NFLX Historical Intraday Prices

One-Minute OHLCV Data From November 24, 2020.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1606214940$477.66$477.66$477.66$477.66157$478.319525
1606215240$477.00$477.00$477.00$477.00149$477.884221
1606215300$477.00$477.00$477.00$477.00250$477.778026
1606215660$477.50$477.50$477.50$477.50209$477.745087
1606215840$476.70$476.70$476.62$476.62264$477.604164
1606215960$476.62$476.62$476.62$476.62273$477.509774
1606216080$477.00$477.00$477.00$477.00113$477.490399
1606216200$476.99$477.00$476.99$477.00402$477.430681
1606216380$477.43$477.43$477.43$477.43100$477.42725
1606216440$476.40$476.40$476.27$476.27200$477.349254
1606217400$476.40$476.40$476.40$476.40263$477.203046
1606217760$477.11$477.11$476.10$476.10266$477.138364
1606218540$476.50$476.50$476.50$476.50100$477.10994
1606219200$477.11$477.11$477.11$477.11576$477.111938
1606219500$477.96$478.58$477.96$478.502,468$477.461073
1606219560$478.60$478.60$478.60$478.60925$477.559934
1606220160$478.15$478.15$478.00$478.00394$477.631727
1606220220$477.80$477.80$477.80$477.80200$477.635736
1606220520$477.30$477.30$477.30$477.30150$477.630558
1606220580$477.10$477.10$477.10$477.10100$477.621168
1606220700$476.90$477.00$476.90$477.00464$477.563701
1606221000$476.73$476.73$476.50$476.54869$477.481528
1606221420$476.80$476.80$476.80$476.80100$477.445689
1606222260$477.00$477.04$477.00$477.04200$477.402277
1606222380$476.82$476.82$476.80$476.80325$477.390955
1606222440$476.75$476.75$476.75$476.75124$477.382231
1606222800$476.8001$479.00$476.65$477.003,879$477.384877
1606222920$476.936$476.936$476.936$476.936100$477.37578
1606223040$476.921$476.921$476.921$476.921100$477.370419
1606223160$476.843$476.843$476.843$476.843100$477.358822
1606223220$476.973$476.973$476.973$476.973299$477.350627
1606223340$477.00$477.00$477.00$477.00200$477.343767
1606223760$477.01$477.01$477.01$477.01103$477.339393
1606224000$477.47$477.47$477.47$477.47111$477.338343
1606224120$477.45$477.45$477.45$477.45141$477.339722
1606224360$477.45$477.45$477.45$477.45150$477.341674
1606224420$477.35$477.35$477.35$477.35200$477.341892
1606224540$477.59$477.90$477.59$477.90935$477.358086
1606224720$477.88$477.88$477.78$477.78217$477.364645
1606224780$477.50$477.50$477.50$477.50100$477.36998
1606224840$477.95$477.95$477.95$477.95100$477.375282
1606224900$477.962$477.962$477.962$477.962250$477.382532
1606225080$478.00$478.00$478.00$478.00418$477.394796
1606225140$478.68$478.70$478.68$478.70942$477.436202
1606225260$478.1261$478.1261$478.1261$478.1261100$477.445913
1606225320$479.00$479.82$479.00$479.82230$477.462766
1606225380$478.01$478.01$478.01$478.01100$477.471573
1606225920$479.00$479.00$479.00$479.00100$477.489981
1606226160$478.55$478.55$478.55$478.551,398$477.532297
1606226340$478.25$478.48$478.25$478.48292$477.54343
1606226400$478.25$478.25$478.25$478.25340$477.55133
1606226460$478.48$478.48$478.48$478.48120$477.559435
1606226520$478.44$478.44$478.44$478.44200$477.574173
1606226700$478.7944$478.7944$478.00$478.00200$477.592106
1606226760$478.18$478.20$478.18$478.20600$477.602422
1606226880$478.00$478.00$477.82$477.82300$477.611273
1606227480$477.90$477.90$477.90$477.90250$477.614718
1606227540$477.91$477.91$477.75$477.751,045$477.617931
1606227780$477.80$478.2995$477.80$477.80864$477.629452
1606227960$477.80$477.80$477.80$477.80100$477.632116
1606228080$478.30$478.85$478.30$478.451,125$477.66579
1606228140$478.69$479.00$478.69$479.00320$477.69519
1606228200$478.84$478.98$476.47$476.7487,809$478.599446
1606228260$476.74$477.00$476.00$477.0016,715$478.262337
1606228320$476.31$477.01$475.89$476.1922,789$477.934406
1606228380$476.08$477.56$476.00$477.3714,456$477.848006
1606228440$477.82$478.7758$477.47$478.677,917$477.861569
1606228500$478.63$479.15$476.93$477.2310,853$477.858764
1606228560$477.1094$477.55$476.75$477.548,666$477.821471
1606228620$477.18$477.75$476.945$477.692,522$477.814275
1606228680$477.48$477.48$476.62$476.8810,437$477.766678
1606228740$476.88$477.89$476.66$476.9229,944$477.726522
1606228800$477.14$477.87$476.905$477.486,593$477.716142
1606228860$477.8101$477.8277$477.14$477.245,590$477.712241
1606228920$477.69$477.69$476.44$476.9710,702$477.674548
1606228980$476.88$477.43$476.60$477.243,749$477.662877
1606229040$477.23$478.15$476.90$476.9011,220$477.658152
1606229100$477.15$477.41$476.00$476.8219,163$477.574085
1606229160$476.52$477.31$476.52$476.69999,365$477.546567
1606229220$476.50$476.785$475.94$476.4058,134$477.504985
1606229280$476.56$476.985$476.56$476.85995,707$477.492071
1606229340$476.8361$477.39$476.7675$477.037,407$477.478522
1606229400$476.96$477.44$476.82$476.825,415$477.471708
1606229460$476.71$478.00$476.6617$477.518,417$477.46376
1606229520$477.43$478.55$477.43$477.6010,339$477.479751
1606229580$477.6193$478.50$477.6193$478.2811,015$477.499316
1606229640$478.44$479.1699$478.36$479.129911,611$477.545817
1606229700$479.10$480.70$478.69$480.7016,125$477.661226
1606229760$480.76$480.91$480.20$480.7419,157$477.819655
1606229820$480.57$480.77$480.06$480.159,921$477.886344
1606229880$480.18$480.74$480.18$480.744,549$477.918935
1606229940$480.5654$481.00$480.50$480.538,978$477.984222
1606230000$480.64$480.75$479.94$480.04478,642$478.038086
1606230060$480.14$480.46$479.325$479.599,452$478.082332
1606230120$479.82$479.865$479.283$479.304,841$478.100031
1606230180$479.40$479.40$478.465$479.387,592$478.114299
1606230240$479.42$479.63$478.96$478.963,030$478.122143
1606230300$479.18$480.04$479.18$479.42524,371$478.139051
1606230360$479.75$480.00$479.56$479.683,258$478.150045
1606230420$479.80$479.80$479.47$479.6251,367$478.154555
1606230480$479.625$480.41$479.625$480.153,811$478.17174
1606230540$480.23$480.84$479.79$480.717,021$478.210482
1606230600$480.94$480.94$479.9365$480.17863,556$478.227881
1606230660$480.1172$480.1172$479.19$480.028,877$478.257432
1606230720$479.87$480.29$479.275$479.27522,599$478.34505
1606230780$479.30$479.45$478.60$479.028,418$478.357979
1606230840$479.505$479.53$478.80$479.003,941$478.364505
1606230900$479.17$479.17$478.18$478.513310,361$478.370957
1606230960$478.44$478.99$478.44$478.902,449$478.372841
1606231020$479.13$479.2385$478.3787$478.6856,753$478.380689
1606231080$478.35$478.535$478.20$478.214,651$478.381297
1606231140$478.06$478.15$477.51$478.0158,359$478.37276
1606231200$477.85$477.85$477.13$477.4654,372$478.365528
1606231260$477.525$477.795$477.2257$477.31983,302$478.359547
1606231320$477.62$477.62$477.00$477.14844,571$478.348666
1606231380$477.29$477.75$477.22$477.353,519$478.342667
1606231440$477.34$477.50$477.00$477.30476,471$478.329908
1606231500$477.2201$477.555$477.22$477.293,071$478.324447
1606231560$477.27$478.0825$477.27$477.532,503$478.320997
1606231620$477.69$478.29$477.40$478.0593,298$478.319084
1606231680$478.1472$478.28$477.55$477.72282,400$478.317244
1606231740$477.55$477.63$477.06$477.31063,718$478.310794
1606231800$477.14$477.29$476.85$477.293,696$478.302449
1606231860$477.285$477.7399$476.87$476.872,455$478.29775
1606231920$476.86$477.01$476.435$477.013,855$478.286298
1606231980$477.0132$477.50$476.60$477.03997,128$478.27221
1606232040$476.46$476.89$476.32$476.893,689$478.260368
1606232100$476.5239$476.80$476.38$476.544,473$478.246215
1606232160$476.635$477.2384$476.635$477.23843,792$478.238833
1606232220$477.30$477.7896$477.01$477.685,571$478.230516
1606232340$477.68$478.35$477.68$478.2151,450$478.226849
1606232400$478.14$478.2111$477.83$477.91271,900$478.226114
1606232460$477.92$477.98$477.5429$477.981,734$478.224936
1606232520$478.21$478.706$477.94$478.4810,905$478.227577
1606232580$478.53$478.82$478.34$478.6524,622$478.229899
1606232640$478.50$478.82$478.41$478.73293,050$478.232012
1606232700$478.715$479.1306$478.45$478.6511,007$478.239448
1606232760$478.75$478.825$478.53$478.532,100$478.241188
1606232820$478.53$479.00$478.175$478.1754,263$478.243809
1606232880$478.30$478.52$478.195$478.482,379$478.244375
1606232940$478.48$478.48$477.8023$477.896,900$478.241596
1606233000$477.89$478.16$477.78$477.857,701$478.238737
1606233060$477.95$477.95$477.51$477.69015,250$478.234514
1606233120$477.685$478.065$477.685$477.903,060$478.233157
1606233180$478.04$478.04$477.30$477.304,833$478.228614
1606233240$477.255$477.57$477.16$477.242,201$478.225772
1606233300$477.43$477.959$477.42$477.9174,356$478.222433
1606233360$478.00$478.13$477.66$477.662,803$478.221429
1606233420$477.68$477.7265$477.215$477.383,228$478.217534
1606233480$477.52$477.87$477.52$477.801,582$478.216574
1606233540$477.80$477.80$477.35$477.43225,372$478.211628
1606233600$477.4342$477.69$477.36$477.362,300$478.20943
1606233660$477.43$477.80$477.43$477.543,133$478.206986
1606233720$477.73$478.11$477.73$478.112,613$478.20591
1606233780$478.15$478.71$478.13$478.6611,289$478.210171
1606233840$478.71$478.785$478.50$478.602,022$478.21112
1606233900$478.54$478.545$478.41$478.501,000$478.211523
1606233960$478.31$478.758$478.27$478.68621,447$478.212179
1606234020$478.68$479.095$478.58$478.6956,931$478.218633
1606234080$478.615$479.25$478.60$479.103,408$478.221868
1606234140$479.37$479.895$479.33$479.879,798$478.24088
1606234200$480.00$480.51$479.98$480.418,107$478.262397
1606234260$480.53$480.9015$480.49$480.737,864$478.289486
1606234320$480.70$480.75$480.40$480.54725,900$478.309249
1606234380$480.5554$480.98$480.4001$480.987,796$478.330546
1606234440$480.98$481.41$480.79$480.8827,827$478.427932
1606234500$480.955$481.36$480.90$481.1059,887$478.461683
1606234560$481.01$481.19$480.91$481.14262,892$478.471623
1606234620$481.25$481.46$480.77$480.906,203$478.492202
1606234680$481.09$481.15$480.1024$480.418,339$478.513933
1606234740$480.532$480.79$480.41$480.603,307$478.522616
1606234800$480.75$480.75$479.98$480.1253,565$478.530693
1606234860$480.25$480.68$480.25$480.49992,886$478.537511
1606234920$480.51$480.51$480.24$480.31751,865$478.540956
1606234980$480.385$480.385$479.54$480.123,733$478.547187
1606235040$480.1199$480.3199$479.90$480.174,731$478.55631
1606235100$480.05$480.5499$480.05$480.2532,025$478.560347
1606235160$480.25$480.635$480.25$480.49012,292$478.565537
1606235220$480.63$481.0994$480.535$480.5353,174$478.574394
1606235280$480.485$480.609$480.275$480.582,750$478.580335
1606235340$480.5899$481.38$480.525$481.2059,787$478.608418
1606235400$481.205$481.50$480.94$481.339,563$478.638748
1606235460$481.345$481.5999$481.10$481.3512,158$478.676634
1606235520$481.55$481.55$481.11$481.3954,233$478.690859
1606235580$481.39$481.50$481.00$481.274,044$478.701927
1606235640$481.00$481.60$481.00$481.4454,927$478.716407
1606235700$481.35$481.81$481.35$481.4710,649$478.750933
1606235760$481.63$482.199$481.50$481.9414,244$478.800416
1606235820$482.00$482.00$481.77$481.905,175$478.817851
1606235880$481.93$482.06$481.79$482.064,420$478.832689
1606235940$481.925$482.80$481.925$482.362910,078$478.869803
1606236000$482.45$482.67$481.9401$482.066,919$478.895602
1606236060$482.07$482.105$481.84$482.062,513$478.903498
1606236120$481.82$482.11$481.62$481.8055,826$478.92181
1606236180$481.8999$481.91$481.80$481.801,200$478.925569
1606236240$481.815$481.815$481.37$481.682,321$478.931829
1606236300$481.53$481.83$481.39$481.831,500$478.936114
1606236360$481.84$482.105$481.6733$481.85991,800$478.941504
1606236420$481.68$481.83$481.625$481.62621,230$478.945101
1606236480$481.75$481.95$481.75$481.901,200$478.948725
1606236540$481.85$482.33$481.85$482.253,053$478.958642
1606236600$482.25$482.7544$482.25$482.57516,562$478.982556
1606236660$482.50$482.58$482.12$482.298,492$479.013377
1606236720$482.395$482.395$481.68$481.86995,311$479.029305
1606236780$481.38$481.54$481.38$481.4901713$479.031616
1606236840$481.74$481.965$481.62$481.662,031$479.036689
1606236900$481.645$481.885$481.50$481.8851,800$479.041762
1606236960$481.92$482.22$481.8661$482.1251,779$479.047102
1606237020$482.08$482.48$482.03$482.221,640$479.053202
1606237080$482.42$482.75$482.184$482.583,295$479.063611
1606237140$482.65$482.65$481.89$482.382,622$479.071753
1606237200$482.09$482.41$481.89$481.9453,101$479.080942
1606237260$481.945$482.03$481.725$481.7251,982$479.086513
1606237320$481.695$481.76$481.25$481.354,405$479.096905
1606237380$481.38$481.4101$481.10$481.41013,200$479.104404
1606237440$481.55$481.78$481.4301$481.581,168$479.10738
1606237500$481.54$481.54$481.00$481.15873,448$479.113718
1606237560$481.17$481.58$481.17$481.582,525$479.119603
1606237620$481.40$481.50$481.28$481.282,711$479.125721
1606237680$481.36$481.36$481.15$481.32900$479.127643
1606237740$481.31$481.31$480.8001$480.8001500$479.12845
1606237800$480.80$480.80$480.27$480.46614,448$479.134541
1606237860$480.49$481.00$480.48$480.75993,215$479.139597
1606237920$480.65$481.32$480.55$481.294,704$479.14781
1606237980$481.195$481.72$481.07$481.096,360$479.160596
1606238040$481.09$481.09$480.50$480.5143,611$479.166096
1606238100$480.515$480.745$480.515$480.721,030$479.167547
1606238160$480.60$480.61$480.40$480.551,490$479.169727
1606238220$480.54$480.63$480.20$480.341,313$479.171441
1606238280$480.51$480.535$480.45$480.45500$479.171793
1606238340$480.345$480.81$480.345$480.601,600$479.173621
1606238400$480.51$480.75$480.51$480.75443$479.174516
1606238460$480.745$480.7754$480.64$480.7754400$479.17482
1606238520$480.70$480.76$480.46$480.561,900$479.177338
1606238580$480.7903$480.81$480.74$480.81600$479.178228
1606238640$480.81$481.00$480.60$480.833,465$479.183416
1606238700$480.935$481.09$480.935$481.09700$479.184883
1606238760$481.09$481.095$480.78$480.896,990$479.196531
1606238820$480.915$481.11$480.73$480.964,594$479.204301
1606238880$480.78$481.075$480.78$481.075800$479.205613
1606238940$481.095$481.095$480.62$480.709,743$479.218966
1606239000$480.96$481.10$480.89$481.0810,719$479.236443
1606239060$481.00$481.00$480.91$480.941,200$479.23891
1606239120$480.86$480.86$480.86$480.86100$479.238913
1606239180$480.93$481.175$480.88$480.9451,251$479.240627
1606239240$480.94$481.35$480.91$481.241,542$479.243454
1606239300$481.2853$481.9797$481.2853$481.7952,400$479.248823
1606239360$481.56$482.10$481.56$481.9154,108$479.258803
1606239420$481.93$481.94$481.331$481.945,346$479.270089
1606239480$481.80$482.00$481.7075$481.808,078$479.289322
1606239540$481.955$482.3262$481.93$482.1012,792$479.320831
1606239600$482.094$482.1656$481.9501$482.0954,889$479.332967
1606239660$482.05$482.05$481.44$481.443,297$479.33984
1606239720$481.41$481.44$481.00$481.003,411$479.345327
1606239780$481.00$481.00$480.7601$480.953,130$479.350001
1606239840$480.85$481.06$480.682$480.936,555$479.358382
1606239900$480.92$480.92$480.63$480.705,210$479.36484
1606239960$480.745$480.745$480.44$480.442,798$479.367772
1606240020$480.5899$480.75$480.44$480.446,939$479.375209
1606240080$480.49$480.72$480.49$480.691,340$479.376672
1606240140$480.69$480.69$480.61$480.6101500$479.377107
1606240200$480.69$480.7162$480.57$480.71622,644$479.380043
1606240260$480.62$480.74$480.52$480.5981,326$479.381476
1606240320$480.45$480.57$480.32$480.501,828$479.383084
1606240440$480.25$480.32$479.67$480.006,399$479.388043
1606240500$480.10$480.3399$480.10$480.26471,161$479.388856
1606240560$480.205$480.60$480.205$480.445,020$479.39332
1606240620$480.44$480.58$480.28$480.281,030$479.394263
1606240680$480.275$480.28$480.205$480.281,226$479.395191
1606240740$480.30$480.4834$480.11$480.15952,140$479.396755
1606240800$480.17$480.19$479.72$479.752,636$479.398008
1606240860$479.69$479.7948$479.57$479.742,935$479.398546
1606240920$479.88$480.00$479.655$479.6553,817$479.400277
1606240980$479.63$479.63$479.0184$479.01847,264$479.3998
1606241040$479.13$479.13$478.74$478.744,984$479.397728
1606241100$478.65$478.96$478.64$478.882,450$479.396464
1606241160$479.01$479.31$479.01$479.1952,450$479.396033
1606241220$479.11$479.39$479.11$479.2229,600$479.394795
1606241280$479.30$479.58$479.30$479.462,600$479.394945
1606241340$479.665$479.85$479.665$479.7051,130$479.395274
1606241400$479.63$479.79$479.43$479.434,347$479.396166
1606241460$479.47$479.81$479.47$479.7452,400$479.39671
1606241520$479.68$479.827$479.605$479.772,260$479.397269
1606241580$479.76$479.76$479.4313$479.65111,197$479.397439
1606241640$479.64$479.64$479.4594$479.641,600$479.39766
1606241700$479.50$479.56$478.99$479.154,498$479.396977
1606241760$479.20$479.28$478.95$478.953,054$479.396193
1606241820$478.89$478.97$478.7798$478.924,452$479.394313
1606241880$478.9357$479.04$478.73$478.961,100$479.393926
1606241940$478.87$479.04$478.87$479.04600$479.393707
1606242000$479.14$479.36$479.1131$479.361,345$479.393551
1606242060$479.44$479.44$479.25$479.284,522$479.393273
1606242120$479.29$479.58$479.29$479.551,403$479.393399
1606242180$479.6239$479.707$479.603$479.635640$479.393522
1606242240$479.674$479.674$479.26$479.261,100$479.393584
1606242300$479.3799$479.3799$478.9771$479.08642,865$479.392831
1606242360$478.99$478.99$478.325$478.3456,970$479.388334
1606242420$478.41$478.44$478.37$478.441,600$479.387111
1606242480$478.46$478.6692$478.46$478.611,868$479.385754
1606242540$478.585$478.83$478.53$478.66212,200$479.384759
1606242600$478.82$478.98$478.78$478.8151,860$479.384025
1606242660$478.97$479.09$478.96$478.961,400$479.383593
1606242720$478.935$479.23$478.885$479.15272,649$479.382962
1606242780$479.15$479.48$479.15$479.323,072$479.38282
1606242840$479.39$479.39$479.16$479.281,925$479.382688
1606242900$479.22$479.2999$479.04$479.2051,100$479.38251
1606242960$479.14$479.32$479.085$479.28761$479.382392
1606243020$479.42$479.61$479.41$479.4355,177$479.382852
1606243080$479.52$479.6379$479.35$479.481,700$479.382974
1606243140$479.47$480.16$479.42$480.0255,244$479.384505
1606243200$479.985$480.42$479.985$480.3155,400$479.388152
1606243260$480.5404$480.90$480.39$480.397,274$479.395214
1606243320$480.23$480.355$480.20$480.3551,241$479.396045
1606243380$480.38$480.7895$480.3369$480.78952,349$479.398139
1606243440$480.7134$480.75$480.38$480.575550$479.398713
1606243500$480.70$480.78$480.70$480.781,300$479.399933
1606243560$480.86$481.08$480.86$481.089,337$479.411108
1606243620$481.14$481.44$481.135$481.206,580$479.420256
1606243680$481.26$481.35$481.00$481.093,046$479.424087
1606243740$481.0071$481.27$481.0071$481.051,618$479.42615
1606243800$481.21$481.4315$481.16$481.2752,549$479.429817
1606243860$481.155$481.18$481.1384$481.1384400$479.430236
1606243920$481.28$481.745$481.1548$481.57763,091$479.435124
1606243980$481.70$481.77$481.47$481.473,060$479.439976
1606244040$481.55$481.78$481.3201$481.785,212$479.447656
1606244100$481.74$482.05$481.74$482.054,761$479.456301
1606244160$481.985$482.12$481.81$481.811,914$479.459828
1606244220$481.88$481.96$481.5201$481.7252,778$479.464483
1606244280$481.77$481.845$481.77$481.8051,740$479.46757
1606244340$481.80$481.805$481.635$481.735900$479.469164
1606244400$481.745$482.12$481.66$482.0357,238$479.481322
1606244460$482.1299$482.40$481.94$482.404,700$479.49052
1606244520$482.33$482.42$481.99$482.072,518$479.495568
1606244580$482.075$482.075$481.78$481.901,640$479.498771
1606244700$481.9125$482.07$481.845$481.8457,128$479.513104
1606244760$481.84$482.0299$481.72$481.8151,800$479.516221
1606244820$481.87$481.87$481.50$481.501,893$479.518937
1606244880$481.50$481.50$481.40$481.465991$479.52028
1606244940$481.465$481.70$481.465$481.683,300$479.525275
1606245000$481.76$481.92$481.76$481.8851,307$479.527718
1606245060$481.5213$481.823$481.5213$481.7551,504$479.529647
1606245120$481.76$481.84$481.62$481.681,075$479.531578
1606245180$481.83$481.83$481.59$481.8291,352$479.53346
1606245240$481.5959$481.5959$481.5959$481.59592,500$479.537835
1606245300$481.6089$481.6347$481.20$481.4754,188$479.543009
1606245360$481.39$481.45$481.20$481.413,955$479.547825
1606245420$481.46$481.52$481.46$481.5061,000$479.549128
1606245480$481.56$481.56$481.4043$481.4043470$479.549814
1606245540$481.42$481.61$481.19$481.339,255$479.562365
1606245600$481.355$481.45$481.26$481.301,456$479.564254
1606245660$481.30$481.32$481.2001$481.32784$479.565046
1606245720$481.32$481.50$481.32$481.392,455$479.568198
1606245780$481.59$482.00$481.465$481.962,706$479.572194
1606245840$481.8701$481.89$481.615$481.6151,600$479.574572
1606245900$481.56$481.70$481.35$481.48342,522$479.578044
1606245960$481.365$481.4999$480.85$481.02510,073$479.588088
1606246020$480.89$481.1092$480.60$480.682,536$479.590203
1606246080$480.68$480.815$480.66$480.661,140$479.591139
1606246140$480.76$481.205$480.60$481.2053,873$479.594071
1606246200$481.11$481.415$481.11$481.1651,486$479.595755
1606246260$481.18$481.18$481.00$481.001,482$479.59723
1606246320$481.30$481.5399$481.1171$481.304,450$479.602752
1606246380$481.25$481.625$481.25$481.3121,388$479.604533
1606246440$481.365$481.59$481.365$481.41800$479.605774
1606246500$481.47$481.52$481.40$481.52800$479.606619
1606246560$481.375$481.42$481.20$481.33413$479.607412
1606246620$481.275$481.56$481.20$481.501,850$479.60927
1606246680$481.50$481.6299$481.36$481.361,328$479.611111
1606246740$481.22$481.365$481.2001$481.3321,000$479.612071
1606246800$481.37$481.53$481.23$481.321,127$479.613467
1606246860$481.38$481.58$481.38$481.58613$479.614229
1606246920$481.50$481.61$481.4617$481.6092,321$479.617263
1606246980$481.68$481.8084$481.5301$481.8015,494$479.638679
1606247040$481.80$481.80$481.50$481.712,956$479.642753
1606247100$481.77$482.03$481.77$481.9555,859$479.651654
1606247160$482.03$482.12$481.87$482.002,345$479.655328
1606247220$481.94$482.085$481.9001$482.041,600$479.657832
1606247280$482.11$482.34$482.085$482.167,285$479.670042
1606247340$482.22$482.415$482.18$482.3553,674$479.676457
1606247400$482.4565$482.4565$482.34$482.373,637$479.682986
1606247460$482.38$482.76$482.30$482.769,487$479.700651
1606247520$482.79$482.94$482.59$482.776,288$479.713194
1606247580$482.77$482.97$482.76$482.8157,428$479.728256
1606247640$482.815$482.88$482.55$482.682,000$479.732065
1606247700$482.5904$482.835$482.5904$482.802,885$479.737631
1606247760$482.67$482.7824$482.26$482.4552,977$479.743001
1606247820$482.37$482.47$482.34$482.341,185$479.744919
1606247880$482.34$482.47$482.2607$482.302,503$479.749262
1606247940$482.36$482.40$481.91$482.3156,045$479.758882
1606248000$482.29$482.30$481.8572$481.857214,998$479.779979
1606248060$481.938$481.98$481.7219$481.862,289$479.783019
1606248120$481.97$481.97$481.66$481.8652,304$479.785943
1606248180$481.7801$482.13$481.7801$482.132,662$479.789678
1606248240$482.035$482.24$482.035$482.171,513$479.791936
1606248300$482.175$482.175$481.82$481.901,600$479.794082
1606248360$481.76$481.76$481.33$481.404,300$479.798723
1606248420$481.47$481.80$481.41$481.672,416$479.801406
1606248480$481.725$481.74$481.605$481.71800$479.802348
1606248540$481.73$481.84$481.73$481.815948$479.803473
1606248600$481.94$482.07$481.844$482.056,450$479.812244
1606248660$482.16$482.25$482.0101$482.076,500$479.821651
1606248720$482.07$482.3499$481.96$482.2931,853$479.824231
1606248780$482.165$482.36$482.165$482.33600$479.825123
1606248840$482.30$482.30$481.84$481.92362,359$479.828341
1606248900$481.98$482.13$481.96$482.131,188$479.829901
1606248960$482.25$482.25$482.09$482.211,816$479.832586
1606249020$482.105$482.50$482.105$482.4052,305$479.836173
1606249080$482.31$482.50$482.255$482.2552,660$479.840443
1606249140$482.44$482.8199$482.435$482.735,885$479.850332
1606249200$482.7608$482.90$482.6746$482.682,194$479.854089
1606249260$482.75$483.11$482.75$483.0010,564$479.874172
1606249320$483.01$483.10$482.97$483.004,571$479.88324
1606249380$483.00$483.11$482.85$482.853,018$479.888606
1606249440$482.915$483.23$482.86$483.233,713$479.895878
1606249500$483.09$483.28$483.09$483.194,528$479.904985
1606249560$483.215$483.50$483.14$483.465,220$479.91571
1606249620$483.45$483.45$483.0567$483.164,183$479.924239
1606249680$483.0966$483.50$483.0966$483.501,980$479.928228
1606249740$483.405$483.405$483.0701$483.295,150$479.938505
1606249800$483.2723$483.49$483.21$483.27014,879$479.948199
1606249860$483.375$483.51$483.18$483.2657,562$479.963731
1606249920$483.375$483.71$483.375$483.643,081$479.970693
1606249980$483.55$483.80$483.55$483.6553,103$479.97727
1606250040$483.70$483.8764$483.56$483.7353,878$479.98566
1606250100$483.67$483.85$483.62$483.783,719$479.994182
1606250160$483.8949$484.05$483.67$483.7716,090$480.031027
1606250220$483.77$483.94$483.77$483.942,390$480.03702
1606250280$484.00$484.00$483.63$483.72477,443$480.052874
1606250340$483.77$483.77$483.44$483.676,844$480.066673
1606250400$483.66$483.85$483.5568$483.856,511$480.080312
1606250460$483.88$484.045$483.69$483.7454,410$480.089763
1606250520$483.7226$483.84$483.58$483.6854,984$480.100072
1606250580$483.74$483.975$483.67$483.673,478$480.10749
1606250640$483.66$483.725$483.54$483.543,908$480.115588
1606250700$483.61$483.61$483.06$483.454,168$480.122951
1606250760$483.45$483.60$483.30$483.363,157$480.129167
1606250820$483.36$483.36$482.93$482.933,446$480.134726
1606250880$482.93$483.13$482.82$482.959,354$480.14957
1606250940$482.98$483.05$482.81$482.936,145$480.159159
1606251000$482.855$483.2639$482.41$482.8811,151$480.175661
1606251060$482.96$483.22$482.87$482.926,117$480.185085
1606251120$482.88$483.13$482.795$483.035,955$480.194365
1606251180$483.08$483.395$482.97$483.307,897$480.207171
1606251240$483.355$483.44$483.07$483.16018,480$480.221323
1606251300$483.07$483.40$483.05$483.156,803$480.232085
1606251360$483.05$483.05$482.73$482.795,588$480.240132
1606251420$482.7701$483.16$482.74$483.1559,660$480.2545
1606251480$483.22$483.22$482.682$482.859,679$480.268084
1606251540$482.93$483.09$482.7301$482.7722,508$480.299634
1606251600$482.78$482.88$482.78$482.88272,607$480.653626
1606251660$482.88$482.88$482.88$482.8817,312$480.665079
1606251960$483.19$483.19$482.00$482.00503$480.627296
1606252020$482.88$482.88$482.88$482.88226$480.627521
1606252140$482.8317$482.88$482.8317$482.882,611$480.629296
1606253280$482.50$482.50$482.50$482.50105$480.627047
1606253460$482.50$482.50$482.50$482.50144$480.627141
1606253700$482.85$483.00$482.85$483.00486$480.627368
1606253940$482.88$482.88$482.88$482.881,093$480.628257
1606255560$482.88$482.88$482.88$482.882,866$480.628774
1606256460$483.50$483.50$483.50$483.50200$480.627098
1606257180$483.00$483.00$483.00$483.00100$480.627551
1606257420$483.00$483.00$483.00$483.00100$480.627014
1606257900$483.49$483.49$483.49$483.49200$480.627342
1606258440$483.00$483.00$483.00$483.00136$480.627158
1606259580$483.50$483.50$483.50$483.50625$480.628399