NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 6, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609926420$512.47$512.47$512.47$512.47140$512.362345
1609927440$512.50$512.50$512.50$512.50119$512.551462
1609927740$511.00$511.00$511.00$511.001,059$511.638699
1609927920$511.00$511.00$511.00$511.00100$511.568352
1609928760$511.00$511.00$511.00$511.00349$511.448885
1609928820$509.90$509.90$509.90$509.90139$511.338897
1609929780$508.24$508.24$508.24$508.24349$510.436053
1609930680$508.00$508.00$508.00$508.00100$510.095354
1609930740$508.00$508.00$508.00$508.00181$509.95581
1609931100$508.00$508.00$508.00$508.00100$509.877973
1609931580$507.50$507.50$507.50$507.50200$509.698624
1609933020$507.50$507.50$507.50$507.50112$509.403531
1609933320$507.50$507.50$507.50$507.50100$509.363919
1609933380$507.50$507.50$507.50$507.501,650$509.111245
1609933800$505.65$505.65$505.00$505.004,464$508.005673
1609933920$505.99$507.19$505.99$507.18340$507.970051
1609933980$508.00$508.00$508.00$508.00255$507.974362
1609934400$510.40$510.63$508.00$509.6010,147$508.081023
1609934580$510.74$510.75$510.74$510.75427$508.12674
1609934700$511.50$511.50$511.50$511.50100$508.164418
1609934760$511.50$512.00$511.00$512.001,146$508.371389
1609935000$512.02$512.02$512.00$512.00242$508.437754
1609935060$511.75$511.75$511.50$511.501,761$508.602216
1609935300$511.44$511.44$511.44$511.44100$508.632343
1609935420$511.07$511.07$511.07$511.07100$508.650499
1609935660$511.09$511.09$511.00$511.00213$508.699859
1609935720$511.44$511.44$511.44$511.44100$508.714091
1609936200$512.02$512.03$512.02$512.03200$508.815262
1609936380$511.51$511.51$511.51$511.51100$508.883942
1609936500$511.35$511.60$511.00$511.001,633$509.041508
1609936560$510.95$511.00$510.95$511.00223$509.05536
1609936740$511.20$511.20$511.20$511.20371$509.106674
1609936860$512.02$512.02$512.02$512.02100$509.120405
1609936920$511.90$511.90$511.90$511.90100$509.128271
1609936980$511.85$511.85$511.85$511.85438$509.183977
1609937100$512.00$512.00$512.00$512.00100$509.208437
1609937280$512.19$512.19$512.01$512.01300$509.261026
1609937640$512.13$512.13$512.10$512.10200$509.372028
1609937700$512.01$512.01$511.39$511.39550$509.434102
1609937820$510.95$510.95$509.00$509.00881$509.449842
1609937880$509.00$509.00$508.98$509.00300$509.44554
1609938000$508.00$512.9999$508.00$509.015,062$509.498087
1609938060$510.75$510.75$510.75$510.75100$509.502163
1609938120$510.9999$510.9999$510.9999$510.9999100$509.505095
1609938420$510.85$510.85$510.85$510.85250$509.536017
1609938480$511.00$511.00$511.00$511.00250$509.545984
1609939380$512.50$512.95$512.50$512.951,879$509.696343
1609939620$513.10$513.10$513.10$513.10160$509.718223
1609939920$513.00$513.00$512.59$512.59200$509.776434
1609939980$512.50$512.50$512.50$512.50100$509.791674
1609940100$512.10$512.10$512.10$512.10100$509.8005
1609940160$512.50$512.50$512.50$512.50100$509.811177
1609940220$512.00$512.00$512.00$512.00300$509.829881
1609940280$512.12$512.12$512.12$512.12100$509.837745
1609940340$512.80$512.80$512.80$512.80100$509.84832
1609940700$512.80$512.80$512.80$512.80130$509.94931
1609940820$512.18$512.18$511.50$511.501,516$510.024732
1609940940$512.94$512.94$512.94$512.94100$510.038183
1609941540$512.24$512.24$512.24$512.24195$510.126574
1609941600$511.06$512.55$511.06$512.55250$510.138538
1609941720$512.54$512.60$512.54$512.60200$510.186113
1609941840$512.60$512.99$512.60$512.99377$510.204883
1609942260$512.00$512.00$512.00$512.00225$510.266865
1609942380$511.98$511.98$511.98$511.98154$510.280606
1609942620$511.98$511.98$511.98$511.98100$510.300762
1609942860$512.00$512.00$512.00$512.00250$510.315498
1609943280$511.18$511.71$511.18$511.71398$510.377382
1609943400$511.97$511.97$505.18$510.51124,654$509.463281
1609943460$509.4787$511.0717$507.25$509.03521,671$509.404199
1609943520$508.605$508.715$505.49$506.3313,658$509.205912
1609943580$506.02$507.22$505.262$506.3264,834$508.297964
1609943640$506.1751$506.1751$503.83$505.3328,176$507.938038
1609943700$504.95$505.56$504.02$504.7420,580$507.710751
1609943760$504.50$506.625$502.69$506.62552,899$507.161196
1609943820$506.582$508.00$506.55$508.0028,351$507.199928
1609943880$508.00$508.00$506.2102$506.2714,984$507.198022
1609943940$506.05$506.0887$504.49$505.6713,378$507.128695
1609944000$505.55$507.00$504.61$506.2719,456$507.074978
1609944060$506.34$507.67$506.18$507.6710,650$507.067259
1609944120$507.29$507.49$506.52$507.227,410$507.068132
1609944180$507.05$507.25$505.425$505.7410,805$507.052093
1609944240$505.45$505.8999$504.12$504.5017,573$506.966111
1609944300$504.00$505.7748$503.50$505.5222,576$506.866213
1609944360$505.5287$506.4799$505.21$506.479913,239$506.832617
1609944420$506.02$507.64$506.02$507.0013,302$506.831914
1609944480$507.21$507.24$506.50$507.1814,965$506.834353
1609944540$507.33$508.00$506.485$507.7713,574$506.85014
1609944600$507.9626$509.00$507.166$508.6323,497$506.900761
1609944660$508.6806$508.98$507.575$507.8918,759$506.944977
1609944720$507.64$508.44$507.61$508.1216,459$506.975798
1609944780$508.24$508.4242$506.90$506.9014,806$506.994618
1609944840$507.11$507.4998$506.75$507.1814,272$506.996494
1609944900$507.34$507.50$506.73$506.734,650$506.997449
1609944960$506.79$507.92$506.6001$507.2156,365$506.999529
1609945020$507.06$507.38$506.83$506.907,540$506.999572
1609945080$507.03$507.23$506.61$507.2327,152$506.997207
1609945140$507.12$507.12$505.9201$506.12515,470$506.985967
1609945200$506.33$506.49$505.625$505.719,703$506.97201
1609945260$505.69$506.08$505.36$505.9059,150$506.955618
1609945320$506.08$506.88$506.048$506.555,000$506.950371
1609945380$506.62$506.92$506.61$506.922,059$506.94989
1609945440$507.045$507.32$506.56$506.566,639$506.951397
1609945500$506.82$506.82$505.4211$506.5812,283$506.940183
1609945560$506.90$507.08$506.615$506.8651,700$506.940284
1609945620$507.1843$507.20$506.445$506.5851,815$506.939971
1609945680$506.6199$506.88$506.42$506.831,100$506.939562
1609945740$506.7568$506.99$506.745$506.981,886$506.939454
1609945800$506.98$507.98$506.9568$507.79894,150$506.942571
1609945860$507.92$508.345$507.5827$508.34510,528$506.957595
1609945920$508.22$508.22$507.00$507.2757,537$506.963347
1609945980$507.76$508.26$507.49$508.014,594$506.968833
1609946040$508.25$508.27$507.63$507.7553,907$506.973249
1609946100$507.7188$508.49$507.1101$507.11017,398$506.983053
1609946160$507.5099$507.5099$506.89$507.4155,224$506.984982
1609946220$507.415$507.55$506.42$506.425,738$506.984472
1609946280$506.48$506.75$506.41$506.563,422$506.982825
1609946340$506.56$507.24$506.56$506.712,600$506.982475
1609946400$506.66$506.9696$506.65$506.934,562$506.981609
1609946460$506.731$507.24$506.7195$507.084,153$506.981594
1609946520$507.0799$507.75$506.80$507.685,824$506.983962
1609946580$507.69$508.09$507.52$508.093,806$506.98794
1609946640$508.0102$508.10$507.30$507.7353,800$506.991209
1609946700$507.72$507.87$507.51$507.581,398$506.992306
1609946760$507.58$509.01$507.52$509.0017,167$507.021131
1609946820$509.035$509.43$508.76$509.05517,377$507.063575
1609946880$509.135$509.22$508.85$508.918,538$507.083529
1609946940$508.8486$508.859$507.59$507.592,985$507.088209
1609947000$507.525$508.8416$507.525$508.0957,141$507.097655
1609947060$507.99$508.1812$507.64$507.8810,502$507.10681
1609947120$507.95$508.32$507.78$507.92122,853$507.109778
1609947180$507.85$507.85$507.25$507.30572,710$507.11148
1609947240$507.445$508.02$506.8079$506.9011,260$507.114475
1609947300$507.0099$508.0999$506.7538$507.998,288$507.117947
1609947360$507.86$508.28$507.39$507.4816,290$507.129483
1609947420$507.53$508.3466$507.3314$508.1555,849$507.134515
1609947480$508.126$508.49$508.00$508.349,499$507.145217
1609947540$508.33$508.74$508.01$508.2914,496$507.166371
1609947600$508.54$508.82$508.26$508.72511,781$507.18331
1609947660$508.80$509.30$508.5375$509.18512,124$507.205492
1609947720$509.30$509.57$508.80$508.866,489$507.219385
1609947780$509.22$509.465$508.92$509.027,458$507.234347
1609947840$509.12$509.85$509.12$509.7957,985$507.254817
1609947900$509.6001$509.96$509.48$509.962,668$507.260519
1609947960$509.816$510.19$509.75$510.02286,125$507.277164
1609948020$509.905$510.3021$509.81$510.180610,876$507.307786
1609948080$510.20$510.20$509.45$509.7311,209$507.335572
1609948140$509.6255$509.75$509.37$509.4753,958$507.343851
1609948200$509.57$510.12$509.225$510.127,537$507.361409
1609948260$510.01$510.80$509.8058$510.666,201$507.378887
1609948320$510.50$510.50$509.355$509.3557,735$507.39773
1609948380$509.45$509.60$509.25$509.4057,200$507.411847
1609948440$509.405$509.60$509.25$509.4411,705$507.434783
1609948500$509.40$509.89$509.33$509.4258,188$507.451021
1609948560$509.45$509.90$509.42$509.8655,372$507.461799
1609948620$510.00$510.76$509.8129$510.7614,977$507.500871
1609948680$510.69$510.69$509.415$509.4156,288$507.515497
1609948740$509.445$509.56$509.29$509.4555,625$507.525393
1609948800$509.54$509.69$509.11$509.699,522$507.541796
1609948860$509.76$509.79$509.02$509.516,983$507.553789
1609948920$509.50$509.66$509.265$509.6453,260$507.559589
1609948980$509.72$510.00$509.34$509.54196,356$507.572074
1609949040$509.49$509.5112$509.34$509.418,420$507.586197
1609949100$509.41$509.68$509.41$509.689,951$507.603075
1609949160$509.62$509.80$509.40$509.4255,404$507.612362
1609949220$509.36$509.4522$509.0816$509.08163,037$507.616896
1609949280$509.108$509.37$508.8601$508.86012,832$507.620126
1609949340$509.00$509.73$509.00$509.65514,191$507.626536
1609949400$509.73$510.92$509.68$510.6910,104$507.649918
1609949460$510.7329$511.11$510.60$510.91616,634$507.667179
1609949520$510.913$511.00$510.61$510.68662,450$507.673583
1609949580$510.82$510.88$510.70$510.873,893$507.684013
1609949640$510.88$511.25$510.87$511.056,794$507.703247
1609949700$510.51$510.70$510.33$510.363,213$507.710502
1609949760$510.27$510.716$509.76$510.4752,850$507.716361
1609949820$510.28$510.28$509.60$509.601,347$507.719987
1609949880$509.58$510.11$509.57$510.046311,561$507.737368
1609949940$510.15$510.36$510.01$510.26832,777$507.742894
1609950000$510.28$510.615$510.22$510.29562,357$507.748147
1609950060$510.24$510.4394$510.00$510.00511,765$507.751621
1609950120$509.90$509.92$509.46$509.7253,471$507.757056
1609950180$509.765$509.79$509.50$509.792,136$507.760379
1609950240$509.7226$510.05$509.7001$510.053,145$507.766399
1609950300$510.2999$510.43$510.16$510.3453,643$507.773553
1609950360$510.45$510.50$510.19$510.24292,326$507.778174
1609950420$510.12$510.745$510.07$510.74527,756$507.834214
1609950480$510.685$510.98$510.685$510.914,752$507.845471
1609950540$510.8372$510.98$510.406$510.7417,512$507.884418
1609950600$510.80$510.84$510.54$510.641,793$507.888305
1609950660$510.55$511.34$510.40$511.293,266$507.895617
1609950720$511.275$511.275$510.61$510.801,324$507.898931
1609950780$510.94$511.3529$510.775$510.883,326$507.906698
1609950840$510.76$511.00$510.7285$510.79151,332$507.909919
1609950900$510.91$511.00$509.825$509.8256,084$507.922221
1609950960$509.9465$510.00$509.63$509.6552,025$507.925178
1609951020$509.74$509.74$509.00$509.005,116$507.930137
1609951080$509.15$509.31$509.00$509.16015,680$507.935253
1609951140$509.2831$509.2831$508.81$508.816,822$507.941111
1609951200$508.81$509.08$508.75$508.814,008$507.943963
1609951260$508.9069$509.06$508.57$509.061,355$507.944826
1609951320$509.30$509.30$508.6001$508.882,060$507.946519
1609951380$508.8838$509.00$508.70$508.78114,272$507.949307
1609951440$508.70$508.70$508.50$508.704,734$507.951763
1609951500$508.61$508.8798$508.61$508.87981,600$507.952663
1609951560$508.90$508.90$508.50$508.68931,900$507.953516
1609951620$508.7599$509.04$508.51$508.95483,047$507.955593
1609951680$509.00$509.05$508.76$508.762,634$507.957419
1609951740$508.77$508.77$508.50$508.504,502$507.959518
1609951800$508.61$508.71$508.50$508.662,910$507.960884
1609951860$508.6714$509.0899$508.6714$508.85882,100$507.962187
1609951920$508.82$509.1999$508.53$508.682,117$507.963512
1609951980$508.6056$508.6056$508.16$508.24561,987$507.964149
1609952040$508.2194$508.37$508.1801$508.371,925$507.964628
1609952100$508.395$508.50$507.82$508.184,976$507.96519
1609952160$508.22$508.5484$508.00$508.443,585$507.965865
1609952220$508.69$509.274$508.69$509.2743,130$507.96818
1609952280$509.21$509.67$509.05$509.673,578$507.971642
1609952340$509.4001$509.6163$509.01$509.011,801$507.973551
1609952400$509.015$509.29$508.99$509.291,537$507.974936
1609952460$509.36$509.42$509.185$509.185600$507.975409
1609952520$509.05$509.18$508.82$508.822,600$507.97732
1609952580$509.08$509.97$508.95$509.972,964$507.980248
1609952640$509.96$510.50$509.89$509.9515,175$508.003533
1609952700$509.73$510.92$509.73$510.922,436$508.008043
1609952760$511.00$511.00$510.42$510.422,953$508.013812
1609952820$510.30$510.30$509.80$509.902,200$508.016915
1609952880$509.8742$510.21$509.78$510.094,675$508.023428
1609952940$509.82$510.02$509.7208$509.72081,100$508.02478
1609953000$509.88$510.22$509.88$510.211,530$508.026902
1609953060$510.15$510.16$510.00$510.002,367$508.030363
1609953120$510.09$510.27$509.94$509.96991,100$508.031891
1609953180$510.05$510.16$509.97$510.142,390$508.035208
1609953240$510.17$510.17$509.80$509.802,589$508.038742
1609953300$509.82$510.25$509.49$510.255,735$508.046101
1609953360$510.14$510.23$509.65$509.76792,025$508.04892
1609953420$509.91$510.17$509.91$510.10451,500$508.050941
1609953480$510.1397$510.1531$510.03$510.122,094$508.054018
1609953540$509.98$509.98$509.49$509.752,553$508.057116
1609953600$509.65$509.86$509.65$509.861,216$508.058677
1609953660$509.7501$509.805$509.515$509.5152,650$508.061518
1609953720$509.50$509.9997$509.48$509.87053,475$508.065476
1609953780$509.88$509.977$509.80$509.801,024$508.066741
1609953840$509.71$509.76$509.50$509.62400$508.067162
1609953900$509.74$509.74$509.00$509.2212,765$508.07795
1609953960$509.22$509.2536$508.66$508.99396,181$508.081587
1609954020$508.975$509.29$508.975$509.281,000$508.082389
1609954080$509.2339$510.065$509.2339$509.956,500$508.091247
1609954140$510.00$510.00$509.582$509.582704$508.091541
1609954200$509.96$510.20$509.71$510.0955,010$508.097877
1609954260$509.96$510.19$509.80$509.805,599$508.105211
1609954320$509.50$509.50$509.50$509.50100$508.105208
1609954380$509.41$509.66$509.35$509.383,500$508.108412
1609954440$509.35$509.78$509.35$509.771,449$508.109943
1609954500$509.61$509.92$509.61$509.651,900$508.112016
1609954560$509.7123$509.7123$509.29$509.40021,050$508.112939
1609954620$509.34$509.46$509.14$509.211,500$508.114165
1609954680$509.21$509.3837$509.14$509.14810$508.114709
1609954740$509.03$509.25$509.03$509.201,000$508.115517
1609954800$509.205$509.36$508.749$508.9454,737$508.118304
1609954860$508.905$508.968$508.65$508.734,870$508.1205
1609954920$508.60$508.9999$508.60$508.99992,992$508.121821
1609954980$508.99$509.06$508.7801$509.03991,200$508.122423
1609955040$508.84$508.87$508.67$508.67800$508.122793
1609955100$508.65$508.70$508.25$508.253,561$508.123454
1609955160$508.1773$508.5499$508.04$508.45632,054$508.123582
1609955220$508.5092$508.66$508.4343$508.661,989$508.124136
1609955280$508.73$508.91$508.25$508.353,889$508.125303
1609955340$508.40$508.40$507.91$508.063,521$508.125134
1609955400$507.98$508.5999$507.98$508.375,401$508.125636
1609955460$508.02$508.09$508.00$508.091,958$508.125473
1609955520$508.0796$508.62$507.99$508.613,323$508.125741
1609955580$508.50$508.55$508.23$508.461,655$508.125988
1609955640$508.63$509.10$508.6032$508.873,164$508.127479
1609955700$508.96$509.29$508.87$509.182,198$508.128875
1609955760$509.25$509.40$509.00$509.3751,322$508.12991
1609955820$509.3639$509.485$509.27$509.485779$508.130528
1609955880$509.50$509.79$509.40$509.792,150$508.132397
1609955940$509.7439$509.85$509.4053$509.854,110$508.136315
1609956000$509.86$510.11$509.54$509.7455,234$508.142391
1609956060$509.76$509.76$509.32$509.5052,086$508.144368
1609956120$509.448$509.88$509.3859$509.784,038$508.148182
1609956180$509.795$509.795$509.635$509.635400$508.148617
1609956240$509.627$509.99$509.225$509.2251,921$508.150494
1609956300$509.03$509.07$508.73$508.942,033$508.151499
1609956360$508.93$509.005$508.79$508.79900$508.151889
1609956420$508.67$508.96$508.54$508.962,947$508.153062
1609956480$509.16$509.26$508.99$509.15012,516$508.154657
1609956540$509.35$509.45$509.265$509.33741,618$508.155782
1609956600$509.45$509.86$509.35$509.353,111$508.158662
1609956660$509.3611$510.09$509.3611$510.094,147$508.163294
1609956720$510.20$510.38$509.96$510.2753,516$508.167488
1609956780$510.435$510.50$510.27$510.352,686$508.171322
1609956840$510.32$510.41$510.16$510.371,136$508.172817
1609956900$510.375$510.46$510.305$510.3052,047$508.175888
1609956960$510.50$510.50$510.2748$510.28113,225$508.180488
1609957020$510.22$510.4915$510.18$510.451,853$508.182786
1609957080$510.51$510.65$510.00$510.202,583$508.186445
1609957140$510.14$510.14$509.99$510.14800$508.187405
1609957200$510.08$510.32$509.94$510.024,006$508.192277
1609957260$509.95$510.07$509.91$509.911,900$508.194282
1609957320$509.90$509.90$509.60$509.602,100$508.196403
1609957380$509.6875$509.745$509.55$509.7451,728$508.19783
1609957440$509.8103$509.8103$509.32$509.321,200$508.198797
1609957500$509.43$510.00$509.43$510.002,884$508.201625
1609957560$509.906$510.20$509.865$510.101,500$508.203316
1609957620$509.62$509.915$509.40$509.546,310$508.209032
1609957680$509.7054$509.87$509.40$509.80513,566$508.220891
1609957740$509.9703$509.9703$509.52$509.52700$508.22161
1609957800$509.70$509.82$509.53$509.70423,698$508.224758
1609957860$509.63$509.715$509.53$509.631,474$508.226055
1609957920$509.675$509.9227$509.57$509.64077,405$508.232797
1609957980$509.6401$510.16$509.6401$510.163,306$508.236286
1609958040$510.2039$510.33$510.1601$510.301,826$508.238524
1609958100$510.32$510.60$510.32$510.364,421$508.244551
1609958160$510.43$510.60$510.43$510.47822,366$508.247937
1609958220$510.6204$510.64$510.52$510.641,956$508.250598
1609958280$510.49$510.77$510.3992$510.502,604$508.254039
1609958340$510.62$510.749$510.5469$510.641,100$508.255768
1609958400$510.6967$511.23$510.6829$511.2012,596$508.275504
1609958460$511.205$511.22$511.01$511.22916$508.277593
1609958520$511.4037$511.4037$511.09$511.093,118$508.282554
1609958580$511.02$511.10$511.00$511.01727$508.283685
1609958640$511.11$511.11$510.50$510.63043,910$508.28938
1609958700$510.79$511.00$510.535$510.7552,743$508.293344
1609958760$510.7451$510.78$510.285$510.7023,790$508.32336
1609958820$510.705$512.89$510.52$512.1834,702$508.39142
1609958880$512.17$513.00$511.8106$512.8229,145$508.459385
1609958940$512.9263$513.0998$510.80$510.8031,021$508.51925
1609959000$511.10$511.251$509.80$509.9319,683$508.541449
1609959060$509.90$510.6208$509.87$510.5052,953$508.544441
1609959120$510.52$510.55$510.28$510.33341,769$508.546208
1609959180$510.47$510.92$510.47$510.752,890$508.549521
1609959240$510.66$510.70$510.383$510.502,000$508.551692
1609959300$510.4979$510.5904$510.31$510.47772,131$508.55386
1609959360$510.39$510.45$510.30$510.451,628$508.555504
1609959420$510.6844$510.6844$510.62$510.62230$508.555787
1609959480$510.62$510.76$510.5713$510.57133,660$508.559999
1609959540$510.54$510.815$510.54$510.61351,846$508.562032
1609959600$510.68$511.20$510.68$511.203,529$508.566696
1609959660$511.3299$511.58$511.26$511.585,117$508.574548
1609959720$511.60$511.795$511.52$511.7751,432$508.576801
1609959780$511.87$511.87$511.64$511.8352,193$508.580594
1609959840$511.7902$511.7902$511.19$511.202,129$508.58402
1609959900$511.18$511.50$511.18$511.501,428$508.586373
1609959960$511.61$511.99$511.45$511.854,468$508.593559
1609960020$511.9077$512.025$511.4691$511.8010,196$508.610921
1609960080$511.88$511.91$511.355$511.422,100$508.614262
1609960140$511.51$511.92$511.485$511.843,916$508.620563
1609960200$511.75$511.75$511.47$511.701,931$508.623613
1609960260$511.72$511.72$511.21$511.211,390$508.625685
1609960320$511.13$511.1999$510.90$511.175,251$508.632437
1609960380$511.09$511.625$511.09$511.6258,475$508.645257
1609960440$511.665$511.75$511.5856$511.691,644$508.647889
1609960500$511.78$511.78$511.375$511.3751,525$508.650295
1609960560$511.40$511.40$510.64$510.8151,945$508.65275
1609960620$510.735$510.89$510.3901$510.406,388$508.659054
1609960680$510.41$510.70$510.00$510.403,954$508.662632
1609960740$510.40$510.775$510.32$510.713,180$508.665624
1609960800$510.614$510.94$510.60$510.601,450$508.667108
1609960860$510.725$511.0194$510.6008$511.01941,323$508.669223
1609960920$511.01$511.1175$511.01$511.1175500$508.669747
1609960980$510.84$511.06$510.58$510.581,843$508.67134
1609961040$510.55$510.67$509.73$509.734,456$508.674476
1609961100$509.7301$510.29$509.30$509.603,968$508.67653
1609961160$509.3501$509.905$509.3501$509.7958,400$508.680152
1609961220$509.81$509.81$508.67$508.996,453$508.682166
1609961280$509.25$509.25$508.50$508.61188,229$508.682521
1609961340$508.76$508.83$508.32$508.322,846$508.68246
1609961400$508.35$508.995$508.14$508.9954,444$508.681965
1609961460$508.82$509.865$508.82$509.848,480$508.686427
1609961520$509.45$509.50$509.20$509.201,101$508.68669
1609961580$509.2766$509.57$509.08$509.57978$508.686881
1609961640$509.45$509.5638$509.37$509.56381,040$508.687398
1609961700$509.02$509.33$508.7838$509.032,132$508.687646
1609961760$509.15$509.18$508.67$508.672,052$508.687749
1609961820$508.84$509.119$508.53$508.531,250$508.687836
1609961880$508.645$508.74$507.50$507.55449,641$508.684308
1609961940$507.69$508.21$507.69$507.703,272$508.683082
1609962000$507.67$507.88$507.244$507.55538,900$508.678395
1609962060$507.55$507.96$507.48$507.813,100$508.676826
1609962120$507.815$508.90$507.2843$508.7454,532$508.675068
1609962180$508.92$509.34$508.53$508.709,598$508.676368
1609962240$508.7772$509.035$508.32$508.323,029$508.676667
1609962300$508.465$508.5775$508.2986$508.29861,250$508.676483
1609962360$508.31$508.41$507.945$508.092,658$508.675775
1609962420$507.9097$508.1353$507.48$507.496,933$508.67295
1609962480$507.595$507.71$506.8233$506.825312,230$508.664782
1609962540$506.8137$507.12$506.43$506.494,642$508.660453
1609962600$506.555$506.605$505.8938$505.909,472$508.648854
1609962660$505.93$506.6588$505.91$506.62983,272$508.645426
1609962720$506.51$506.80$506.35$506.688,339$508.637321
1609962780$506.51$506.51$505.8601$505.93485,492$508.630863
1609962840$506.09$506.525$506.00$506.205,323$508.624338
1609962900$506.01$506.60$505.93$506.514,424$508.619543
1609962960$506.51$507.4377$506.25$507.346,893$508.613301
1609963020$507.28$507.28$506.71$507.042,575$508.611367
1609963080$507.00$507.00$506.28$506.282,228$508.609075
1609963140$506.49$506.57$506.08$506.0811,501$508.596855
1609963200$506.01$506.76$505.80$505.809,724$508.58548
1609963260$505.825$506.87$505.81$506.266,168$508.579244
1609963320$506.15$506.15$505.32$505.344,594$508.573466
1609963380$505.345$505.62$505.23$505.41634,029$508.567033
1609963440$505.38$505.56$505.25$505.533,894$508.561728
1609963500$505.47$506.351$505.4523$505.848,284$508.551023
1609963560$505.84$506.1596$505.63$505.743,075$508.54719
1609963620$505.9187$505.9187$505.23$505.272,330$508.543693
1609963680$505.27$505.6152$505.09$505.303,973$508.537947
1609963740$505.335$505.64$505.18$505.642,150$508.534877
1609963800$505.49$505.81$505.34$505.812,900$508.530857
1609963860$505.81$505.81$505.31$505.471,000$508.529464
1609963920$505.38$506.2102$505.21$505.976,800$508.520945
1609963980$505.9881$506.18$505.715$505.7154,880$508.515332
1609964040$505.685$505.685$505.05$505.3655,963$508.506764
1609964100$505.40$505.49$505.15$505.405,344$508.499111
1609964160$505.31$505.40$505.0136$505.2954,619$508.492015
1609964220$505.35$505.36$504.88$505.1622,039$508.457562
1609964280$505.14$505.31$504.973$505.319,150$508.443488
1609964340$505.195$505.195$504.69$504.847,977$508.430982
1609964400$504.72$505.19$504.70$505.1156,887$508.420073
1609964460$505.095$505.15$504.2001$504.304,892$508.411862
1609964520$504.23$504.545$503.75$503.9416,947$508.398515
1609964580$504.13$504.30$503.90$503.923,573$508.39176
1609964640$503.8501$503.9697$503.43$503.51534,945$508.381247
1609964700$503.43$504.0671$502.97$503.9014,101$508.349507
1609964760$503.95$504.20$503.85$503.943,624$508.342545
1609964820$503.98$504.1988$503.9275$504.084,300$508.334135
1609964880$504.00$504.71$504.00$504.712,483$508.330001
1609964940$504.75$504.79$504.66$504.702,067$508.326794
1609965000$504.68$505.00$504.59$504.67510,578$508.311098
1609965060$504.76$504.80$504.00$504.044,318$508.303642
1609965120$504.0882$504.16$503.25$503.699,242$508.285014
1609965180$503.63$503.85$503.33$503.77743,760$508.277027
1609965240$503.81$504.14$503.7398$504.026,105$508.265887
1609965300$503.92$503.99$503.50$503.508,205$508.250131
1609965360$503.42$503.74$503.42$503.582,950$508.244062
1609965420$503.66$503.67$503.08$503.083,196$508.237647
1609965480$503.10$503.21$502.72$503.0215,379$508.202533
1609965540$503.17$503.17$502.1741$502.36625,233$508.189433
1609965600$502.295$502.77$502.2532$502.63755,890$508.176359
1609965660$502.70$503.5492$502.64$503.403,822$508.167994
1609965720$503.49$503.835$503.27$503.787,160$508.153659
1609965780$503.79$504.7146$503.71$504.698,495$508.140213
1609965840$504.60$504.62$504.0949$504.45288,104$508.126964
1609965900$504.395$504.77$504.38$504.386,725$508.116933
1609965960$504.395$504.7899$504.31$504.608,534$508.104103
1609966020$504.5975$504.5975$504.25$504.454,135$508.09766
1609966080$504.44$504.44$503.99$504.109,400$508.082689
1609966140$504.10$504.23$503.75$503.9421,636$508.046597
1609966200$503.75$503.75$503.06$503.399,775$508.027249
1609966260$503.32$503.41$502.96$503.00531,245$507.965122
1609966320$502.92$502.995$502.33$502.4113,830$507.935259
1609966380$502.45$502.80$502.3547$502.4412,535$507.908389
1609966440$502.4525$503.21$502.27$502.9622,103$507.863943
1609966500$502.89$502.93$502.51$502.5111,996$507.839245
1609966560$502.51$502.54$501.06$501.737533,638$507.760348
1609966620$501.81$502.065$500.83$501.3253,113$507.632184
1609966680$501.40$501.46$500.08$500.1961,418$507.472679
1609966740$500.20$500.38$499.50$500.26151,905$507.064498
1609966800$500.26$500.49$500.26$500.49292,852$506.413719
1609966860$500.489$500.489$499.47$499.571,190$506.411285
1609966920$500.49$500.49$500.49$500.49127$506.410838
1609966980$500.49$500.49$500.28$500.4922,142$506.384439
1609967040$500.49$500.49$499.265$499.2651,512$506.382134
1609967160$500.00$500.36$499.99$500.36780$506.380043
1609967280$500.49$500.63$500.49$500.631,770$506.446884
1609967340$500.48$500.48$500.48$500.481,500$506.444952
1609967400$500.5901$500.5901$500.5901$500.59012,680$506.44173
1609967460$500.55$500.89$500.55$500.89200$506.441307
1609967520$501.00$501.00$501.00$501.00200$506.440928
1609967640$500.90$500.90$500.49$500.49300$506.440156
1609967700$500.90$501.00$500.75$501.00900$506.438945
1609967760$501.25$501.25$501.25$501.25200$506.438677
1609967820$501.82$501.82$501.82$501.82300$506.438212
1609967880$501.00$501.00$501.00$501.00250$506.437885
1609967940$501.82$502.00$501.82$502.00747$506.43696
1609968000$502.03$502.03$502.00$502.02400$506.43629
1609968060$502.10$502.15$502.00$502.03600$506.435483
1609968180$502.50$502.50$502.50$502.50200$506.44935
1609968300$502.90$502.90$502.90$502.90100$506.448965
1609968420$500.49$500.49$500.49$500.491,415$506.44711
1609968600$501.00$501.00$501.00$501.00100$506.446652
1609968660$501.50$501.50$501.50$501.50178$506.446317
1609968720$501.00$501.00$501.00$501.00200$506.445594
1609968780$500.49$500.49$500.49$500.49181$506.445355
1609969080$500.49$500.49$500.49$500.4927,366$506.41798
1609969140$500.49$500.49$500.49$500.492,797$506.414702
1609969320$500.49$500.49$500.49$500.498,557$506.404654
1609969740$501.85$501.85$501.85$501.85128$506.403734
1609969920$502.00$502.00$502.00$502.00921$506.448663
1609970400$505.796018$505.796018$505.796018$505.796018118$506.448414
1609971180$502.06$502.06$500.49$500.491,210$506.447956
1609971420$502.24$502.24$502.24$502.24111$506.447567
1609971480$502.10$502.10$502.10$502.10231$506.44723
1609971540$502.0001$502.0001$502.0001$502.0001108$506.447124
1609971720$502.00$502.00$502.00$502.00200$506.449323
1609972380$501.50$501.50$501.50$501.50100$506.448556
1609972800$502.26$502.26$502.26$502.26105$506.449453
1609973400$502.00$502.00$502.00$502.00100$506.448897
1609973760$501.63$501.63$501.63$501.63100$506.449115
1609974300$501.80$501.80$501.80$501.80163$506.448617
1609976880$502.40$502.40$502.40$502.401,000$506.448626
1609977120$502.52$502.52$502.52$502.52300$506.449577
1609977720$503.02$503.02$502.80$502.80286$506.448882
1609977780$502.85$503.68$502.85$503.68200$506.448726
1609978740$503.23$503.23$503.23$503.23100$506.449186
1609978920$503.64$503.64$503.64$503.64115$506.449573
1609979760$502.86$502.86$502.86$502.86100$506.449255
1609980000$502.86$502.86$502.86$502.86100$506.449215
1609980420$502.86$502.86$502.86$502.86100$506.448995