NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 13, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610536320$495.30$496.53$495.30$496.53474$495.117339
1610539980$494.11$494.11$494.10$494.10502$494.692025
1610540280$494.50$494.50$494.50$494.50122$494.666205
1610540340$494.50$494.50$494.50$494.50200$494.65498
1610540760$494.46$494.46$494.46$494.46100$494.603781
1610540820$494.30$494.30$494.30$494.30100$494.598823
1610541060$494.12$494.12$494.00$494.001,423$494.415398
1610541360$493.04$493.10$493.04$493.10450$494.287108
1610541660$493.65$493.65$493.65$493.65100$494.272447
1610541720$493.60$493.60$493.60$493.60100$494.260514
1610541960$493.00$493.00$493.00$493.00231$494.21647
1610542200$493.30$493.30$492.99$492.99609$494.089264
1610542500$492.55$492.55$492.00$492.011,480$493.835164
1610542560$492.00$492.00$491.15$491.151,160$493.658695
1610542680$491.24$491.24$491.16$491.16200$493.556617
1610542740$491.20$491.20$491.20$491.20200$493.525475
1610542800$495.00$495.00$491.05$491.052,779$493.435879
1610542920$491.11$491.11$491.11$491.11400$493.300073
1610542980$491.00$491.00$491.00$491.00300$493.207893
1610543040$491.00$491.00$491.00$491.00300$493.166153
1610543160$490.88$490.90$490.88$490.90200$493.132198
1610543220$490.52$490.52$490.50$490.50954$493.004386
1610543280$490.50$490.50$490.50$490.50500$492.87443
1610543340$491.00$491.00$491.00$491.00314$492.729261
1610543520$490.94$491.00$490.94$491.00911$492.628609
1610543580$491.50$491.50$491.50$491.50100$492.624777
1610543640$492.00$492.00$492.00$492.00100$492.620692
1610544180$491.07$491.07$491.07$491.07200$492.604029
1610544660$492.30$492.37$492.30$492.37200$492.588898
1610544900$492.20$492.20$492.20$492.20300$492.583287
1610544960$492.09$492.09$492.09$492.09664$492.568966
1610545020$492.09$492.09$492.09$492.09100$492.565817
1610545260$492.52$492.52$492.52$492.52100$492.566309
1610545440$492.276$492.276$492.276$492.276100$492.565948
1610545620$492.33$492.33$492.27$492.27300$492.560902
1610545980$492.00$492.00$492.00$492.00157$492.553339
1610546040$492.20$493.50$492.20$492.77660$492.552852
1610546100$492.89$492.89$492.89$492.89148$492.554203
1610546640$492.70$492.70$492.70$492.70100$492.539816
1610546760$492.10$492.30$492.10$492.30450$492.530873
1610546880$492.50$492.50$492.50$492.50125$492.528604
1610547000$492.50$492.50$492.50$492.50366$492.526847
1610547060$492.70$493.00$492.70$493.00848$492.536809
1610547120$493.33$493.50$493.15$493.50646$492.56585
1610547180$493.5001$493.82$493.5001$493.82448$492.584357
1610547420$494.05$494.55$494.05$494.552,807$492.735501
1610547540$495.00$495.00$495.00$495.00100$492.761987
1610547600$495.56$495.56$495.00$495.001,306$492.884595
1610547660$494.60$494.60$494.50$494.50780$492.923523
1610548020$495.00$495.00$495.00$495.00397$492.969516
1610548080$495.00$495.00$495.00$495.00103$492.977003
1610548200$495.5012$496.03$493.66$494.3879,949$495.265117
1610548260$494.42$495.94$494.25$494.2513,921$495.269231
1610548320$494.02$497.44$493.71$497.0529,581$495.276455
1610548380$497.38$497.38$495.7804$495.97540,684$495.550545
1610548440$495.99$496.09$494.8729$496.0920,090$495.545757
1610548500$495.95$496.26$495.11$495.8822,124$495.568472
1610548560$496.12$496.225$494.74$495.1215,535$495.558208
1610548620$495.495$495.495$494.57$494.8915,868$495.529452
1610548680$495.06$495.30$494.70$495.0414,225$495.50246
1610548740$495.05$495.12$493.88$493.8816,988$495.422007
1610548800$493.74$493.99$493.37$493.7057,377$495.374987
1610548860$493.44$493.85$493.16$493.475,788$495.331546
1610548920$493.71$494.11$493.59$493.7859,272$495.289723
1610548980$493.79$494.12$493.315$493.355,342$495.257771
1610549040$493.14$494.32$493.01$494.105,560$495.231086
1610549100$494.38$495.25$494.38$495.056,650$495.225669
1610549160$495.2218$497.3803$495.2218$497.07519,264$495.287636
1610549220$497.0055$498.7299$497.00$498.324920,659$495.429367
1610549280$498.30$499.49$498.2281$499.2518,033$495.604573
1610549340$499.4948$500.85$499.33$500.48421,998$495.871741
1610549400$500.235$500.4374$499.37$500.0026,949$496.140241
1610549460$500.14$501.15$500.00$501.1521,733$496.367216
1610549520$501.25$502.76$501.21$502.69540,348$496.83628
1610549580$502.8499$503.60$502.132$502.9932,771$497.224104
1610549640$502.94$503.29$502.3652$503.10821,176$497.45496
1610549700$503.27$503.60$502.8001$503.6029,022$497.760695
1610549760$503.51$504.13$503.3708$503.3915,063$497.918142
1610549820$503.39$503.39$502.20$502.6717,894$498.063034
1610549880$502.6187$503.18$502.17$502.708,914$498.133322
1610549940$502.8078$503.93$502.30$502.9417,753$498.274888
1610550000$503.11$504.33$502.92$504.3318,503$498.428352
1610550060$504.3299$504.5198$502.799$502.8024,687$498.626761
1610550120$502.875$503.00$501.81$501.924210,896$498.688538
1610550180$502.06$502.97$501.9301$502.808,211$498.734134
1610550240$502.75$502.85$502.18$502.535,410$498.762714
1610550300$502.57$502.875$502.09$502.43523,456$498.884156
1610550360$502.21$502.4273$501.88$502.415,922$498.911154
1610550420$502.26$502.69$502.16$502.25510,246$498.958642
1610550480$502.24$502.48$502.2101$502.3452,107$498.96899
1610550540$502.37$504.25$502.37$503.880110,327$499.033318
1610550600$504.05$505.00$504.05$504.7532,540$499.270944
1610550660$504.9031$504.925$504.06$504.38618,241$499.38951
1610550720$504.44$505.53$504.345$505.180121,404$499.534793
1610550780$505.5495$505.862$504.9305$505.3719,697$499.677516
1610550840$505.28$505.4603$504.68$504.7311,603$499.750799
1610550900$504.79$505.29$504.48$504.488,692$499.802571
1610550960$504.455$504.73$503.111$503.537110,855$499.853969
1610551020$503.65$503.90$502.91$502.914,520$499.872774
1610551080$503.19$503.39$502.58$502.78054,875$499.889638
1610551140$502.93$503.53$502.72$503.534,077$499.906027
1610551200$503.89$503.9242$503.41$503.613,483$499.919615
1610551260$503.40$503.42$502.6001$502.915,249$499.937145
1610551320$502.79$503.25$502.79$503.152,158$499.944593
1610551380$503.18$503.69$503.00$503.002,455$499.954414
1610551440$502.96$502.96$502.46$502.8353,883$499.966406
1610551500$503.00$503.5601$502.6728$502.89187,294$499.98992
1610551560$502.8692$503.434$502.6501$503.162,512$499.998857
1610551620$503.01$504.1547$503.01$504.15478,110$500.030814
1610551680$504.15$504.74$504.098$504.5153,979$500.049457
1610551740$504.382$505.1297$504.382$504.8810,240$500.102908
1610551800$505.13$505.99$505.02$505.256724,601$500.240332
1610551860$505.29$505.40$504.14$504.1716,758$500.32027
1610551920$504.14$504.20$503.73$504.023,871$500.335126
1610551980$504.39$504.53$504.28$504.533,200$500.348808
1610552040$504.7449$505.19$504.5901$504.9756,528$500.378667
1610552100$504.905$505.05$503.9124$504.05675,646$500.402907
1610552160$504.005$504.39$503.90$504.0417,509$500.46597
1610552220$504.22$504.50$503.79$503.9653,545$500.479288
1610552280$503.97$505.218$503.97$505.0714,962$500.536777
1610552340$505.265$505.41$505.09$505.232,750$500.550898
1610552400$505.39$505.80$504.41$505.1412,230$500.604063
1610552460$505.1668$505.19$504.74$504.741,656$500.610535
1610552520$504.86$505.165$504.77$505.08884,304$500.628595
1610552580$504.77$504.77$504.20$504.282,953$500.640547
1610552640$504.34$505.21$504.34$505.215,110$500.659329
1610552700$505.39$505.92$505.38$505.8457,312$500.694471
1610552760$505.83$506.35$505.77$506.1812,533$500.756568
1610552820$506.31$506.56$506.19$506.27511,795$500.81698
1610552880$506.20$506.50$505.7334$505.7610,472$500.869105
1610552940$505.7242$506.24$505.7242$505.8653,914$500.887831
1610553000$505.94$505.9748$504.8233$504.98546,796$500.914716
1610553060$505.02$505.76$505.02$505.653,951$500.930611
1610553120$505.515$505.855$505.42$505.7656,470$500.957766
1610553180$505.69$506.30$505.69$506.126,961$500.990137
1610553240$506.125$506.61$506.09$506.57449,170$501.034043
1610553300$506.61$506.70$505.915$506.056,543$501.064922
1610553360$505.8788$506.39$505.8788$506.133,969$501.081039
1610553420$506.13$506.50$506.005$506.505,118$501.104369
1610553480$506.32$506.9304$506.30$506.93046,870$501.136719
1610553540$507.00$507.02$506.3701$506.815,110$501.162631
1610553600$506.7001$507.43$506.7001$507.259,816$501.213603
1610553660$507.25$507.25$506.557$506.84993,215$501.228769
1610553720$506.665$506.76$506.509$506.573,954$501.246764
1610553780$506.57$506.585$506.11$506.353,695$501.262664
1610553840$506.32$506.3762$505.8647$505.902,600$501.274657
1610553900$505.86$506.39$505.86$506.266,035$501.298825
1610553960$506.28$506.94$506.28$506.847,932$501.333611
1610554020$506.80$506.80$506.42$506.552,971$501.346422
1610554080$506.61$506.6651$505.8575$506.0035,577$501.368701
1610554140$506.07$506.3212$505.97$506.1163,940$501.38421
1610554200$506.09$506.13$505.86$506.117,168$501.41127
1610554260$506.11$506.12$505.36$505.5355,370$501.430381
1610554320$505.595$505.69$504.43$504.519,533$501.458649
1610554380$504.535$504.7599$504.40$504.4011,322$501.487006
1610554440$504.41$504.65$504.3401$504.644,436$501.497932
1610554500$504.83$505.3399$504.685$505.203,450$501.507385
1610554560$505.31$505.88$505.31$505.574,679$501.52279
1610554620$505.57$505.57$504.39$504.558,361$501.544337
1610554680$504.57$504.65$504.33$504.3753,470$501.552443
1610554740$504.415$504.415$503.4949$503.49497,695$501.56607
1610554800$503.69$503.9299$503.57$503.92992,450$501.570132
1610554860$503.9299$504.30$503.715$504.0673,702$501.577458
1610554920$504.30$504.98$504.30$504.763,196$501.58491
1610554980$504.878$505.222$504.745$505.2221,267$501.588138
1610555040$505.3675$505.6799$505.32$505.5756,269$501.607226
1610555100$505.70$506.169$505.70$505.8845,080$501.624715
1610555160$505.88$506.60$505.88$506.607,447$501.651891
1610555220$506.6552$506.88$506.61$506.817,445$501.680787
1610555280$506.89$506.99$506.6801$506.7754,621$501.698793
1610555340$506.775$506.9899$506.56$506.568,706$501.732471
1610555400$506.81$506.87$506.44$506.565,900$501.753935
1610555460$506.565$506.64$505.67$505.98514,600$501.799014
1610555520$506.09$506.31$505.88$506.013,171$501.808892
1610555580$506.21$506.21$505.84$505.841,678$501.815303
1610555640$505.8579$506.28$505.74$506.103,634$501.825178
1610555700$506.39$506.50$506.325$506.47911,170$501.829895
1610555760$506.39$506.6504$506.35$506.443,809$501.842207
1610555820$506.52$506.54$506.24$506.344,471$501.85717
1610555880$506.34$506.42$506.19$506.292,893$501.867195
1610555940$506.175$506.29$506.08$506.292,682$501.875016
1610556000$506.36$506.54$506.04$506.084,701$501.890094
1610556060$506.06$506.21$505.875$505.8751,586$501.895432
1610556120$505.84$506.28$505.84$506.2652,600$501.902875
1610556180$506.35$506.75$506.35$506.752,047$501.909663
1610556240$506.81$507.43$506.57$507.4315,921$501.967353
1610556300$507.375$507.50$507.11$507.1113,918$502.019058
1610556360$507.205$507.445$507.0501$507.13426,380$502.042648
1610556420$507.385$507.5475$507.2509$507.38194,303$502.058883
1610556480$507.375$507.53$507.07$507.1052,422$502.067789
1610556540$507.21$507.83$507.1001$507.68999,470$502.104065
1610556600$507.52$507.63$507.19$507.395,001$502.12263
1610556660$507.40$507.63$507.03$507.08512,497$502.16717
1610556720$506.9001$507.18$506.62$506.70413,975$502.179974
1610556780$506.80$507.15$506.703$507.155,409$502.198312
1610556840$507.15$507.42$506.9501$507.36347,554$502.22356
1610556900$507.49$507.767$507.3632$507.604,738$502.24091
1610556960$507.63$507.64$507.4998$507.535900$502.244224
1610557020$507.63$508.82$507.49$508.6120,773$502.326696
1610557080$508.5101$508.6998$507.7724$507.77245,230$502.34748
1610557140$507.865$507.99$507.652$507.994,732$502.364843
1610557200$508.04$508.4999$507.9773$508.195,894$502.387636
1610557260$508.35$508.92$508.35$508.857,943$502.420898
1610557320$508.94$509.02$508.76$508.785812,672$502.474354
1610557380$508.84$509.1791$508.62$508.849,797$502.51526
1610557440$508.94$509.06$508.61$508.644,793$502.534834
1610557500$508.54$508.6857$507.90$507.976,924$502.561086
1610557560$507.915$508.04$507.71$507.9955,600$502.580503
1610557620$507.91$508.20$507.59$507.6810,132$502.615294
1610557680$507.518$508.055$507.518$507.813,493$502.627282
1610557740$507.8599$508.015$507.73$507.805,500$502.645454
1610557800$507.78$508.15$507.74$508.018,121$502.672486
1610557860$508.12$508.87$508.12$508.55013,313$502.684809
1610557920$508.79$509.45$508.74$509.28510,400$502.72638
1610557980$509.37$509.95$509.285$509.9513,995$502.787923
1610558040$509.99$510.07$509.5498$509.549824,382$502.89394
1610558100$509.44$509.55$509.28$509.436,089$502.918039
1610558160$509.29$509.29$508.91$509.203,200$502.92998
1610558220$509.1622$509.20$508.96$508.962,939$502.940975
1610558280$509.05$509.1114$508.91$509.052,190$502.949326
1610558340$509.16$509.2799$508.95$508.982,300$502.957728
1610558400$509.00$509.81$509.00$509.684,610$502.976029
1610558460$509.80$509.94$509.68$509.9053,528$502.99137
1610558520$509.99$510.00$509.77$509.78472,535$503.000932
1610558580$509.88$509.89$509.55$509.764,544$503.019734
1610558640$509.52$511.00$509.51$510.9719,357$503.104187
1610558700$510.75$511.0811$510.64$510.972911,975$503.15868
1610558760$511.0415$511.50$510.95$511.493,861$503.177044
1610558820$511.49$511.61$511.07$511.5859,548$503.222828
1610558880$511.6429$511.84$511.11$511.236,135$503.252323
1610558940$511.18$511.5425$510.6599$511.54255,340$503.277232
1610559000$511.4696$511.4696$510.90$510.909,952$503.322394
1610559060$510.97$511.33$510.87$511.216,005$503.349629
1610559120$511.20$511.20$510.913$511.17293,557$503.365156
1610559180$511.242$511.242$510.31$510.324,441$503.383729
1610559240$510.31$510.31$509.3401$509.5812,861$503.430395
1610559300$509.4901$509.8642$509.4901$509.78742,014$503.437787
1610559360$509.79$509.825$509.3604$509.5553,800$503.450937
1610559420$509.72$510.04$509.72$509.9852,741$503.460984
1610559480$509.99$510.97$509.893$510.978,535$503.494902
1610559540$510.7289$511.49$510.7289$511.348,519$503.531717
1610559600$511.29$511.669$511.29$511.59267,415$503.563975
1610559660$511.70$511.99$511.54$511.5676,421$503.593363
1610559720$511.775$512.00$511.16$511.2810,207$503.638644
1610559780$511.385$511.68$511.38$511.543,811$503.65515
1610559840$511.4846$511.90$511.45$511.807,460$503.688585
1610559900$511.8378$512.3542$511.72$512.118,670$503.728018
1610559960$512.22$512.2629$511.3889$511.38895,300$503.751195
1610560020$511.4383$511.65$511.4383$511.502,317$503.761187
1610560080$511.4668$511.485$511.1301$511.4854,498$503.779554
1610560140$511.5356$511.5997$511.025$511.0252,425$503.789741
1610560200$511.15$511.17$510.5922$510.8158,271$503.82125
1610560260$510.88$510.999$510.33$510.4855,365$503.841104
1610560320$510.555$510.62$510.19$510.523,200$503.852173
1610560380$510.4899$511.09$510.4899$511.063,268$503.864597
1610560440$511.05$511.47$511.05$511.471,300$503.869583
1610560500$511.4769$511.69$511.32$511.691,805$503.877108
1610560560$511.78$511.97$511.3125$511.4911,125$503.923367
1610560620$511.59$511.59$511.00$511.005,112$503.943313
1610560680$510.93$510.95$510.16$510.176,346$503.965603
1610560740$510.18$510.37$509.99$510.0659,966$503.998162
1610560800$510.10$510.74$510.07$510.4914,085$504.045446
1610560860$510.50$510.7617$510.31$510.53757,493$504.070891
1610560920$510.61$510.70$510.20$510.207,961$504.097275
1610560980$510.17$510.4313$510.11$510.147,392$504.120633
1610561040$510.10$511.12$510.10$511.123,740$504.133324
1610561100$511.11$511.52$511.0599$511.204,730$504.15074
1610561160$511.18$511.18$510.7273$510.72733,026$504.161383
1610561220$510.845$510.95$510.52$510.5853,296$504.172897
1610561280$510.39$510.39$509.80$509.9755,915$504.19046
1610561340$509.9912$510.025$509.66$509.836,472$504.209645
1610561400$509.83$509.96$509.81$509.86752,400$504.216179
1610561460$509.815$509.8959$509.52$509.89593,030$504.224922
1610561520$509.99$510.51$509.91$510.514,368$504.23847
1610561580$510.61$510.61$510.0152$510.223,835$504.250227
1610561640$510.35$510.35$509.94$509.943,090$504.259332
1610561700$509.99$510.195$509.88$510.162,600$504.266812
1610561760$510.14$510.49$510.14$510.361,010$504.270307
1610561820$510.36$510.8336$510.309$510.633,843$504.281919
1610561880$510.4285$510.5394$510.22$510.221,350$504.286102
1610561940$510.50$510.60$510.335$510.335750$504.288403
1610562000$510.335$510.81$510.29$510.75873,194$504.298613
1610562060$510.80$511.15$510.80$511.002,795$504.307902
1610562120$510.96$510.96$510.45$510.553,125$504.318336
1610562180$510.40$510.54$510.26$510.432,841$504.326329
1610562240$510.419$510.419$510.03$510.3552,550$504.334079
1610562300$510.45$510.62$509.88$509.884,508$504.347631
1610562360$509.90$509.9999$509.55$509.61323,510$504.356676
1610562420$509.55$509.555$509.1472$509.295,102$504.368977
1610562480$509.46$509.7232$509.43$509.541,334$504.37347
1610562540$509.39$509.59$509.33$509.333,254$504.381146
1610562600$509.40$509.43$509.14$509.153,393$504.388883
1610562660$509.2286$509.2286$508.57$508.578,953$504.408515
1610562720$508.52$508.62$508.30$508.325,985$504.420264
1610562780$508.31$508.42$508.16$508.325,609$504.430861
1610562840$508.425$509.14$508.425$508.747111,061$504.454142
1610562900$508.785$508.785$507.79$507.8914,626$504.481194
1610562960$507.847$508.01$507.72$507.77922,739$504.485624
1610563020$507.75$508.87$507.71$508.875,130$504.494918
1610563080$508.65$509.30$508.65$509.18417,026$504.510135
1610563140$509.27$509.76$509.04$509.763,243$504.517883
1610563200$509.68$509.69$509.205$509.323,106$504.525057
1610563260$509.24$509.54$509.24$509.53800$504.526933
1610563320$509.48$509.54$509.25$509.293,150$504.533958
1610563380$509.285$509.46$509.28$509.40800$504.535868
1610563440$509.33$509.3692$508.9801$509.113,395$504.543554
1610563500$509.2026$509.40$509.00$509.403,231$504.550397
1610563560$509.5281$509.621$509.3465$509.363,094$504.557621
1610563620$509.34$509.34$508.85$508.853,892$504.566158
1610563680$508.935$508.935$508.645$508.6456,043$504.578486
1610563740$508.625$508.73$508.50$508.597,296$504.592248
1610563800$508.66$508.66$508.50$508.5611,731$504.614284
1610563860$508.42$508.44$507.96$508.0377,631$504.627139
1610563920$507.75$508.075$507.725$507.8555,040$504.634771
1610563980$507.75$507.92$507.64$507.926,492$504.644215
1610564040$507.69$507.71$507.18$507.1910,823$504.658246
1610564100$507.225$507.97$507.14$507.978,034$504.668516
1610564160$507.88$507.88$507.15$507.2652,946$504.672538
1610564220$507.255$507.89$507.13$507.78535,518$504.67926
1610564280$507.81$508.09$507.81$508.093,583$504.684619
1610564340$508.115$508.24$507.91$507.913,140$504.689753
1610564400$507.685$508.65$507.685$508.328,516$504.703763
1610564460$508.55$509.00$508.4524$508.921,756$504.707059
1610564520$508.80$509.12$508.7641$509.122,900$504.712107
1610564580$509.03$509.32$508.94$508.94792,517$504.717619
1610564640$509.051$509.32$509.051$509.22811,489$504.720179
1610564700$509.26$509.26$508.8634$508.86343,933$504.728035
1610564760$509.07$509.105$508.58$508.7453,193$504.733754
1610564820$508.724$508.7786$508.3876$508.4452,352$504.738099
1610564880$508.5189$508.9399$508.51$508.7251,848$504.741302
1610564940$508.6909$508.8332$508.48$508.83322,032$504.744639
1610565000$508.895$509.18$508.895$508.991,367$504.747326
1610565060$508.955$508.9718$508.50$508.501,000$504.749233
1610565120$508.56$509.015$508.56$509.0151,438$504.751903
1610565180$508.96$509.25$508.96$509.011,473$504.754616
1610565240$509.03$509.12$508.98$509.121,000$504.756611
1610565300$509.0431$509.3795$509.0101$509.243,270$504.76298
1610565360$509.235$509.52$509.235$509.311,881$504.767182
1610565420$509.36$509.36$509.09$509.175902$504.768778
1610565480$509.175$509.32$508.71$508.716,092$504.780431
1610565540$508.70$508.70$508.15$508.233,620$504.786403
1610565600$508.2205$508.2205$507.835$507.8351,300$504.788298
1610565660$507.7823$507.92$507.595$507.723,350$504.792722
1610565720$507.60$507.75$507.53$507.72343,135$504.796661
1610565780$507.63$507.70$506.825$507.005,857$504.803212
1610565840$507.0899$507.10$506.745$506.866,118$504.809042
1610565900$506.81$507.105$506.715$506.9259,184$504.817482
1610565960$507.04$507.5632$507.04$507.5610,815$504.829218
1610566020$507.72$508.335$507.65$507.972,606$504.832851
1610566080$508.14$508.49$508.14$508.281,414$504.835214
1610566140$508.07$508.07$507.92$508.053,200$504.839533
1610566200$507.97$508.135$507.88$508.0951,535$504.841847
1610566260$508.105$508.23$507.545$507.5453,157$504.846021
1610566320$507.3901$507.7102$507.3901$507.5653,847$504.850684
1610566380$507.54$507.63$507.0001$507.182,177$504.852985
1610566440$507.29$507.29$506.65$506.7053,656$504.856288
1610566500$506.8399$506.96$506.8399$506.951,611$504.857775
1610566560$507.06$507.22$506.93$507.0751,800$504.859478
1610566620$507.058$507.058$506.735$506.873,813$504.862841
1610566680$506.755$506.88$506.60$506.884,752$504.86672
1610566740$506.865$507.27$506.76$507.1153,590$504.869874
1610566800$507.15$507.90$507.15$507.656,421$504.876972
1610566860$507.54$507.60$507.25$507.311,840$504.87913
1610566920$507.24$507.24$506.865$506.9253,473$504.882162
1610566980$506.8338$506.8338$506.5001$506.72362,964$504.884433
1610567040$506.77$506.77$506.40$506.68232,745$504.886403
1610567100$506.74$506.74$506.30$506.644,930$504.889885
1610567160$506.6635$506.82$506.59$506.605968$504.891016
1610567220$506.8742$506.98$506.75$506.8655,401$504.895173
1610567280$506.76$507.4899$506.76$507.464,745$504.899645
1610567340$507.169$507.41$507.04$507.042,025$504.901596
1610567400$507.20$507.5997$507.20$507.393,273$504.905224
1610567460$507.26$507.77$507.0408$507.7557,943$504.913496
1610567520$507.6402$507.78$507.60$507.621,338$504.914909
1610567580$507.81$508.00$507.4301$507.853,116$504.918691
1610567640$507.74$508.125$507.60$507.95344,130$504.923901
1610567700$508.00$508.515$507.81$508.5154,584$504.93001
1610567760$508.38$508.92$508.2063$508.882,631$504.933943
1610567820$508.845$508.845$508.445$508.58715,800$504.943354
1610567880$508.785$509.26$508.785$509.205,568$504.952632
1610567940$509.30$509.75$509.27$509.758,775$504.969337
1610568000$509.61$509.82$509.4814$509.719,001$504.986879
1610568060$509.72$509.79$509.5601$509.73582,641$504.992008
1610568120$509.75$509.9818$509.67$509.93563,514$504.998976
1610568180$509.88$510.00$509.69$510.004,201$505.007644
1610568240$509.97$510.0396$509.81$510.0153,882$505.015428
1610568300$510.08$510.4799$510.0254$510.3052,847$505.021769
1610568360$510.25$510.25$509.76$510.143,575$505.029086
1610568420$510.1002$510.35$509.85$509.853,984$505.037288
1610568480$509.92$510.26$509.92$510.243,943$505.045622
1610568540$510.2218$510.35$510.02$510.268,001$505.062728
1610568600$510.26$510.60$510.239$510.568,964$505.081876
1610568660$510.39$510.56$510.335$510.54981,600$505.08578
1610568720$510.60$510.82$510.45$510.597,877$505.103099
1610568780$510.465$510.67$510.4001$510.563,484$505.110922
1610568840$510.575$510.67$510.5001$510.574,109$505.119786
1610568900$510.58$510.613$510.37$510.484,417$505.12952
1610568960$510.49$510.49$510.1066$510.172,600$505.134885
1610569020$510.15$510.25$510.02$510.255,346$505.145817
1610569080$510.32$510.32$509.39$509.6014,268$505.171827
1610569140$509.65$509.90$509.595$509.729,402$505.188796
1610569200$509.67$509.67$508.51$508.517,296$505.200407
1610569260$508.52$508.77$507.95$508.008,563$505.211072
1610569320$508.1959$508.85$508.0163$508.82914,481$505.216405
1610569380$508.825$508.825$508.10$508.26085,800$505.223681
1610569440$508.3593$508.55$508.10$508.444,125$505.228754
1610569500$508.55$508.66$508.17$508.175,084$505.235168
1610569560$508.01$508.49$508.00$508.482,100$505.237832
1610569620$508.555$508.90$508.33$508.903,211$505.24245
1610569680$508.92$509.04$508.81$508.912,600$505.246353
1610569740$508.855$509.4376$508.71$509.3494,700$505.253064
1610569800$509.325$509.325$508.82$508.902,485$505.2566
1610569860$508.87$508.975$508.63$508.974,570$505.263062
1610569920$508.905$509.42$508.83$509.325,076$505.27054
1610569980$509.44$509.665$509.2634$509.588,207$505.283979
1610570040$509.75$509.89$509.35$509.353,100$505.2894
1610570100$509.46$509.55$508.995$509.539,144$505.303593
1610570160$509.455$510.19$509.455$509.956,263$505.314456
1610570220$510.03$510.45$509.89$510.3155,506$505.324681
1610570280$510.22$510.48$509.9992$510.376,515$505.336884
1610570340$510.27$510.285$509.89$510.2854,382$505.344788
1610570400$510.33$510.75$510.29$510.755,099$505.354998
1610570460$510.6398$510.99$510.60$510.9510,641$505.376988
1610570520$510.92$511.05$510.66$510.9411,214$505.400429
1610570580$510.9725$510.9725$510.48$510.614,800$505.410384
1610570640$510.76$511.06$510.61$510.907,929$505.426503
1610570700$510.98$510.98$510.601$510.855,053$505.437094
1610570760$510.805$510.86$510.60$510.782,700$505.442004
1610570820$510.77$510.93$510.58$510.586,962$505.455985
1610570880$510.56$510.61$509.605$509.6056,909$505.467771
1610570940$509.63$509.64$509.32$509.329,472$505.482075
1610571000$509.38$509.49$508.88$509.429,291$505.494907
1610571060$509.49$509.60$509.00$509.0455,200$505.502466
1610571120$508.83$509.20$508.68$509.1615,999$505.522233
1610571180$509.22$509.38$508.91$509.0710,008$505.535131
1610571240$508.98$509.13$508.16$508.1919,151$505.557253
1610571300$508.3612$508.55$508.04$508.4917,379$505.575039
1610571360$508.48$508.55$508.18$508.3013,969$505.589055
1610571420$508.29$508.65$507.995$508.0023,252$505.61094
1610571480$508.00$508.10$507.87$507.9718,783$505.626905
1610571540$507.925$507.96$507.33$507.7979,898$505.683967
1610571600$507.79$507.79$507.79$507.79305,349$505.89328
1610571660$507.79$508.20$507.79$508.209,302$505.897136
1610571720$508.89$508.89$507.79$507.79104,323$505.937459
1610571840$508.00$508.26$507.70$507.70951$505.938038
1610571900$507.70$507.70$507.70$507.70300$505.938227
1610571960$507.00$507.01$507.00$507.00764$505.884824
1610572020$507.7138$507.7138$507.00$507.002,197$505.885634
1610572080$507.25$507.25$507.20$507.25748$505.885856
1610572140$507.25$507.25$507.25$507.25515$505.886023
1610572440$507.79$507.79$507.79$507.79253$505.886185
1610572800$507.18$507.79$507.15$507.793,140$505.887431
1610573100$507.11$507.11$507.11$507.11200$505.884824
1610573280$507.15$507.15$507.15$507.15100$505.884854
1610573580$507.25$507.25$507.25$507.25100$505.884933
1610574000$507.79$507.79$507.79$507.79254$505.884851
1610574060$507.15$507.15$507.15$507.15130$505.885014
1610574120$507.05$507.05$507.00$507.00928$505.885279
1610574240$507.449$507.449$507.449$507.449130$505.885358
1610574360$506.8431$506.8431$506.8431$506.8431130$505.885422
1610574480$506.77$506.77$506.77$506.771,000$505.885608
1610574780$506.80$507.79$506.80$507.792,869$505.885822
1610575380$507.50$507.50$507.50$507.50100$505.885448
1610575740$507.45$507.45$507.45$507.45197$505.88483
1610575860$507.79$507.79$507.79$507.7915,093$505.890631
1610576220$507.79$507.79$507.79$507.791,151$505.891126
1610577120$507.50$507.50$507.50$507.50500$505.884919
1610577540$507.57$507.57$507.57$507.57500$505.884915
1610579760$507.9501$507.9501$507.9501$507.9501400$505.884937
1610581860$508.00$508.00$508.00$508.00200$505.88473
1610583300$508.00$508.00$508.00$508.00590$505.885065
1610585340$508.25$508.25$508.25$508.25100$505.885075
1610585460$508.00$508.00$508.00$508.001,910$505.88473
1610585700$508.9999$508.9999$508.9999$508.9999940$505.885331