7.965$7.93$7.9651,100$7.741433
1646060280$7.965$8.00$7.95$7.98510,955$7.7451
1646060340$8.00$8.00$7.985$8.00500$7.745291
1646060400$8.00$8.00$7.97$7.970119,775$7.751942
1646060460$7.95$7.95$7.82$7.855,677$7.753035
1646060520$7.865$7.88$7.86$7.8752,400$7.753419
1646060580$7.88$7.89$7.82$7.8255,212$7.754163
1646060640$7.82$7.8457$7.72$7.745623,931$7.754588
1646060700$7.71$7.75$7.64$7.6416,477$7.753405
1646060760$7.63$7.67$7.59$7.65535,869$7.748567
1646060820$7.67$7.70$7.655$7.703,340$7.74828
1646060880$7.7162$7.7162$7.65$7.653,920$7.748026
1646060940$7.66$7.675$7.66$7.673,404$7.747714
1646061000$7.65$7.6612$7.65$7.662,638$7.74742
1646061060$7.65$7.67$7.63$7.632,301$7.747149
1646061120$7.62$7.6397$7.6001$7.629,485$7.745741
1646061180$7.63$7.63$7.59$7.596,764$7.744674
1646061240$7.59$7.59$7.57$7.597,459$7.743287
1646061300$7.585$7.64$7.585$7.6414,664$7.740915
1646061360$7.6399$7.645$7.56$7.5839,869$7.73558
1646061420$7.59$7.61$7.59$7.604,200$7.734964
1646061480$7.61$7.635$7.605$7.622,746$7.734626
1646061540$7.60$7.61$7.57$7.5731,618$7.729961
1646061600$7.57$7.6329$7.56$7.62536,472$7.724343
1646061660$7.61$7.62$7.58$7.585,075$7.723765
1646061720$7.58$7.60$7.58$7.5959,512$7.722536
1646061780$7.595$7.6098$7.555$7.55513,206$7.720744
1646061840$7.55$7.5511$7.50$7.51532,441$7.714791
1646061900$7.51$7.52$7.47$7.4996,372$7.696569
1646061960$7.48$7.4913$7.46$7.4857,750$7.69512
1646062020$7.4818$7.50$7.47$7.4730,625$7.689973
1646062080$7.47$7.49$7.465$7.489910,289$7.688168
1646062140$7.47$7.50$7.47$7.490134,427$7.682732
1646062200$7.49$7.58$7.49$7.579926,462$7.679303
1646062260$7.54$7.57$7.48$7.4831,707$7.675277
1646062320$7.485$7.53$7.465$7.5342,575$7.669289
1646062380$7.52$7.55$7.52$7.532,700$7.668994
1646062440$7.53$7.555$7.5091$7.5112,184$7.667755
1646062500$7.51$7.5117$7.50$7.515,527$7.667088
1646062560$7.51$7.56$7.51$7.557511,768$7.66593
1646062620$7.565$7.5793$7.56$7.564,531$7.665611
1646062680$7.5611$7.57$7.55$7.55824,477$7.665287
1646062740$7.54$7.55$7.535$7.5513,989$7.66408
1646062800$7.55$7.55$7.50$7.5243,630$7.65987
1646062860$7.53$7.55$7.53$7.559,740$7.659067
1646062920$7.55$7.74$7.55$7.710112,374$7.659123
1646062980$7.71$7.734$7.65$7.6820,629$7.659303
1646063040$7.685$7.7059$7.68$7.692,200$7.659352
1646063100$7.7099$7.7099$7.6902$7.70823,300$7.659435
1646063160$7.70$7.70$7.692$7.701,527$7.659477
1646063220$7.695$7.7088$7.69$7.707,211$7.65967
1646063280$7.70$7.7069$7.6925$7.70690$7.659692
1646063340$7.71$7.71$7.66$7.67554,749$7.659757
1646063400$7.6636$7.6636$7.6636$7.6636200$7.659759
1646063460$7.675$7.68$7.64$7.65889,284$7.659787
1646063520$7.65$7.70$7.65$7.69187,104$7.659861
1646063580$7.70$7.70$7.65$7.673,769$7.659905
1646063640$7.68$7.71$7.67$7.7053,772$7.66001
1646063700$7.70$7.7199$7.69$7.696,125$7.66017
1646063760$7.70$7.70$7.69$7.69200$7.660175
1646063820$7.70$7.7121$7.699$7.71211,725$7.660226
1646063880$7.69$7.7128$7.69$7.7053,750$7.66033
1646063940$7.705$7.7099$7.69$7.704,499$7.660463
1646064000$7.70$7.70$7.67$7.675,098$7.660533
1646064060$7.67$7.69$7.67$7.68013,702$7.660579
1646064120$7.698$7.698$7.66$7.661,538$7.660595
1646064180$7.67$7.673$7.6598$7.6732,200$7.660603
1646064240$7.68$7.74$7.68$7.7411,333$7.66099
1646064300$7.73$7.74$7.70$7.704,086$7.661161
1646064360$7.69$7.7107$7.69$7.70600$7.661173
1646064420$7.7022$7.72$7.7022$7.711,025$7.66121
1646064480$7.72$7.72$7.70$7.704,766$7.66136
1646064540$7.70$7.71$7.69$7.717,484$7.661538
1646064600$7.70$7.71$7.69$7.701,300$7.661567
1646064660$7.70$7.715$7.70$7.7155,650$7.661722
1646064720$7.72$7.81$7.715$7.8110,490$7.662367
1646064780$7.8049$7.8049$7.78$7.781,722$7.662518
1646064840$7.77$7.775$7.72$7.7413,770$7.663387
1646064900$7.73$7.735$7.725$7.7351,850$7.663467
1646064960$7.74$7.74$7.74$7.741,100$7.663518
1646065020$7.74$7.74$7.7017$7.70177,626$7.663806
1646065080$7.70$7.74$7.70$7.7358,200$7.664093
1646065140$7.74$7.74$7.74$7.741,516$7.664169
1646065200$7.74$7.76$7.74$7.75751,771$7.664272
1646065260$7.76$7.76$7.74$7.752,320$7.664375
1646065320$7.74$7.75$7.74$7.75200$7.664385
1646065380$7.75$7.75$7.75$7.75140$7.664394
1646065440$7.7609$7.77$7.75$7.775,100$7.664705
1646065500$7.7697$7.835$7.75$7.8316,059$7.66604
1646065560$7.84$7.8481$7.83$7.844,933$7.666554
1646065620$7.8478$7.85$7.84$7.851,418$7.666718
1646065680$7.855$7.87$7.83$7.8336,724$7.670721
1646065740$7.835$7.835$7.82$7.82022,174$7.670915
1646065800$7.82$7.82$7.74$7.79519,389$7.672078
1646065860$7.78$7.86$7.78$7.829,763$7.67299
1646065920$7.80$7.86$7.80$7.85519,017$7.674766
1646065980$7.86$7.92$7.86$7.8725,833$7.678068
1646066040$7.86$7.94$7.86$7.897,725$7.678991
1646066100$7.89$7.90$7.88$7.897,636$7.679896
1646066160$7.89$7.92$7.89$7.928,150$7.680945
1646066220$7.92$7.92$7.91$7.915,013$7.681577
1646066280$7.91$7.91$7.90$7.902,632$7.681903
1646066340$7.90$7.91$7.89$7.89595,292$7.682544
1646066400$7.895$7.90$7.895$7.9014,303$7.684202
1646066460$7.91$7.91$7.9001$7.9111,600$7.685618
1646066520$7.91$7.93$7.91$7.9254,325$7.686167
1646066580$7.925$7.94$7.89$7.898,217$7.687222
1646066640$7.89$7.90$7.89$7.901,900$7.687432
1646066700$7.895$7.95$7.895$7.934,600$7.688041
1646066760$7.95$7.9506$7.9459$7.94594,500$7.688648
1646066820$7.94$7.94$7.9317$7.9317300$7.68869
1646066880$7.925$7.925$7.91$7.911,401$7.688848
1646066940$7.90$7.9191$7.90$7.9052,300$7.689124
1646067000$7.905$7.905$7.905$7.905200$7.689142
1646067120$7.92$7.95$7.92$7.943,211$7.689589
1646067180$7.98$7.98$7.98$7.98200$7.689615
1646067240$7.9775$8.00$7.975$8.0013,063$7.691625
1646067300$7.995$8.00$7.97$7.974,035$7.692249
1646067360$7.97$7.97$7.97$7.971,100$7.692423
1646067420$7.961$7.97$7.93$7.955203,295$7.719272
1646067480$7.955$8.00$7.955$7.9712,027$7.720819
1646067540$7.97$8.00$7.97$7.994,107$7.72136
1646067600$7.98$7.99$7.98$7.99690$7.721444
1646067660$7.99$8.00$7.99$7.993,985$7.721958
1646067720$7.99$8.00$7.99$8.001,370$7.722145
1646067780$7.986$8.00$7.986$7.991,450$7.722324
1646067840$7.99$8.00$7.99$8.004,950$7.722962
1646067900$8.00$8.00$7.86$7.96529,577$7.725959
1646067960$7.9601$7.9601$7.76$7.81109,002$7.731461
1646068020$7.81$7.815$7.80$7.8152,800$7.731557
1646068080$7.8299$7.8299$7.755$7.7553,884$7.731662
1646068140$7.75$7.7717$7.72$7.7717500$7.731666
1646068200$7.76$7.7696$7.75$7.76962,600$7.7317
1646068260$7.76$7.76$7.76$7.76421$7.731706
1646068320$7.76$7.76$7.715$7.7152,227$7.731718
1646068380$7.71$7.73$7.71$7.73200$7.731718
1646068440$7.715$7.75$7.715$7.7514,606$7.731667
1646068500$7.76$7.76$7.76$7.76200$7.73167
1646068560$7.76$7.77$7.75$7.755,121$7.731716
1646068620$7.74$7.75$7.71$7.744,290$7.731711
1646068680$7.755$7.7797$7.755$7.77971,750$7.731732
1646068740$7.765$7.765$7.765$7.765700$7.731742
1646068800$7.7551$7.78$7.7551$7.781,600$7.731775
1646068860$7.785$7.80$7.785$7.80600$7.731799
1646068920$7.80$7.80$7.78$7.781,210$7.73182
1646068980$7.7706$7.7706$7.75$7.751,900$7.731844
1646069040$7.75$7.7717$7.75$7.7717819$7.731856
1646069100$7.78$7.785$7.78$7.7851,518$7.731888
1646069160$7.785$7.7906$7.785$7.79062,080$7.731939
1646069220$7.7997$7.80$7.785$7.7851,910$7.731989
1646069280$7.785$7.785$7.785$7.785300$7.731996
1646069340$7.785$7.785$7.785$7.7851,475$7.732031
1646069400$7.79$7.80$7.785$7.791,073$7.732058
1646069460$7.82$7.84$7.82$7.835,612$7.732291
1646069520$7.82$7.82$7.81$7.821,300$7.732337
1646069580$7.81$7.81$7.80$7.80991,306$7.73238
1646069640$7.81$7.81$7.81$7.81200$7.732387
1646069700$7.82$7.865$7.82$7.8651,300$7.732451
1646069760$7.85$7.8666$7.84$7.85334,656$7.732683
1646069820$7.87$7.87$7.86$7.861,400$7.732761
1646069880$7.87$7.87$7.86$7.871,100$7.732821
1646069940$7.86$7.87$7.845$7.8454,514$7.733055
1646070000$7.84$7.84$7.80$7.834,836$7.733251
1646070060$7.82$7.83$7.815$7.8151,578$7.733307
1646070120$7.8001$7.815$7.8001$7.8151,900$7.733369
1646070180$7.82$7.825$7.81$7.813,600$7.733506
1646070240$7.82$7.85$7.82$7.852,032$7.733581
1646070300$7.835$7.85$7.835$7.835900$7.733627
1646070360$7.835$7.835$7.81$7.812,658$7.73372
1646070420$7.81$7.82$7.78$7.783,100$7.733811
1646070480$7.785$7.785$7.785$7.785300$7.733814
1646070540$7.80$7.81$7.79$7.814,317$7.733929
1646070600$7.82$7.89$7.81$7.8816,271$7.734775
1646070660$7.86$7.86$7.83$7.848,938$7.735209
1646070720$7.84$7.84$7.84$7.841,367$7.735269
1646070780$7.8302$7.88$7.8302$7.882,756$7.7354
1646070840$7.88$7.88$7.87$7.882,241$7.735533
1646070900$7.88$7.88$7.87$7.87933,559$7.735733
1646070960$7.87$7.88$7.86$7.872,446$7.73587
1646071020$7.88$7.88$7.845$7.8816,519$7.736726
1646071080$7.87$7.90$7.87$7.8915,152$7.737605
1646071140$7.89$7.89$7.85$7.8615,948$7.738465
1646071200$7.87$7.87$7.86$7.862,128$7.738571
1646071260$7.87$7.92$7.87$7.928,510$7.739126
1646071320$7.94$7.94$7.93$7.941,438$7.739234
1646071380$7.935$7.99$7.935$7.994,675$7.739652
1646071440$7.97$7.97$7.94$7.948,671$7.740417
1646071500$7.9499$7.9499$7.94$7.94325$7.740462
1646071560$7.95$7.96$7.94$7.964,743$7.740852
1646071620$7.96$7.99$7.96$7.9752,843$7.741116
1646071680$7.99$7.99$7.975$7.981,700$7.74128
1646071740$7.98$7.98$7.976$7.982,700$7.741544
1646071800$7.99$7.99$7.92$7.9558,377$7.742267
1646071860$7.95$7.95$7.915$7.957,797$7.742864
1646071920$7.96$7.97$7.955$7.979,506$7.743678
1646071980$7.97$7.99$7.945$7.968,339$7.744425
1646072040$7.96$7.97$7.94$7.959,475$7.745221
1646072100$7.95$7.97$7.94$7.9720,297$7.746872
1646072160$7.97$7.974$7.87$7.9228,886$7.749021
1646072220$7.9148$7.915$7.88$7.9012,461$7.74975
1646072280$7.90$7.91$7.83$7.855,130$7.749987
1646072340$7.85$7.85$7.785$7.78510,016$7.750211
1646072400$7.77$7.775$7.75$7.754,821$7.750233
1646072460$7.76$7.7669$7.72$7.7314,545$7.750185
1646072520$7.73$7.745$7.72$7.7410,808$7.750104
1646072580$7.74$7.77$7.74$7.7723,349$7.750064
1646072640$7.77$7.79$7.761$7.783,929$7.7501
1646072700$7.78$7.82$7.77$7.823,144$7.750141
1646072760$7.82$7.82$7.785$7.805,206$7.750237
1646072820$7.79$7.79$7.78$7.785,092$7.750303
1646072880$7.79$7.79$7.78$7.784,300$7.750352
1646072940$7.79$7.83$7.79$7.82952,250$7.750407
1646073000$7.82$7.83$7.82$7.826,240$7.750569
1646073060$7.82$7.83$7.82$7.834,736$7.750694
1646073120$7.825$7.85$7.825$7.844,826$7.750836
1646073180$7.85$7.85$7.83$7.843,600$7.750962
1646073240$7.83$7.83$7.799$7.7992,063$7.75101
1646073300$7.805$7.805$7.805$7.8051,100$7.751032
1646073360$7.805$7.81$7.79$7.812,650$7.751081
1646073420$7.81$7.81$7.81$7.811,300$7.751109
1646073480$7.81$7.82$7.81$7.811,583$7.751145
1646073540$7.81$7.81$7.80$7.812,221$7.751187
1646073600$7.80$7.80$7.78$7.787,576$7.751294
1646073660$7.7892$7.81$7.785$7.7958,805$7.751437
1646073720$7.8094$7.87$7.78$7.874,750$7.751559
1646073780$7.87$7.88$7.84$7.857,155$7.751839
1646073840$7.845$7.85$7.84$7.857,200$7.752083
1646073900$7.85$7.8591$7.81$7.815,687$7.752254
1646073960$7.82$7.85$7.82$7.8353,731$7.752357
1646074020$7.835$7.88$7.835$7.8652,445$7.752444
1646074080$7.865$7.88$7.86$7.8652,000$7.752527
1646074140$7.865$7.91$7.865$7.914,617$7.752741
1646074200$7.90$7.96$7.90$7.954,839$7.753069
1646074260$7.95$7.96$7.9419$7.955,017$7.753428
1646074320$7.95$7.95$7.93$7.9353,650$7.753671
1646074380$7.94$7.945$7.94$7.9451,200$7.753758
1646074440$7.94$7.95$7.94$7.941,422$7.753846
1646074500$7.94$7.95$7.94$7.951,600$7.753964
1646074560$7.95$7.96$7.94$7.9413,239$7.75418
1646074620$7.94$7.94$7.9103$7.933,545$7.754409
1646074680$7.92$7.92$7.89$7.894,088$7.754626
1646074740$7.895$7.90$7.895$7.901,700$7.754713
1646074800$7.90$7.91$7.87$7.872,800$7.754843
1646074860$7.87$7.88$7.86$7.883,348$7.754986
1646074920$7.855$7.855$7.855$7.8552,800$7.755086
1646074980$7.855$7.87$7.855$7.8551,916$7.755155
1646075040$7.855$7.855$7.82$7.8252,000$7.755211
1646075100$7.825$7.825$7.825$7.8252,600$7.755275
1646075160$7.825$7.84$7.825$7.8253,200$7.755355
1646075220$7.825$7.84$7.825$7.843,274$7.755444
1646075280$7.83$7.85$7.83$7.854,452$7.755578
1646075340$7.84$7.84$7.84$7.841,100$7.755611
1646075400$7.84$7.84$7.84$7.841,800$7.755664
1646075460$7.84$7.86$7.84$7.864,639$7.755821
1646075520$7.865$7.8781$7.865$7.871,018$7.755862
1646075580$7.87$7.88$7.87$7.8754,473$7.756044
1646075640$7.875$7.88$7.875$7.8756,203$7.756304
1646075700$7.875$7.90$7.87$7.885,293$7.756538
1646075760$7.89$7.92$7.89$7.924,090$7.756742
1646075820$7.92$7.945$7.92$7.9455,070$7.757055
1646075880$7.93$7.93$7.90$7.9156,354$7.757418
1646075940$7.92$7.92$7.92$7.92700$7.757456
1646076000$7.92$7.93$7.92$7.931,800$7.757562
1646076060$7.92$7.92$7.90$7.907,352$7.757937
1646076120$7.899$7.90$7.895$7.8953,157$7.758089
1646076180$7.90$7.91$7.895$7.9058,386$7.758519
1646076240$7.91$7.92$7.905$7.912,133$7.758632
1646076300$7.91$7.93$7.91$7.9153,355$7.758815
1646076360$7.915$7.93$7.915$7.923,033$7.758988
1646076420$7.9252$7.9252$7.895$7.9153,700$7.759183
1646076480$7.93$7.93$7.92$7.921,700$7.759278
1646076540$7.92$7.94$7.915$7.9356,998$7.759692
1646076600$7.935$7.945$7.93$7.944,739$7.759979
1646076660$7.93$7.95$7.93$7.9453,046$7.760165
1646076720$7.949$7.95$7.945$7.951,040$7.760235
1646076780$7.945$7.95$7.935$7.9352,882$7.760408
1646076840$7.935$7.94$7.925$7.934,650$7.76068
1646076900$7.93$7.95$7.92$7.9213,887$7.76145
1646076960$7.94$7.94$7.93$7.932,900$7.761619
1646077020$7.93$7.93$7.895$7.8956,525$7.761968
1646077080$7.90$7.915$7.895$7.9152,836$7.762101
1646077140$7.91$7.92$7.91$7.921,900$7.7622
1646077200$7.92$7.95$7.9199$7.947,547$7.762636
1646077260$7.94$7.96$7.9316$7.955,010$7.762939
1646077320$7.95$7.95$7.95$7.952,000$7.76307
1646077380$7.945$7.96$7.945$7.9556,229$7.763461
1646077440$7.96$7.96$7.955$7.9557,148$7.763926
1646077500$7.96$7.96$7.945$7.956,176$7.764315
1646077560$7.945$7.96$7.94$7.962,985$7.764498
1646077620$7.95$7.96$7.95$7.951,871$7.764613
1646077680$7.95$7.96$7.945$7.951,500$7.764706
1646077740$7.96$7.96$7.955$7.9554,555$7.765
1646077800$7.96$7.98$7.955$7.978,702$7.765589
1646077860$7.97$7.97$7.96$7.961,400$7.765683
1646077920$7.96$7.96$7.96$7.961,600$7.765783
1646077980$7.97$7.97$7.96$7.964,065$7.766052
1646078040$7.955$7.955$7.955$7.9552,900$7.766238
1646078100$7.955$7.97$7.955$7.9655,235$7.76657
1646078160$7.965$7.9801$7.9616$7.98014,578$7.766885
1646078220$7.985$7.99$7.985$7.9853,669$7.767154
1646078280$7.985$8.00$7.9679$7.98517,825$7.768439
1646078340$7.985$7.99$7.98$7.993,069$7.768659
1646078400$7.99$8.00$7.985$8.004,391$7.768979
1646078460$7.98$8.00$7.98$7.995,200$7.769364
1646078520$7.99$8.00$7.99$7.991,500$7.769467
1646078580$7.9976$8.00$7.99$7.992,550$7.769673
1646078640$7.99$8.00$7.9864$7.993,069$7.769876
1646078700$7.98$8.00$7.97$8.0014,327$7.770895
1646078760$7.99$7.99$7.99$7.992,875$7.771099
1646078820$7.985$7.99$7.985$7.9851,331$7.771197
1646078880$7.9829$7.99$7.9829$7.98510,451$7.771909
1646078940$7.99$7.99$7.96$7.963,610$7.772142
1646079000$7.96$7.96$7.94$7.95992,643$7.772293
1646079060$7.935$7.94$7.89$7.895,399$7.772533
1646079120$7.8742$7.88$7.8742$7.881,375$7.77258
1646079180$7.8739$7.89$7.8701$7.87013,627$7.772699
1646079240$7.88$7.90$7.88$7.8935,045$7.772896
1646079300$7.895$7.905$7.8902$7.89022,129$7.772983
1646079360$7.90$7.90$7.88$7.881,847$7.773051
1646079420$7.88$7.89$7.85$7.85344,510$7.773194
1646079480$7.85$7.855$7.85$7.85590,515$7.77538
1646079540$7.86$7.88$7.86$7.8712,096$7.775734
1646079600$7.87$7.894$7.87$7.883,610$7.775852
1646079660$7.89$7.91$7.89$7.901,237$7.775898
1646079720$7.90$7.90$7.90$7.90700$7.775925
1646079780$7.90$7.90$7.89$7.892,195$7.776004
1646079840$7.885$7.89$7.8548$7.85483,498$7.776114
1646079900$7.86$7.8666$7.84$7.853,731$7.776203
1646079960$7.8301$7.85$7.8301$7.851,153$7.776227
1646080020$7.85$7.864$7.85$7.8643,439$7.776314
1646080080$7.86$7.8799$7.86$7.874,237$7.776436
1646080140$7.88$7.88$7.85$7.852,617$7.7765
1646080200$7.84$7.85$7.835$7.851,298$7.776525
1646080260$7.84$7.85$7.84$7.853,897$7.776611
1646080320$7.855$7.86$7.8366$7.843,490$7.776686
1646080380$7.8343$7.85$7.8343$7.85953$7.776704
1646080440$7.8499$7.855$7.84$7.842,578$7.776761
1646080500$7.84$7.86$7.84$7.8551,300$7.776791
1646080560$7.855$7.86$7.84$7.843,230$7.776865
1646080620$7.84$7.85$7.835$7.856,961$7.777015
1646080680$7.85$7.85$7.84$7.841,800$7.777051
1646080740$7.83$7.84$7.83$7.84215$7.777056
1646080800$7.84$7.86$7.84$7.8552,331$7.777107
1646080860$7.86$7.865$7.855$7.8555,910$7.777255
1646080920$7.85$7.85$7.8318$7.83231,575$7.777287
1646080980$7.85$7.86$7.845$7.853,428$7.777363
1646081040$7.86$7.88$7.85$7.8654,231$7.777483
1646081100$7.87$7.88$7.87$7.872,736$7.777559
1646081160$7.87$7.87$7.85$7.855,068$7.77768
1646081220$7.85$7.855$7.845$7.8451,300$7.777707
1646081280$7.845$7.86$7.84$7.846,383$7.777848
1646081340$7.8407$7.86$7.8407$7.855,287$7.77796
1646081400$7.85$7.89$7.85$7.8611,311$7.778267
1646081460$7.86$7.86$7.845$7.8454,572$7.778366
1646081520$7.845$7.86$7.845$7.84512,647$7.778648
1646081580$7.845$7.855$7.835$7.8354,065$7.778734
1646081640$7.835$7.88$7.835$7.8710,271$7.778994
1646081700$7.875$7.875$7.845$7.8456,562$7.779149
1646081760$7.845$7.855$7.845$7.8454,495$7.779241
1646081820$7.85$7.855$7.835$7.8410,182$7.779439
1646081880$7.845$7.86$7.835$7.84511,660$7.779681
1646081940$7.845$7.87$7.84$7.8418,023$7.780027
1646082000$7.88$7.88$7.88$7.8816,234$7.780499
1646082120$7.94$7.94$7.85$7.85240$7.780506
1646083260$7.88$7.88$7.88$7.88800$7.78052
1646084520$7.84$7.84$7.84$7.84200$7.780502
1646086980$7.84$7.84$7.84$7.84100$7.7805
1646094840$7.87$7.87$7.87$7.87334$7.780507