LAZR Historical Intraday Prices

One-Minute OHLCV Data From June 30, 2022.

  1. NASDAQ
  2. >
  3. LAZR
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1656580020$6.20$6.20$6.20$6.20100$6.264229
1656580200$6.18$6.18$6.18$6.18100$6.246944
1656580620$6.15$6.15$6.14$6.14200$6.184237
1656582240$6.10$6.10$6.10$6.10100$6.17222
1656582960$6.10$6.10$6.10$6.10100$6.161869
1656584580$6.08$6.08$6.08$6.08900$6.126843
1656586800$6.07$6.07$6.07$6.07100$6.120345
1656586860$6.15$6.15$6.15$6.15644$6.125022
1656587280$6.08$6.08$6.08$6.08102$6.12278
1656587400$6.08$6.08$6.08$6.08300$6.119986
1656587940$6.08$6.08$6.08$6.08100$6.118905
1656588180$6.08$6.08$6.08$6.08500$6.115155
1656588420$6.08$6.09$6.08$6.09400$6.113
1656588600$6.08$6.08$6.08$6.08370$6.110665
1656588720$6.06$6.06$6.06$6.06122$6.107194
1656589140$6.07$6.07$6.06$6.06303$6.104736
1656589620$6.07$6.07$6.07$6.07500$6.101891
1656589740$6.06$6.06$6.06$6.06500$6.099291
1656589980$6.03$6.03$6.03$6.03852$6.091603
1656590340$6.05$6.05$6.05$6.05200$6.089959
1656590400$6.14$6.1988$6.0294$6.19889,062$6.077895
1656590460$6.10$6.25$6.05$6.051,154$6.07844
1656590580$6.06$6.06$6.06$6.06100$6.078347
1656590700$6.07$6.07$6.07$6.07200$6.078267
1656590940$6.06$6.06$6.06$6.06100$6.078126
1656591300$6.08$6.08$6.08$6.08264$6.078083
1656591360$6.08$6.08$6.08$6.08100$6.078092
1656591420$6.07$6.07$6.07$6.07100$6.078054
1656591540$6.05$6.08$6.05$6.081,962$6.076304
1656592140$6.06$6.06$6.06$6.06100$6.076184
1656592320$6.09$6.09$6.09$6.09200$6.07631
1656592380$6.09$6.10$6.09$6.101,766$6.077378
1656592680$6.16$6.16$6.16$6.162,820$6.085787
1656592800$6.12$6.12$6.12$6.12190$6.086143
1656592980$6.12$6.14$6.12$6.14400$6.086714
1656593040$6.1201$6.1201$6.1201$6.1201500$6.087271
1656593100$6.12$6.12$6.12$6.12450$6.087808
1656593220$6.12$6.12$6.12$6.12360$6.088203
1656593280$6.12$6.12$6.12$6.12200$6.088409
1656593340$6.0958$6.0958$6.0958$6.0958196$6.088468
1656593940$6.1101$6.1101$6.1101$6.1101200$6.088661
1656594000$6.1101$6.1101$6.1101$6.1101200$6.088835
1656594180$6.14$6.15$6.14$6.15487$6.089867
1656594300$6.112$6.112$6.112$6.112200$6.090003
1656594360$6.114$6.12$6.114$6.12300$6.09035
1656594420$6.15$6.15$6.15$6.15500$6.091348
1656594780$6.11$6.11$6.11$6.11855$6.091914
1656595500$6.11$6.11$6.10$6.105,620$6.093352
1656595620$6.10$6.10$6.10$6.10300$6.093801
1656595740$6.11$6.11$6.11$6.11100$6.093839
1656595800$6.11$6.12$6.10$6.115105,220$6.102231
1656595860$6.11$6.22$6.095$6.22101,726$6.128826
1656595920$6.23$6.26$6.16$6.19578,855$6.15302
1656595980$6.195$6.20$6.12$6.1544,271$6.153628
1656596040$6.15$6.19$6.10$6.1124,087$6.15326
1656596100$6.105$6.135$6.09$6.09531,365$6.150187
1656596160$6.10$6.12$6.10$6.1156,945$6.149464
1656596220$6.12$6.1499$6.12$6.1313,052$6.149027
1656596280$6.1343$6.1343$6.095$6.115114,536$6.147806
1656596340$6.11$6.11$6.0605$6.06059,158$6.146695
1656596400$6.06$6.0775$6.05$6.0520,957$6.142634
1656596460$6.05$6.08$6.04$6.085,145$6.141776
1656596520$6.09$6.125$6.085$6.11510,668$6.140889
1656596580$6.115$6.12$6.10$6.11513,739$6.140245
1656596640$6.11$6.12$6.1072$6.117,550$6.139854
1656596700$6.12$6.13$6.08$6.0913,251$6.13903
1656596760$6.08$6.08$6.03$6.0618,765$6.135702
1656596820$6.05$6.08$6.05$6.087,171$6.134693
1656596880$6.08$6.085$6.055$6.0612,003$6.13338
1656596940$6.068$6.08$6.05$6.06512,844$6.131641
1656597000$6.07$6.08$6.05$6.058622,757$6.12913
1656597060$6.05$6.06$6.045$6.04523,846$6.12608
1656597120$6.04$6.04$6.00$6.015116,151$6.106521
1656597180$6.0199$6.0199$6.00$6.0057,139$6.098838
1656597240$6.005$6.015$6.00$6.00533,916$6.094832
1656597300$6.00$6.01$6.00$6.0119,544$6.092734
1656597360$6.0009$6.0009$5.96$5.9733,838$6.088413
1656597420$5.9742$6.00$5.97$5.9814,635$6.086616
1656597480$5.985$6.005$5.985$6.0012,708$6.085368
1656597540$6.005$6.005$5.985$5.997,174$6.08465
1656597600$5.9899$5.9899$5.95$5.9636,798$6.080049
1656597660$5.955$5.955$5.905$5.9177,195$6.0686
1656597720$5.91$5.9198$5.90$5.91550,978$6.060984
1656597780$5.91$5.92$5.90$5.901149,511$6.054006
1656597840$5.9079$5.9399$5.905$5.9231,052$6.050436
1656597900$5.91$5.9182$5.88$5.90574,488$6.041595
1656597960$5.905$5.91$5.89$5.8959,622$6.03503
1656598020$5.88$5.88$5.855$5.86545,836$6.029237
1656598080$5.86$5.88$5.86$5.871340,004$6.024584
1656598140$5.87$5.88$5.84$5.8447,417$6.019311
1656598200$5.845$5.85$5.8301$5.83554,911$6.012681
1656598260$5.835$5.84$5.825$5.82529,372$6.009141
1656598320$5.825$5.85$5.82$5.8539,756$6.004535
1656598380$5.8488$5.855$5.84$5.8422,558$6.002336
1656598440$5.84$5.89$5.84$5.889931,885$5.999584
1656598500$5.885$5.885$5.855$5.85534,006$5.996941
1656598560$5.855$5.865$5.845$5.8520,061$5.995247
1656598620$5.85$5.895$5.85$5.889915,477$5.994179
1656598680$5.88$5.905$5.88$5.8912,057$5.993445
1656598740$5.885$5.915$5.88$5.91516,256$5.992417
1656598800$5.9108$5.915$5.90$5.90517,196$5.99156
1656598860$5.91$5.927$5.9005$5.900520,405$5.990668
1656598920$5.905$5.91$5.90$5.90516,968$5.989859
1656598980$5.905$5.92$5.89$5.919216,298$5.989109
1656599040$5.9109$5.9154$5.91$5.91512,828$5.988545
1656599100$5.91$5.918$5.905$5.9058,614$5.98817
1656599160$5.905$5.9195$5.905$5.9057,086$5.987873
1656599220$5.905$5.905$5.885$5.88514,774$5.987134
1656599280$5.885$5.8899$5.87$5.875,460$5.986819
1656599340$5.873$5.90$5.87$5.9017,194$5.985844
1656599400$5.895$5.93$5.885$5.9213,862$5.985206
1656599460$5.92$5.96$5.92$5.957317,325$5.984815
1656599520$5.95$5.99$5.95$5.98519,647$5.984721
1656599580$5.99$6.005$5.9865$6.006,646$5.984763
1656599640$6.0088$6.0376$6.005$6.0323,060$5.985229
1656599700$6.03$6.0458$6.03$6.0313,609$5.985608
1656599760$6.03$6.03$6.005$6.0114,427$5.985873
1656599820$6.015$6.02$6.015$6.025,100$5.985957
1656599880$6.015$6.02$6.01$6.0154,240$5.986019
1656599940$6.015$6.015$6.00$6.0126,577$5.986266
1656600000$6.005$6.005$5.98$5.98550,064$5.986402
1656600060$5.985$6.005$5.985$5.99524,509$5.986532
1656600120$5.995$6.01$5.995$6.0010,155$5.986607
1656600180$5.995$6.00$5.96$5.96533,621$5.986525
1656600240$5.97$5.98$5.96$5.9611,186$5.986449
1656600300$5.955$5.96$5.95$5.9552,151$5.986409
1656600360$5.95$5.955$5.92$5.9210,299$5.986191
1656600420$5.925$5.94$5.92$5.9211,244$5.985887
1656600480$5.93$5.935$5.91$5.916,094$5.985706
1656600540$5.91$5.925$5.91$5.9254,787$5.985568
1656600600$5.92$5.93$5.911$5.9119,063$5.985291
1656600660$5.9196$5.9196$5.915$5.9157,491$5.985059
1656600720$5.915$5.97$5.915$5.96537,127$5.984434
1656600780$5.963$6.00$5.963$6.0010,210$5.984437
1656600840$6.00$6.00$5.99$5.9954,444$5.984462
1656600900$5.99$6.0091$5.99$6.00511,028$5.984557
1656600960$6.005$6.04$6.00$6.0460,290$5.985334
1656601020$6.04$6.045$6.035$6.04510,922$5.985593
1656601080$6.05$6.08$6.05$6.07524,133$5.986431
1656601140$6.08$6.09$6.075$6.0856,082$5.986681
1656601200$6.085$6.09$6.0817$6.08513,324$5.987243
1656601260$6.085$6.09$6.07$6.07554,050$5.989391
1656601320$6.075$6.075$6.06$6.062526,738$5.990257
1656601380$6.06$6.07$6.06$6.06532,864$5.991232
1656601440$6.06$6.065$6.05$6.06532,487$5.99213
1656601500$6.07$6.095$6.065$6.09537,032$5.993525
1656601560$6.095$6.10$6.0725$6.07578,261$5.996303
1656601620$6.0725$6.08$6.07$6.0756,527$5.996502
1656601680$6.075$6.09$6.0725$6.089317,948$5.997091
1656601740$6.085$6.10$6.085$6.092512,062$5.997535
1656601800$6.095$6.125$6.095$6.12520,225$5.998389
1656601860$6.1201$6.135$6.115$6.13116,517$6.003645
1656601920$6.13$6.135$6.12$6.13534,654$6.005227
1656601980$6.14$6.14$6.1301$6.13542,741$6.007209
1656602040$6.1325$6.145$6.125$6.1365,686$6.010122
1656602100$6.125$6.13$6.1125$6.12526,826$6.01113
1656602160$6.1222$6.1361$6.1222$6.13618,119$6.011463
1656602220$6.1374$6.16$6.13$6.13544,250$6.01344
1656602280$6.135$6.14$6.13$6.13765,721$6.013671
1656602340$6.135$6.14$6.13$6.1310,943$6.014115
1656602400$6.135$6.16$6.135$6.152413,194$6.014693
1656602460$6.155$6.165$6.14$6.14565,135$6.017698
1656602520$6.145$6.145$6.13$6.1318,299$6.018389
1656602580$6.135$6.15$6.13$6.1459,470$6.018758
1656602640$6.147$6.15$6.13$6.136418,310$6.019492
1656602700$6.13$6.135$6.105$6.12529,195$6.020394
1656602760$6.13$6.14$6.12$6.13513,557$6.020856
1656602820$6.135$6.17$6.135$6.1744,971$6.022662
1656602880$6.16$6.165$6.15$6.15547,282$6.02457
1656602940$6.1581$6.1581$6.13$6.13515,301$6.025146
1656603000$6.135$6.135$6.13$6.135,849$6.025338
1656603060$6.135$6.135$6.1225$6.122513,143$6.025762
1656603120$6.12$6.13$6.12$6.12515,952$6.026249
1656603180$6.125$6.125$6.12$6.1254,308$6.026376
1656603240$6.12$6.13$6.12$6.12533,950$6.027376
1656603300$6.125$6.13$6.10$6.10586,709$6.029535
1656603360$6.105$6.11$6.10$6.1055,612$6.029658
1656603420$6.1025$6.135$6.10$6.13521,614$6.030199
1656603480$6.13$6.14$6.13$6.132516,400$6.030695
1656603540$6.135$6.155$6.135$6.1516,124$6.031251
1656603600$6.15$6.16$6.15$6.1553,723$6.031381
1656603660$6.155$6.155$6.15$6.1519,674$6.032052
1656603720$6.155$6.1599$6.13$6.13534,108$6.033159
1656603780$6.13$6.135$6.11$6.1120,382$6.03371
1656603840$6.11$6.125$6.11$6.1254,179$6.03381
1656603900$6.12$6.12$6.115$6.122,890$6.033879
1656603960$6.115$6.115$6.10$6.11516,181$6.034198
1656604020$6.11$6.135$6.11$6.13525,700$6.034798
1656604080$6.14$6.145$6.1219$6.121915,456$6.035238
1656604140$6.1289$6.13$6.12$6.129,230$6.035463
1656604200$6.11$6.11$6.095$6.0957,532$6.035595
1656604260$6.11$6.115$6.105$6.1155,651$6.035708
1656604320$6.11$6.115$6.105$6.11516,388$6.036046
1656604380$6.11$6.13$6.11$6.1256,039$6.036178
1656604440$6.1299$6.1299$6.125$6.1253,100$6.036255
1656604500$6.125$6.13$6.12$6.1253,054$6.036328
1656604560$6.13$6.13$6.125$6.1251,350$6.036361
1656604620$6.125$6.135$6.125$6.136,400$6.036521
1656604680$6.135$6.155$6.135$6.14510,453$6.03682
1656604740$6.15$6.15$6.1425$6.14999,729$6.037113
1656604800$6.14$6.145$6.13$6.1317,746$6.03761
1656604860$6.135$6.135$6.135$6.1355,056$6.037742
1656604920$6.13$6.145$6.115$6.1220,505$6.038267
1656604980$6.115$6.115$6.105$6.1058,245$6.038423
1656605040$6.105$6.105$6.09$6.094,236$6.038493
1656605100$6.09$6.10$6.085$6.1030,176$6.038911
1656605160$6.09$6.09$6.06$6.0610,535$6.03901
1656605220$6.06$6.07$6.055$6.05514,332$6.039094
1656605280$6.05$6.06$6.05$6.0554,271$6.039114
1656605340$6.055$6.055$6.05$6.051,350$6.039118
1656605400$6.05$6.05$6.02$6.02526,082$6.039082
1656605460$6.023$6.03$6.015$6.02521,496$6.038985
1656605520$6.03$6.031$6.025$6.02514,352$6.038947
1656605580$6.0281$6.03$6.015$6.0311,959$6.0389
1656605640$6.035$6.035$6.005$6.0143,913$6.03865
1656605700$6.01$6.015$5.985$5.9999235,984$6.036665
1656605760$5.995$6.00$5.985$5.98519,487$6.036459
1656605820$5.98$5.98$5.97$5.97510,558$6.036312
1656605880$5.97$5.98$5.965$5.97539,512$6.035746
1656605940$5.975$6.025$5.97$6.02580,871$6.034985
1656606000$6.025$6.04$6.02$6.028812,209$6.034969
1656606060$6.03$6.03$6.02$6.02511,743$6.034941
1656606120$6.025$6.03$6.02$6.0253,544$6.034935
1656606180$6.0201$6.0299$6.015$6.02512,069$6.034895
1656606240$6.025$6.065$6.025$6.06517,847$6.034933
1656606300$6.07$6.09$6.06$6.08520,785$6.035076
1656606360$6.085$6.10$6.08$6.1023,213$6.035371
1656606420$6.10$6.10$6.0801$6.08016,896$6.035458
1656606480$6.085$6.0854$6.075$6.0857,966$6.035538
1656606540$6.08$6.09$6.075$6.0910,008$6.035646
1656606600$6.09$6.10$6.08$6.107,448$6.035741
1656606660$6.1039$6.1382$6.1039$6.1310,470$6.035938
1656606720$6.13$6.15$6.13$6.144,925$6.036052
1656606780$6.145$6.15$6.135$6.14514,940$6.036398
1656606840$6.14$6.145$6.13$6.13515,880$6.036745
1656606900$6.135$6.1399$6.125$6.13518,344$6.037124
1656606960$6.135$6.135$6.11$6.116,017$6.037241
1656607020$6.115$6.125$6.105$6.10520,141$6.037595
1656607080$6.11$6.12$6.105$6.1155,255$6.037677
1656607140$6.115$6.115$6.11$6.11600$6.037689
1656607200$6.11$6.11$6.095$6.0958,856$6.037818
1656607260$6.09$6.09$6.06$6.069,921$6.037916
1656607320$6.0608$6.075$6.06$6.0624,389$6.038071
1656607380$6.06$6.075$6.06$6.074412,526$6.038153
1656607440$6.075$6.0785$6.0737$6.0755,100$6.038194
1656607500$6.075$6.08$6.07$6.0754,257$6.03823
1656607560$6.075$6.075$6.03$6.0416,677$6.038312
1656607620$6.04$6.06$6.04$6.05518,282$6.038363
1656607680$6.05$6.05$6.045$6.0459,957$6.038387
1656607740$6.04$6.04$6.02$6.029,687$6.038383
1656607800$6.025$6.0275$6.015$6.01927,052$6.038357
1656607860$6.015$6.025$6.01$6.01543,704$6.038185
1656607920$6.0199$6.03$6.01$6.02531,208$6.038071
1656607980$6.02$6.0399$6.02$6.03520,206$6.038035
1656608040$6.035$6.06$6.035$6.05511,221$6.038048
1656608100$6.055$6.0599$6.05$6.0551,707$6.038054
1656608160$6.06$6.06$6.035$6.04528,772$6.038106
1656608220$6.045$6.05$6.04$6.046,189$6.03811
1656608280$6.03$6.045$6.03$6.04520,718$6.038099
1656608340$6.05$6.055$6.05$6.0552,825$6.038106
1656608400$6.055$6.06$6.0523$6.0559,470$6.038145
1656608460$6.06$6.06$6.05$6.05516,224$6.038216
1656608520$6.055$6.08$6.055$6.06523,735$6.03836
1656608580$6.07$6.07$6.065$6.0656,374$6.038399
1656608640$6.065$6.085$6.065$6.0814,280$6.038504
1656608700$6.08$6.08$6.055$6.0612,364$6.038574
1656608760$6.05$6.06$6.045$6.0457,784$6.038598
1656608820$6.045$6.045$6.03$6.03530,302$6.038564
1656608880$6.035$6.04$6.03$6.0352,593$6.038561
1656608940$6.035$6.05$6.025$6.04522,354$6.03856
1656609000$6.045$6.055$6.04$6.04510,036$6.038576
1656609060$6.04$6.04$6.02$6.0253,400$6.038571
1656609120$6.03$6.03$6.005$6.0055,248$6.038551
1656609180$6.00$6.01$5.99$5.9913,881$6.038445
1656609240$5.995$5.995$5.97$5.974,925$6.038391
1656609300$5.975$5.9893$5.975$5.98516,230$6.03821
1656609360$5.99$6.00$5.9847$5.9955,606$6.038159
1656609420$6.00$6.0096$5.99$5.99510,126$6.038083
1656609480$5.9984$5.9984$5.995$5.9951,700$6.038069
1656609540$5.99$6.00$5.99$6.006,846$6.038015
1656609600$6.005$6.01$6.00$6.0051,459$6.038006
1656609660$6.005$6.025$6.005$6.01520,526$6.037909
1656609720$6.01$6.0174$6.00$6.0127,184$6.037756
1656609780$6.005$6.02$6.005$6.015,773$6.037726
1656609840$6.01$6.01$6.00$6.0057,653$6.037684
1656609900$6.005$6.005$5.995$6.008,514$6.037621
1656609960$6.005$6.015$6.00$6.00516,726$6.03753
1656610020$6.005$6.01$6.005$6.014,020$6.037507
1656610080$6.005$6.01$6.0043$6.01850$6.037502
1656610140$6.005$6.015$6.005$6.0155,228$6.037473
1656610200$6.015$6.0199$6.01$6.0158,728$6.037436
1656610260$6.015$6.015$6.015$6.015800$6.037431
1656610320$6.01$6.0199$6.01$6.01510,964$6.037381
1656610380$6.01$6.01$5.985$6.001220,792$6.037229
1656610440$6.005$6.0098$5.995$6.00513,050$6.037138
1656610500$6.0099$6.0099$6.00$6.00761,166$6.037131
1656610560$6.005$6.0181$6.005$6.01818,867$6.037085
1656610620$6.015$6.0176$6.015$6.015300$6.037083
1656610680$6.015$6.0151$6.01$6.0151,500$6.037077
1656610740$6.01$6.02$6.01$6.0151,500$6.037072
1656610800$6.015$6.035$6.015$6.03520,025$6.037026
1656610860$6.04$6.045$6.025$6.02521,225$6.037021
1656610920$6.025$6.0255$6.02$6.0259,196$6.036994
1656610980$6.02$6.02$6.00$6.0056,079$6.036971
1656611040$6.005$6.005$5.99$5.9963,207$6.036523
1656611100$5.9979$6.005$5.995$6.00510,726$6.036449
1656611160$6.005$6.02$6.005$6.0113,117$6.036384
1656611220$6.0099$6.02$6.005$6.0153,253$6.036369
1656611280$6.015$6.015$6.0131$6.015821$6.036366
1656611340$6.01$6.04$6.01$6.03515,636$6.036349
1656611400$6.04$6.05$6.035$6.04512,276$6.036362
1656611460$6.05$6.05$6.045$6.0451,400$6.036365
1656611520$6.045$6.055$6.0441$6.056,390$6.036379
1656611580$6.06$6.065$6.055$6.0654,400$6.036397
1656611640$6.06$6.07$6.055$6.06513,167$6.036456
1656611700$6.065$6.065$6.035$6.04524,536$6.036518
1656611760$6.04$6.0443$6.035$6.047,273$6.036521
1656611820$6.045$6.05$6.045$6.045900$6.036523
1656611880$6.04$6.0482$6.04$6.0452,300$6.036527
1656611940$6.04$6.04$6.025$6.02831,372$6.036499
1656612000$6.02$6.03$6.01$6.02513,851$6.036464
1656612060$6.0291$6.03$6.02$6.021,800$6.036461
1656612120$6.025$6.03$6.015$6.02514,670$6.036423
1656612180$6.025$6.025$6.02$6.0252,589$6.036416
1656612240$6.03$6.03$6.02$6.021,660$6.036413
1656612300$6.025$6.03$6.01$6.01521,228$6.036368
1656612360$6.015$6.025$5.995$5.99524,703$6.036264
1656612420$6.00$6.005$6.00$6.00044,572$6.036235
1656612480$6.005$6.015$5.995$5.99520,712$6.036128
1656612540$5.9978$6.00$5.98$5.99510,824$6.03604
1656612600$5.995$6.00$5.9801$6.0018,735$6.035896
1656612660$6.00$6.005$5.995$6.008,835$6.035841
1656612780$6.00$6.005$6.00$6.0052,200$6.035827
1656612840$6.00$6.0057$5.995$6.0025,185$6.035669
1656612900$5.99$5.99$5.98$5.9910,287$6.035585
1656612960$5.998$5.998$5.99$5.99791,553$6.035574
1656613020$5.99$5.995$5.99$5.995500$6.035569
1656613080$5.995$5.995$5.99$5.9952,900$6.035549
1656613140$5.99$5.997$5.99$5.9952,550$6.035529
1656613200$5.995$6.00$5.99$6.0014,270$6.035433
1656613260$6.00$6.00$5.98$5.9810,184$6.035352
1656613320$5.98$6.00$5.98$6.0011,556$6.035258
1656613380$6.00$6.00$5.99$5.99513,856$6.035155
1656613440$5.99$5.99$5.96$5.96516,682$6.034995
1656613500$5.96$5.9699$5.96$5.96972,397$6.034965
1656613560$5.965$5.97$5.96$5.963,798$6.034919
1656613620$5.965$5.9821$5.96$5.9817,250$6.034623
1656613680$5.98$5.98$5.97$5.9713,330$6.034492
1656613740$5.97$5.975$5.965$5.9656,540$6.034421
1656613800$5.96$5.97$5.96$5.971,200$6.034406
1656613860$5.9691$5.97$5.96$5.969,340$6.034297
1656613920$5.96$5.98$5.955$5.97534,504$6.033886
1656613980$5.975$5.9788$5.96$5.96511,600$6.03376
1656614040$5.965$5.97$5.965$5.9659,439$6.033655
1656614100$5.965$5.965$5.96$5.964510,900$6.033523
1656614160$5.96$5.96$5.95$5.9557,592$6.033428
1656614220$5.95$5.96$5.95$5.961,247$6.033411
1656614280$5.955$5.955$5.95$5.9552,015$6.033383
1656614340$5.955$5.955$5.95$5.955,671$6.033307
1656614400$5.95$5.955$5.94$5.94511,922$6.033135
1656614460$5.9407$5.9407$5.93$5.93516,955$6.032863
1656614520$5.935$5.95$5.93$5.9325,904$6.032462
1656614580$5.935$5.935$5.92$5.92512,409$6.032249
1656614640$5.9299$5.9299$5.9235$5.92855,069$6.032159
1656614700$5.92$5.925$5.92$5.925462$6.032151
1656614760$5.92$5.94$5.92$5.93535,952$6.03157
1656614820$5.935$5.94$5.93$5.9356,200$6.031472
1656614880$5.935$5.9399$5.93$5.935,688$6.031379
1656614940$5.935$5.935$5.93$5.931,727$6.031352
1656615000$5.935$5.9381$5.925$5.93532,125$6.030822
1656615060$5.935$5.94$5.93$5.931,756$6.030795
1656615120$5.93$5.935$5.92$5.9369,435$6.029651
1656615180$5.93$5.93$5.925$5.9251,808$6.029621
1656615240$5.925$5.93$5.92$5.9254,321$6.029547
1656615300$5.93$5.93$5.91$5.91513,693$6.029308
1656615360$5.915$5.9299$5.91$5.92516,593$6.029012
1656615420$5.925$5.9386$5.925$5.93516,545$6.028751
1656615480$5.935$5.94$5.93$5.9353,830$6.028694
1656615540$5.935$5.935$5.9225$5.92515,136$6.028447
1656615600$5.925$5.935$5.925$5.9317,781$6.02817
1656615660$5.93$5.945$5.925$5.94513,521$6.027969
1656615720$5.94$5.945$5.94$5.947,179$6.02787
1656615780$5.93$5.94$5.93$5.943,635$6.027817
1656615840$5.94$5.94$5.93$5.9352,570$6.027778
1656615900$5.935$5.9374$5.925$5.93529,898$6.027324
1656615960$5.9325$5.9374$5.93$5.93512,570$6.027136
1656616020$5.935$5.935$5.92$5.92727,817$6.026701
1656616080$5.925$5.925$5.91$5.9157,965$6.026566
1656616140$5.91$5.9192$5.91$5.9112,820$6.026347
1656616200$5.91$5.92$5.91$5.91530,786$6.02583
1656616260$5.915$5.9199$5.91$5.9156,500$6.025721
1656616320$5.91$5.915$5.91$5.9152,306$6.025674
1656616380$5.915$5.9254$5.91$5.92510,984$6.025498
1656616440$5.922$5.925$5.915$5.92520,764$6.025158
1656616500$5.9278$5.9278$5.91$5.91511,278$6.024972
1656616560$5.91$5.9195$5.91$5.91512,853$6.024757
1656616620$5.915$5.9193$5.90$5.901921,489$6.024374
1656616680$5.91$5.915$5.90$5.913932,385$6.023782
1656616740$5.915$5.92$5.91$5.916,100$6.023681
1656616800$5.915$5.9195$5.91$5.912,901$6.023633
1656616860$5.915$5.93$5.91$5.92536,979$6.023059
1656616920$5.925$5.93$5.92$5.9253,370$6.023008
1656616980$5.925$5.928$5.92$5.924,200$6.022945
1656617040$5.92$5.925$5.905$5.9284,258$6.021584
1656617100$5.925$5.9285$5.92$5.923,985$6.021527
1656617160$5.92$5.925$5.92$5.922,713$6.021485
1656617220$5.92$5.93$5.91$5.92581,352$6.020289
1656617280$5.93$5.945$5.925$5.94537,267$6.019822
1656617340$5.945$5.9497$5.94$5.9456,475$6.019747
1656617400$5.94$5.945$5.93$5.9325,048$6.019455
1656617460$5.93$5.935$5.92$5.9334,513$6.018997
1656617520$5.93$5.945$5.93$5.94531,765$6.018611
1656617580$5.94$5.94$5.93$5.93512,769$6.018457
1656617640$5.935$5.935$5.92$5.9218,626$6.018207
1656617700$5.92$5.925$5.91$5.916818,742$6.017939
1656617760$5.915$5.94$5.91$5.9480,720$6.016886
1656617820$5.94$5.94$5.93$5.93515,471$6.016706
1656617880$5.93$5.94$5.93$5.9317,698$6.016499
1656617940$5.93$5.935$5.92$5.9212,013$6.016348
1656618000$5.92$5.93$5.92$5.923,914$6.016297
1656618060$5.93$5.93$5.91$5.9138,021$6.015781
1656618120$5.91$5.915$5.91$5.9119,484$6.015491
1656618180$5.915$5.925$5.90$5.925105,575$6.014011
1656618240$5.92$5.93$5.92$5.92570,637$6.013167
1656618300$5.92$5.935$5.92$5.9275,474$6.012305
1656618360$5.92$5.925$5.92$5.929,858$6.012184
1656618420$5.925$5.9369$5.92$5.935861,609$6.011484
1656618480$5.935$5.935$5.91$5.9128,377$6.011163
1656618540$5.915$5.9178$5.905$5.91537,147$6.010654
1656618600$5.91$5.94$5.91$5.93540,798$6.009602
1656618660$5.93$5.9377$5.92$5.92557,839$6.009013
1656618720$5.925$5.9299$5.91$5.9132,642$6.008624
1656618780$5.91$5.919$5.91$5.9135,686$6.00817
1656618840$5.91$5.9165$5.89$5.8949,604$6.00716
1656618900$5.89$5.895$5.86$5.875172,070$6.004255
1656618960$5.87$5.8799$5.87$5.87544,342$6.003532
1656619020$5.875$5.91$5.87$5.905219,133$6.00051
1656619080$5.905$5.9099$5.90$5.9073,339$5.999645
1656619140$5.90$5.93$5.895$5.93253,244$5.996773
1656619200$5.93$5.93$5.93$5.93440,973$5.993495
1656619260$5.94$5.94$5.929$5.9292,809$5.993476
1656619380$5.93$5.93$5.93$5.9324,882$5.993334
1656619440$5.93$5.93$5.93$5.9321,549$5.993191
1656619500$5.93$5.93$5.93$5.93100$5.99319
1656619740$5.93$5.93$5.93$5.93100$5.993188
1656619920$5.93$5.93$5.93$5.931,275$5.993179
1656619980$5.93$5.93$5.93$5.93100$5.993179
1656620040$5.92$5.92$5.92$5.92500$5.993175
1656620100$5.92$5.93$5.92$5.93245$5.993173
1656620280$5.9201$5.9201$5.9201$5.9201655$5.993494
1656620340$5.9345$5.9345$5.9345$5.9345100$5.993493
1656620640$5.94$5.94$5.94$5.94200$5.993491
1656620820$5.9399$5.94$5.9399$5.94200$5.99349
1656620940$5.93$5.93$5.93$5.9355,196$5.993127
1656621180$5.94$5.94$5.94$5.94100$5.993498
1656621360$5.94$5.94$5.94$5.94112$5.993497
1656621660$5.94$5.94$5.94$5.943,000$5.993399
1656621780$5.93$5.94$5.93$5.94400$5.993396
1656622260$5.94$5.94$5.94$5.941,000$5.993493
1656622500$5.94$5.94$5.94$5.942,338$5.993479
1656622800$6.00$6.00$6.00$6.002,000$5.99348
1656623340$5.96$5.96$5.96$5.96100$5.993498
1656623700$5.95$5.95$5.95$5.95100$5.993498
1656624900$5.95$5.95$5.95$5.95200$5.993497
1656625080$5.95$5.95$5.95$5.95200$5.993496
1656625140$5.95$5.95$5.95$5.95100$5.993496
1656625260$5.94$5.94$5.94$5.941,000$5.99349
1656625380$5.94$5.94$5.94$5.94100$5.99349
1656625560$5.94$5.95$5.94$5.954,100$5.993467
1656625980$5.94$5.94$5.94$5.941,222$5.993492
1656626100$5.95$5.95$5.95$5.95100$5.993491
1656626220$5.95$5.95$5.95$5.95100$5.993491
1656626580$5.94$5.94$5.94$5.94800$5.993498
1656627180$5.95$5.95$5.95$5.95436$5.993496
1656627240$5.95$5.95$5.95$5.95100$5.993496
1656627360$5.94$5.94$5.94$5.942,500$5.993482
1656629100$5.96$5.96$5.96$5.96200$5.993497
1656630480$5.96$5.96$5.96$5.96100$5.993498
1656630840$5.9599$5.9599$5.9599$5.9599250$5.993497
1656630900$5.96$5.96$5.96$5.96238$5.993496
1656631920$5.99$5.99$5.99$5.99126$5.993498