NFLX Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638783180$606.00$606.00$606.00$606.00270$606.717616
1638783660$605.00$605.00$605.00$605.00100$606.361013
1638783780$605.00$605.00$605.00$605.00100$605.862409
1638783840$605.00$605.00$605.00$605.00100$605.704707
1638786360$603.00$603.00$603.00$603.00100$604.757726
1638788940$605.57$605.84$605.57$605.84200$604.225357
1638792540$609.00$609.00$609.00$609.00100$605.084159
1638792840$609.01$609.01$608.00$608.00799$605.502325
1638793080$606.00$606.00$606.00$606.00127$605.538386
1638793920$606.15$606.15$605.95$605.95328$605.614134
1638794340$607.00$607.00$607.00$607.00217$605.658343
1638794400$606.00$606.00$605.99$605.99350$605.671578
1638794520$605.99$605.99$605.99$605.99100$605.677594
1638794580$605.50$605.50$605.50$605.50411$605.667283
1638795600$605.94$608.00$605.00$605.002,376$605.894413
1638795720$605.00$605.00$605.00$605.00100$605.888406
1638795780$606.00$606.00$606.00$606.00113$605.889833
1638795840$606.00$606.00$606.00$606.00230$605.887455
1638795900$605.00$605.00$605.00$605.00100$605.876562
1638795960$606.00$606.00$606.00$606.001,000$605.881469
1638796020$606.00$606.00$606.00$606.00100$605.882791
1638796260$605.00$605.00$605.00$605.00200$605.845178
1638796680$605.00$605.00$605.00$605.001,000$605.804674
1638796860$606.00$606.00$606.00$606.00200$605.806479
1638797280$604.06$604.06$604.06$604.06100$605.794898
1638797760$604.00$604.00$604.00$604.001,000$605.713312
1638798420$605.34$605.34$605.34$605.34100$605.705748
1638798660$604.64$604.64$604.64$604.64100$605.686783
1638799800$606.86$606.86$606.86$606.86100$603.553095
1638800460$607.00$607.00$607.00$607.00602$603.629068
1638800940$606.04$606.04$606.04$606.04100$603.656184
1638801000$606.01$607.26$605.75$607.2650,031$606.178815
1638801060$607.23$607.67$604.0101$604.878,691$606.107825
1638801120$604.4156$605.41$603.03$603.5011,697$605.777647
1638801180$603.40$603.55$602.775$602.9610,377$605.455389
1638801240$602.77$603.74$601.26$601.9013,980$605.060699
1638801300$601.995$602.6973$601.00$602.1959,199$604.751579
1638801360$602.34$602.95$601.90$602.577,772$604.588579
1638801420$603.33$604.20$602.80$604.179,471$604.510127
1638801480$604.00$605.00$603.25$605.0014,400$604.470183
1638801540$605.44$606.62$605.28$606.099,783$604.572665
1638801600$605.97$606.90$605.13$606.3011,440$604.665939
1638801660$605.80$607.30$605.42$606.977612,939$604.768925
1638801720$606.75$610.09$606.61$609.8423,437$605.222875
1638801780$610.11$610.18$609.31$609.647,756$605.397009
1638801840$609.27$609.31$607.50$608.845119,042$605.658694
1638801900$608.73$609.7453$608.53$609.569920,530$605.954176
1638801960$609.13$610.585$608.2403$610.4356,900$606.049392
1638802020$610.19$611.93$610.13$611.5111,448$606.267661
1638802080$612.11$612.8899$611.39$612.88996,084$606.402475
1638802140$612.55$612.95$611.78$612.827,542$606.567207
1638802200$612.565$614.6796$612.45$614.67969,973$606.806104
1638802260$614.7843$615.16$614.03$614.236811,427$607.113626
1638802320$614.565$615.36$613.95$613.9510,959$607.381263
1638802380$613.70$613.70$611.85$612.3558,888$607.519547
1638802440$612.77$612.805$610.00$610.477,322$607.609459
1638802500$610.72$611.86$610.00$611.186,003$607.666808
1638802560$611.0284$612.705$611.0284$612.41953,744$607.716112
1638802620$612.56$613.49$612.29$612.295,854$607.805799
1638802680$612.655$613.58$611.08$613.589,481$607.935202
1638802740$613.58$613.58$611.1432$611.806,142$608.009392
1638802800$611.77$613.46$610.41$613.457,654$608.091464
1638802860$613.10$614.46$613.10$613.899,339$608.239254
1638802920$613.00$613.69$612.20$612.799,833$608.363092
1638802980$612.905$614.47$612.68$613.706,510$608.446946
1638803040$613.62$613.88$612.87$613.878,905$608.557234
1638803100$613.995$614.0344$612.905$613.73996,089$608.631664
1638803160$613.34$613.88$612.43$612.62215,858$608.697756
1638803220$612.42$612.69$611.35$612.5911,234$608.786042
1638803280$612.93$614.06$612.2801$613.6454,100$608.829833
1638803340$613.34$614.97$613.00$614.975,465$608.896088
1638803400$614.18$615.00$613.8501$614.317,952$609.001169
1638803460$614.43$614.70$613.88$614.151,900$609.027595
1638803520$614.13$616.17$614.13$616.178,504$609.1466
1638803580$616.00$616.30$615.15$616.163,905$609.203586
1638803640$616.30$616.58$615.3918$615.937,299$609.312241
1638803700$616.60$617.29$616.49$617.0555,934$609.409638
1638803820$617.20$617.20$616.03$616.94992,186$609.517203
1638803880$616.71$617.02$615.94$616.474,202$609.576645
1638803940$616.395$616.90$615.22$615.2215,328$609.778443
1638804000$615.05$616.14$614.43$615.744,917$609.836849
1638804060$615.49$615.57$614.3566$614.822,621$609.861132
1638804120$614.60$615.79$614.485$615.144,300$609.907551
1638804180$615.1632$615.28$614.72$614.90083,707$609.945204
1638804240$615.575$616.0999$615.0401$615.2851,960$609.967526
1638804300$615.53$615.53$614.6811$615.413,300$610.000095
1638804360$614.9523$615.9899$614.70$615.231,709$610.01801
1638804420$615.50$615.75$615.20$615.201,123$610.030261
1638804480$615.68$615.6815$614.16$614.81841,640$610.046161
1638804540$614.6629$614.6629$613.61$613.872,245$610.063989
1638804600$614.2073$614.80$614.01$614.012,024$610.08174
1638804660$614.055$614.50$612.81$612.813,539$610.107374
1638804720$612.76$613.1877$612.28$612.6354,095$610.12718
1638804780$612.75$612.95$611.64$612.034,282$610.144115
1638804840$612.10$612.645$611.67$612.5754,297$610.161577
1638804900$612.505$612.505$611.47$612.123,853$610.174488
1638804960$611.74$611.78$610.30$610.52253,850$610.180554
1638805020$610.01$611.00$610.01$610.62014,680$610.184316
1638805080$610.20$610.69$610.11$610.204,249$610.185225
1638805140$610.31$610.35$609.52$609.8054,066$610.183763
1638805200$609.805$610.28$609.06$610.283,054$610.181141
1638805260$609.84$610.18$609.405$609.5155,750$610.177065
1638805320$609.09$609.35$609.00$609.001,920$610.173023
1638805380$608.73$609.35$608.45$608.706,807$610.155445
1638805440$608.84$609.20$608.5201$608.52013,789$610.147248
1638805500$608.795$608.86$608.50$608.761,610$610.14264
1638805560$608.86$610.48$608.8175$609.746,670$610.13865
1638805620$609.7825$610.00$609.04$609.281,600$610.136831
1638805680$609.43$610.02$609.165$609.7751,551$610.135561
1638805740$609.57$610.86$609.42$610.45053,686$610.134716
1638805800$610.11$610.43$608.93$609.553,643$610.132573
1638805860$609.67$610.005$609.145$609.1451,328$610.131558
1638805920$608.874$608.874$608.50$608.861,180$610.12806
1638805980$608.715$608.98$608.61$608.795900$610.12649
1638806040$608.88$608.88$608.50$608.7251,640$610.12218
1638806100$609.03$610.50$609.03$610.002,225$610.121209
1638806160$610.39$610.94$610.185$610.811,962$610.122493
1638806220$610.95$611.53$610.78$611.531,249$610.124461
1638806280$611.62$611.90$611.01$611.1153,459$610.13209
1638806340$611.11$611.41$610.79$611.411,821$610.135071
1638806400$611.695$612.21$611.61$611.872,400$610.141686
1638806460$611.98$612.2399$611.4072$611.772,211$610.147453
1638806520$611.455$612.01$611.42$611.712,037$610.152319
1638806580$611.465$611.465$610.625$610.885828$610.153227
1638806640$610.55$610.93$610.09$610.43992,170$610.154367
1638806700$610.22$610.27$609.94$610.093,409$610.154419
1638806760$610.085$611.08$610.085$610.842,037$610.15593
1638806820$610.66$611.55$610.58$611.423,065$610.160568
1638806880$611.385$612.08$611.14$612.003,110$610.168263
1638806940$611.925$613.30$611.87$613.215,596$610.191423
1638807000$613.215$613.445$612.68$613.0853,625$610.208033
1638807060$612.31$612.385$610.35$611.136,223$610.2139
1638807120$611.0799$611.0799$609.4296$609.42962,991$610.212184
1638807180$609.625$610.10$609.455$609.4552,010$610.210694
1638807240$609.215$609.91$609.215$609.51591,200$610.208842
1638807300$609.12$609.66$608.50$609.442,926$610.20359
1638807360$609.42$610.3298$609.31$610.32982,680$610.201955
1638807420$610.37$610.7356$610.17$610.73562,145$610.202562
1638807480$610.755$610.85$609.91$610.692,310$610.203869
1638807540$610.9047$611.16$610.4954$611.161,932$610.205743
1638807600$610.50$610.50$609.78$609.782,150$610.205156
1638807660$609.29$609.715$609.05$609.382,253$610.202043
1638807720$609.08$609.55$609.08$609.3808530$610.201522
1638807780$609.19$609.19$608.70$608.923,539$610.194377
1638807840$609.49$609.98$609.33$609.671,548$610.193638
1638807900$610.07$610.54$609.63$610.541,373$610.193534
1638807960$610.17$610.35$609.56$609.922,761$610.192266
1638808020$610.15$610.21$609.61$610.212,286$610.191544
1638808080$609.95$610.12$609.70$609.701,300$610.19099
1638808200$610.55$611.4261$610.53$610.7751,831$610.193079
1638808260$610.55$610.8663$610.0575$610.05752,313$610.194579
1638808320$610.54$610.54$609.45$609.642,134$610.194335
1638808380$609.57$611.165$609.57$611.165730$610.194443
1638808440$611.165$611.68$611.165$611.68400$610.195578
1638808500$611.64$613.00$611.64$612.6651,795$610.202112
1638808560$612.81$614.0719$612.81$613.116,226$610.231198
1638808620$613.17$613.42$612.8949$612.8949689$610.233857
1638808680$612.925$612.925$611.73$612.571,500$610.238739
1638808740$612.16$612.79$611.94$612.072,563$610.245814
1638808800$612.24$612.3414$612.04$612.042,600$610.253107
1638808860$611.79$612.53$611.78$612.531,645$610.257254
1638808920$612.19$612.524$611.865$611.8651,300$610.26069
1638808980$611.865$611.98$611.425$611.632,102$610.265467
1638809040$611.78$613.11$611.78$613.05911,700$610.270236
1638809100$612.80$613.23$612.67$612.9852,289$610.279723
1638809160$612.76$612.86$612.03$612.03600$610.280749
1638809220$611.75$611.75$611.26$611.4232,208$610.284492
1638809280$611.42$611.78$611.26$611.6551,508$610.286886
1638809340$611.38$611.54$610.80$611.07993,354$610.290517
1638809400$610.95$611.025$610.13$610.131,648$610.290871
1638809460$610.00$610.00$609.51$609.7452,000$610.289385
1638809520$609.789$609.94$609.69$609.90819$610.288868
1638809580$609.83$610.01$609.70$609.851,100$610.288184
1638809640$609.99$610.50$609.88$610.231,503$610.288094
1638809700$610.26$610.71$610.26$610.4752,200$610.288597
1638809760$610.69$610.94$610.69$610.94802$610.289046
1638809820$610.35$610.385$610.0801$610.0801800$610.28899
1638809880$609.78$610.44$609.78$610.395600$610.288902
1638809940$610.425$610.66$610.425$610.49500$610.289089
1638810000$610.44$611.00$610.44$611.002,865$610.291045
1638810060$610.92$610.9974$610.53$610.7252,048$610.292269
1638810120$610.80$611.11$610.80$611.11400$610.292588
1638810180$611.29$611.29$610.52$610.521,082$610.293578
1638810300$610.21$610.405$610.21$610.3851,149$610.293096
1638810360$610.20$610.385$609.70$609.702,441$610.292348
1638810420$609.90$609.90$609.63$609.81051,200$610.291484
1638810480$609.63$609.99$609.63$609.815950$610.290865
1638810540$609.835$609.9435$609.65$609.65600$610.290209
1638810600$609.52$609.52$609.36$609.362,178$610.288181
1638810660$609.27$610.05$609.2692$609.9653,606$610.284795
1638810720$610.35$611.5369$610.315$611.134,414$610.28847
1638810780$611.175$611.175$610.42$610.42640$610.288968
1638810840$610.50$611.2699$610.50$610.899700$610.289455
1638810900$610.905$610.905$610.40$610.483,176$610.291016
1638810960$610.6245$610.7511$610.4801$610.725885$610.291483
1638811020$610.52$611.41$610.3401$611.411,673$610.293297
1638811080$611.51$611.605$611.2861$611.56761,000$610.294692
1638811140$611.84$611.84$610.6701$610.67011,100$610.296385
1638811200$610.81$611.14$610.62$610.68934$610.297051
1638811260$610.48$610.65$610.34$610.651,350$610.297491
1638811320$610.64$611.0375$610.60$610.884,773$610.300846
1638811380$610.81$610.81$610.81$610.811,352$610.301792
1638811440$610.74$610.75$610.43$610.551,200$610.302193
1638811500$610.69$611.3669$610.69$611.1851,465$610.303446
1638811560$611.22$611.4699$610.95$611.45600$610.304182
1638811620$611.095$611.095$610.565$610.565800$610.304728
1638811680$610.69$610.69$610.29$610.29300$610.304722
1638811740$610.25$610.27$610.1736$610.1736662$610.304732
1638811800$610.21$610.43$610.05$610.12452,788$610.304517
1638811860$610.2645$610.7813$610.2645$610.54081,500$610.304994
1638811920$610.66$610.885$610.66$610.8851,300$610.30572
1638811980$610.855$611.06$610.825$610.893,830$610.308858
1638812040$610.81$611.05$610.7301$610.741,700$610.310188
1638812100$610.735$610.775$610.54$610.541,883$610.310909
1638812160$610.61$610.61$610.13$610.232,386$610.31098
1638812220$610.23$610.23$610.08$610.1151,400$610.310738
1638812280$610.2999$610.48$610.235$610.2351,219$610.31086
1638812340$610.22$610.39$610.22$610.315300$610.310862
1638812400$610.23$610.325$610.18$610.3251,353$610.310782
1638812460$610.43$610.43$609.98$609.9951,600$610.310393
1638812520$609.88$610.42$609.78$610.16022,157$610.309979
1638812580$610.00$610.07$609.53$609.534,025$610.308111
1638812640$609.585$609.83$609.4293$609.831,200$610.30715
1638812700$609.94$610.50$609.795$610.501,211$610.306871
1638812760$610.56$610.99$610.56$610.99700$610.307259
1638812820$610.99$611.29$610.99$611.29514$610.307844
1638812880$611.285$611.80$611.285$611.80800$610.309047
1638812940$611.805$612.00$611.735$612.00725$610.311024
1638813000$612.175$613.01$612.06$612.994,551$610.323608
1638813060$612.8521$613.565$612.8521$613.384,284$610.338392
1638813120$613.24$613.24$612.435$612.4351,523$610.343132
1638813180$612.19$612.72$612.19$612.671,909$610.347882
1638813240$612.43$612.72$612.16$612.6051,720$610.352264
1638813300$612.70$612.70$612.70$612.70200$610.352902
1638813360$612.72$612.9135$612.72$612.83645$610.354744
1638813420$612.7246$612.82$612.5948$612.5948466$610.356425
1638813480$612.64$612.68$612.29$612.401,800$610.360706
1638813540$612.84$612.84$612.45$612.76864$610.363118
1638813600$613.18$613.18$612.76$612.821,005$610.36625
1638813660$612.39$612.39$611.91$612.073,348$610.372969
1638813720$611.7553$611.80$611.47$611.791,831$610.375811
1638813780$611.86$612.585$611.86$612.585752$610.377363
1638813840$612.705$612.82$612.50$612.62141,090$610.380153
1638813900$612.76$612.91$612.50$612.501,617$610.384551
1638813960$612.52$612.52$612.24$612.4451,500$610.388086
1638814020$612.43$612.74$612.43$612.5851,500$610.391886
1638814080$612.585$612.585$612.27$612.2752,050$610.396731
1638814140$612.42$612.49$612.42$612.49470$610.397812
1638814200$612.68$613.50$612.68$613.3051,710$610.403729
1638814260$613.496$613.496$612.92$613.09828$610.406023
1638814320$613.025$613.025$612.72$612.84752,502$610.413049
1638814380$612.77$612.87$612.74$612.761,308$610.417207
1638814440$612.575$612.63$612.515$612.631,400$610.420149
1638814500$612.52$613.32$612.52$613.262,007$610.425996
1638814560$613.10$613.2091$613.02$613.1576800$610.428548
1638814620$613.155$613.50$613.155$613.50650$610.430841
1638814680$613.605$613.66$613.43$613.43820$610.433999
1638814740$613.50$613.50$612.99$613.06371,249$610.438665
1638814800$613.02$613.26$613.01$613.261,856$610.443989
1638814860$613.24$613.24$612.42$612.423,300$610.453117
1638814920$612.555$612.73$612.55$612.641,638$610.457081
1638814980$612.9525$613.18$612.82$613.18350$610.458183
1638815040$613.07$613.57$613.07$613.57600$610.460075
1638815100$613.605$613.86$613.605$613.791,561$610.466047
1638815160$613.66$614.28$613.66$613.991,736$610.472732
1638815220$613.94$614.56$613.94$614.535,425$610.497517
1638815280$614.515$614.63$614.36$614.37818$610.500584
1638815340$614.5399$614.5399$614.24$614.24500$610.502619
1638815400$614.48$615.00$614.24$614.373,674$610.519919
1638815460$614.20$614.40$614.00$614.35845$610.523476
1638815520$614.32$614.53$614.26$614.46816$610.527052
1638815580$614.245$614.2752$614.00$614.033,406$610.540503
1638815640$614.06$614.19$613.88$613.882,125$610.54921
1638815700$613.98$614.06$613.63$613.781,521$610.554726
1638815760$613.73$614.6395$613.5825$614.3253,045$610.567159
1638815820$614.225$614.225$613.8864$613.901,032$610.570173
1638815880$613.90$613.90$613.70$613.722,630$610.579926
1638815940$613.64$613.76$613.64$613.76300$610.581116
1638816000$613.47$614.1075$613.47$613.80904$610.583858
1638816060$613.765$613.765$613.765$613.765181$610.58483
1638816120$613.52$613.59$613.24$613.24884$610.587253
1638816180$613.13$613.2425$613.08$613.24251,259$610.590976
1638816240$613.00$613.00$612.16$612.162,626$610.597504
1638816300$612.50$612.50$612.18$612.272,356$610.60168
1638816360$612.26$612.80$612.20$612.6652,268$610.60646
1638816420$612.84$612.89$612.4191$612.41911,240$610.609273
1638816480$612.25$612.64$612.14$612.641,410$610.612302
1638816540$612.735$612.735$612.665$612.665500$610.613152
1638816660$612.575$612.78$612.23$612.2352,373$610.620476
1638816720$612.148$612.325$612.01$612.082,271$610.624683
1638816780$612.00$612.22$611.90$612.102,214$610.627849
1638816840$612.19$612.24$612.00$612.079,030$610.642203
1638816900$612.185$613.18$612.185$613.183,088$610.649966
1638816960$613.19$613.43$613.165$613.2852,346$610.656496
1638817020$613.5904$613.5904$613.545$613.545200$610.656483
1638817080$613.415$613.63$612.36$612.362,704$610.663094
1638817140$612.61$612.8899$612.47$612.471,152$610.665468
1638817200$612.62$612.62$612.51$612.57400$610.666354
1638817260$612.57$612.57$611.86$612.332,960$610.671735
1638817320$612.36$612.50$612.12$612.2153,527$610.677004
1638817380$612.1196$612.71$612.1196$612.6052,548$610.682092
1638817440$612.80$612.84$612.51$612.6951,044$610.683931
1638817500$612.705$612.75$612.40$612.401,100$610.686327
1638817560$612.45$612.45$612.10$612.10900$610.687656
1638817620$612.14$612.14$611.4213$611.42132,875$610.690644
1638817680$611.74$612.11$611.655$611.9851,973$610.693121
1638817740$611.88$612.35$611.88$612.041,160$610.695269
1638817800$612.00$612.865$612.00$612.8656,446$610.706765
1638817860$613.255$613.28$613.255$613.26326$610.707245
1638817920$613.20$613.38$612.92$613.1352,098$610.712661
1638817980$613.13$613.13$612.75$612.791,045$610.714984
1638818040$612.82$613.29$612.82$613.212,210$610.720088
1638818100$613.265$613.265$613.03$613.03825$610.722482
1638818160$613.31$613.58$613.21$613.511,161$610.725624
1638818220$613.355$613.59$613.355$613.455622$610.727073
1638818280$613.46$613.64$613.32$613.331,041$610.730433
1638818340$613.59$613.66$613.32$613.321,266$610.734062
1638818400$613.0901$613.17$612.90$613.171,218$610.737037
1638818460$613.06$613.20$613.06$613.20489$610.737906
1638818520$613.46$613.5975$613.0837$613.08371,347$610.741218
1638818580$613.21$613.21$612.8801$613.083,438$610.749296
1638818640$612.86$613.435$612.85$613.4352,354$610.75522
1638818700$613.35$613.58$613.31$613.3911,850$610.760015
1638818760$613.2434$613.585$613.2434$613.585928$610.762396
1638818880$613.64$613.80$613.3201$613.341,660$610.768181
1638818940$613.4925$613.59$613.33$613.34702$610.770222
1638819000$613.39$613.56$613.25$613.251,200$610.773433
1638819060$613.63$613.9258$613.44$613.633,599$610.783801
1638819120$613.49$613.59$613.19$613.29391,941$610.788761
1638819180$613.03$613.16$612.72$613.104,093$610.797645
1638819240$612.985$613.05$612.91$613.05819$610.79927
1638819300$613.0688$613.17$612.9038$612.9038800$610.800928
1638819360$612.92$613.17$612.915$613.142,435$610.806215
1638819420$613.14$613.14$612.89$612.89750$610.808074
1638819480$612.995$612.995$612.61$612.841,085$610.809961
1638819540$612.465$612.465$611.94$612.2276700$610.810987
1638819600$612.095$612.405$612.095$612.3131600$610.811862
1638819660$612.29$612.30$612.01$612.011,600$610.814144
1638819720$611.95$612.00$611.505$611.67294,970$610.818091
1638819780$611.65$611.65$611.0072$611.071,879$610.819035
1638819840$610.82$610.82$610.7101$610.7101857$610.818935
1638819900$611.00$611.35$610.89$611.351,915$610.81971
1638819960$611.34$611.61$611.2201$611.431,638$610.82076
1638820020$611.30$611.455$611.14$611.141,100$610.821241
1638820080$611.08$611.08$610.72$610.911,100$610.821333
1638820140$610.795$611.145$610.72$610.83752,256$610.821344
1638820200$610.77$610.77$610.385$610.601,993$610.820891
1638820260$610.50$610.67$610.39$610.67730$610.820711
1638820320$610.97$610.98$610.78$610.89755$610.820815
1638820380$610.90$610.9775$610.61$610.612,206$610.820778
1638820440$610.60$610.60$610.00$610.10526,892$610.817189
1638820500$610.00$610.22$609.87$610.172,853$610.815138
1638820560$610.19$610.33$609.93$610.113,773$610.812707
1638820620$610.24$610.38$610.00$610.135,512$610.80936
1638820680$610.18$610.18$609.985$610.071,920$610.808022
1638820740$610.31$610.31$610.0037$610.00372,610$610.806303
1638820800$610.02$610.59$610.00$610.176,087$610.80302
1638820860$610.00$610.34$609.91$610.1856,408$610.798405
1638820920$610.05$610.37$610.045$610.092,352$610.797095
1638820980$609.96$610.14$609.96$609.981,223$610.796227
1638821040$610.00$610.14$609.71$609.831,500$610.795071
1638821100$609.95$610.15$609.67$609.98252,444$610.793067
1638821160$610.0299$610.0299$609.70$609.731,779$610.791482
1638821220$609.815$610.51$609.815$610.381,658$610.790536
1638821280$610.37$610.68$610.35$610.531,136$610.790053
1638821340$610.23$610.40$610.085$610.0952,320$610.788841
1638821400$609.99$610.27$609.985$610.251,803$610.787617
1638821460$610.08$610.17$610.03$610.031,809$610.78649
1638821520$610.095$610.095$609.52$609.724,927$610.78179
1638821580$609.62$609.88$609.4646$609.68221,589$610.780434
1638821640$609.80$610.38$609.6564$610.265,127$610.777476
1638821700$610.48$611.35$610.34$610.9911,123$610.776965
1638821760$610.92$611.17$610.77$611.083,173$610.777519
1638821820$611.11$611.445$611.08$611.3351,530$610.778209
1638821880$611.22$611.56$611.22$611.5551,903$610.779189
1638821940$611.47$611.665$611.43$611.6652,481$610.780828
1638822000$611.72$611.92$611.64$611.6854,578$610.78462
1638822060$611.655$611.655$611.17$611.393,719$610.78662
1638822120$611.13$611.27$611.06$611.273,792$610.787706
1638822180$611.1475$611.33$611.0075$611.2056,116$610.789433
1638822240$611.15$611.2825$611.05$611.232,449$610.790187
1638822300$611.20$611.39$610.81$610.827,316$610.792282
1638822360$610.85$610.88$610.67$610.882,569$610.792287
1638822420$610.8364$610.85$610.50$610.5951,988$610.792052
1638822480$610.6225$610.70$610.46$610.617,793$610.790559
1638822540$610.61$610.70$610.46$610.464,810$610.789745
1638822600$610.46$612.16$610.43$612.154,350$610.791625
1638822660$611.95$612.183$611.82$611.952,928$610.794566
1638822720$611.95$611.95$611.00$611.034,029$610.797254
1638822780$610.85$610.97$610.5501$610.863,749$610.797221
1638822840$610.845$610.96$610.78$610.8654,411$610.797509
1638822900$610.86$610.86$610.54$610.653,652$610.797039
1638822960$610.65$611.51$610.65$611.403,962$610.798178
1638823020$611.445$611.62$611.44$611.621,400$610.799
1638823080$611.75$612.09$611.75$612.091,019$610.800249
1638823140$612.04$612.04$611.75$611.7551,996$610.801824
1638823200$611.65$611.73$611.52$611.621,782$610.803424
1638823260$611.615$612.01$611.615$611.822,982$610.805942
1638823320$611.8077$612.29$611.8077$612.093,714$610.809621
1638823380$611.98$612.46$611.87$612.3253,150$610.812923
1638823440$612.32$613.0584$612.32$612.743,913$610.81925
1638823500$612.87$612.87$611.77$611.874,227$610.824343
1638823560$611.895$611.895$611.34$611.655,023$610.827404
1638823620$611.55$611.72$611.42$611.593,241$610.829309
1638823680$611.73$612.10$611.59$611.835,536$610.833747
1638823740$611.78$611.97$611.51$611.9055,402$610.837935
1638823800$612.12$612.8899$611.47$612.7157,999$610.847184
1638823860$612.765$612.84$612.37$612.468,677$610.858966
1638823920$612.38$612.72$612.29$612.5854,730$610.865292
1638823980$612.59$613.36$612.46$613.069,388$610.879846
1638824040$613.01$613.37$612.57$612.7710,217$610.897197
1638824100$612.82$613.255$612.74$613.009,910$610.912788
1638824160$613.02$613.20$613.00$613.089,622$610.928854
1638824220$613.06$613.36$613.00$613.3117,284$610.957656
1638824280$613.18$613.18$612.42$612.63516,069$610.979803
1638824340$612.71$613.19$612.52$612.5955,728$611.05305
1638824400$612.49$612.69$612.49$612.69292,936$611.356092
1638824460$612.69$612.69$612.69$612.69632$611.356428
1638824520$612.69$612.69$612.69$612.6912,878$611.362582
1638824580$612.69$612.69$612.69$612.69409$611.36277
1638824700$612.69$612.69$612.69$612.69800$611.363228
1638824760$612.69$612.69$612.69$612.692,019$611.364124
1638825300$612.242$612.242$612.242$612.2429,483$611.341789
1638825420$612.69$612.69$612.69$612.69311$611.341943
1638827040$613.06$613.06$613.06$613.06536$611.33929
1638827400$612.69$612.69$612.69$612.69710$611.339671
1638829740$612.69$612.69$612.69$612.69112$611.338936