NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 19, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611047400$503.70$504.09$503.70$504.091,590$503.905086
1611047640$504.00$504.00$504.00$504.00277$503.963274
1611048240$504.66$504.66$504.66$504.66100$504.063929
1611048540$504.64$504.64$504.64$504.64100$504.094244
1611048840$504.89$504.89$504.89$504.89200$504.177988
1611049320$504.52$504.52$504.52$504.52100$504.215325
1611049980$504.66$504.75$504.66$504.75300$504.257315
1611050340$504.66$504.66$504.66$504.66100$504.270909
1611050820$504.10$504.10$504.10$504.10100$504.242348
1611051060$503.84$503.90$503.84$503.90400$504.217176
1611051300$502.70$502.70$502.70$502.701,115$503.882828
1611052860$504.70$504.70$504.70$504.70100$503.902502
1611053340$504.90$504.90$504.90$504.90870$504.022308
1611053640$505.00$505.00$505.00$505.00100$504.065787
1611053700$505.01$505.01$505.01$505.01145$504.084213
1611053760$504.89$504.89$504.89$504.89200$504.099842
1611054060$504.80$504.80$504.80$504.80113$504.109005
1611055260$505.00$505.00$504.99$504.99300$504.168527
1611055920$504.92$504.92$504.92$504.92107$504.19781
1611056460$504.75$504.75$504.75$504.75100$504.234702
1611056520$504.99$504.99$504.99$504.99820$504.279535
1611056880$504.55$504.55$504.55$504.55205$504.291986
1611057600$504.20$504.20$502.80$503.853,125$504.080821
1611057900$503.25$503.25$503.25$503.25120$504.036268
1611058080$503.50$503.50$503.50$503.50312$504.00913
1611058200$503.75$503.85$503.75$503.75418$503.997621
1611058440$503.85$503.85$503.85$503.85100$503.992353
1611058500$503.84$503.84$503.84$503.84253$503.989141
1611058620$503.70$503.70$503.70$503.70100$503.985236
1611058680$503.70$503.70$503.65$503.65388$503.979166
1611058740$503.65$503.65$503.65$503.65700$503.96777
1611059160$503.19$503.19$503.19$503.19100$503.935836
1611059220$502.80$503.00$502.16$503.00458$503.88994
1611059280$503.08$503.10$503.08$503.10500$503.869814
1611059340$503.10$503.10$503.10$503.10100$503.856048
1611059520$502.57$502.57$501.94$502.001,351$503.71314
1611059760$501.75$501.75$501.75$501.75250$503.64867
1611059940$501.99$501.99$501.99$501.99705$503.557435
1611060300$501.73$501.73$501.65$501.65678$503.464418
1611060360$501.65$501.65$501.65$501.65100$503.43289
1611060540$501.72$501.72$501.65$501.65200$503.379474
1611060840$502.49$502.49$502.49$502.49100$503.343724
1611061080$502.35$502.35$502.35$502.351,159$503.310915
1611061140$502.48$502.94$502.48$502.941,557$503.267044
1611061200$503.85$504.06$501.10$502.005,216$503.255814
1611061260$502.99$502.99$502.67$502.67224$503.253368
1611061380$503.00$503.03$503.00$503.031,096$503.246238
1611061500$503.32$503.32$503.32$503.32367$503.24509
1611061560$503.37$503.37$503.37$503.37100$503.246166
1611061620$503.99$503.99$503.99$503.99100$503.248722
1611061680$503.50$503.50$503.50$503.50190$503.252938
1611061740$503.50$503.50$503.30$503.305,257$503.275383
1611061800$503.00$503.00$502.17$502.17755$503.266992
1611061860$502.95$502.95$502.80$502.80281$503.264378
1611061980$503.00$503.00$503.00$503.00388$503.260755
1611062100$503.00$503.00$503.00$503.00551$503.257627
1611062160$503.00$503.00$503.00$503.00125$503.256607
1611062280$503.35$503.35$503.35$503.35100$503.255479
1611062460$502.90$502.90$502.90$502.90579$503.249679
1611062580$503.00$503.00$503.00$503.00125$503.247921
1611062700$503.30$503.35$503.08$503.35550$503.247981
1611062760$503.35$503.35$503.35$503.35150$503.248391
1611062820$503.22$503.22$503.16$503.22675$503.247345
1611062880$503.08$503.08$503.08$503.08200$503.245896
1611063060$497.98$497.98$497.98$497.9820,410$502.058224
1611063180$502.88$502.88$502.88$502.88288$502.064851
1611063300$502.88$502.88$502.88$502.88200$502.07028
1611063420$502.81$503.00$502.81$503.00444$502.078058
1611063480$502.98$502.98$502.98$502.98388$502.082515
1611063540$502.98$502.98$502.91$502.91239$502.087365
1611063720$502.96$502.96$502.96$502.96100$502.090089
1611063780$503.00$503.00$503.00$503.00276$502.095732
1611063840$503.22$503.22$502.66$502.66300$502.101537
1611063960$503.20$503.20$503.20$503.20100$502.104312
1611064020$502.66$502.66$502.66$502.66500$502.108237
1611064140$503.00$503.00$503.00$503.00240$502.112495
1611064200$503.03$503.03$503.00$503.00364$502.116287
1611064320$503.00$503.00$503.00$503.00100$502.12055
1611064380$503.20$503.20$503.20$503.20128$502.124465
1611064440$502.98$503.00$502.98$503.00205$502.12882
1611064560$503.09$503.09$502.89$502.89452$502.139854
1611064620$502.75$502.75$502.75$502.75100$502.141015
1611064740$502.67$502.67$502.50$502.50500$502.1497
1611064980$502.22$502.22$502.22$502.22140$502.151967
1611065220$502.70$502.70$502.70$502.70100$502.157395
1611065280$502.50$502.50$502.50$502.50100$502.15854
1611065580$502.78$502.78$502.78$502.78100$502.165603
1611065700$503.1999$503.1999$503.1999$503.1999100$502.170428
1611065760$503.00$503.00$503.00$503.00179$502.173959
1611065880$502.64$502.64$502.64$502.64100$502.177984
1611066360$502.93$502.93$502.93$502.93200$502.19381
1611066480$502.50$502.50$501.50$501.701,250$502.188303
1611066540$501.21$501.50$501.20$501.50644$501.053125
1611066600$501.00$505.58$501.00$505.3367162,009$502.558728
1611066660$505.03$505.57$502.87$503.1426,691$502.828677
1611066720$503.15$503.85$502.50$503.3523,212$502.861672
1611066780$503.3074$504.92$502.80$503.2523,219$502.952405
1611066840$503.2082$504.50$503.00$504.00534,823$503.068914
1611066900$503.785$504.91$503.51$504.61524,502$503.160469
1611066960$504.93$506.59$504.93$506.4723,987$503.337413
1611067020$506.30$507.4573$505.74$506.276631,365$503.61886
1611067080$506.32$506.91$505.23$505.5318,354$503.751199
1611067140$505.3782$507.66$505.3782$506.9325,828$503.952665
1611067200$507.30$509.00$507.00$508.2937,008$504.318723
1611067260$508.485$509.25$507.45$507.606225,300$504.528798
1611067320$507.84$508.33$506.59$506.75524,119$504.688459
1611067380$506.44$507.08$505.24$505.35518,624$504.746979
1611067440$505.435$506.34$505.16$505.47728,920$504.763982
1611067500$505.535$505.7399$504.46$504.7416,466$504.776543
1611067560$504.75$504.98$503.63$504.859213,649$504.764998
1611067620$504.77$505.2821$503.98$503.9811,521$504.763615
1611067680$503.61$504.08$502.79$502.7919,684$504.713314
1611067740$503.02$503.32$501.65$501.6619,554$504.640995
1611067800$501.7813$501.835$499.20$500.464238,527$504.380894
1611067860$500.64$501.9593$500.15$500.4517,201$504.284981
1611067920$500.45$500.45$498.50$499.17549,555$503.927567
1611067980$499.01$500.00$498.2501$499.517727,292$503.749963
1611068040$499.6132$499.6132$496.15$496.1938,150$503.458279
1611068100$496.50$496.51$494.0174$495.055250,238$502.95982
1611068160$494.70$495.5754$493.5427$495.575431,202$502.635733
1611068220$495.61$496.87$495.395$496.24213,935$502.529562
1611068280$496.4501$497.4341$496.4487$496.9420,626$502.39892
1611068340$496.92$497.31$496.32$496.9220,791$502.270196
1611068400$496.8515$497.62$496.8515$497.157,183$502.231233
1611068460$497.22$497.96$496.74$497.818,189$502.188003
1611068520$497.67$499.09$497.50$498.6816,753$502.119244
1611068580$498.55$499.1199$497.01$498.707923,781$502.022175
1611068640$498.59$500.74$498.59$500.5216,323$501.979421
1611068700$500.74$502.67$500.401$501.7728,802$501.961816
1611068760$501.86$501.9899$499.66$499.831626,647$501.934204
1611068820$499.4485$500.36$499.4485$500.3610,900$501.912108
1611068880$500.8019$502.79$500.77$502.7915,910$501.907489
1611068940$502.4147$504.00$502.4147$503.677525,266$501.937475
1611069000$503.8078$503.8078$502.11$502.707,393$501.944369
1611069060$502.67$502.68$501.78$501.789,794$501.947304
1611069120$501.9999$502.70$501.99$502.37877,600$501.949852
1611069180$502.65$504.08$502.65$503.38999,775$501.963477
1611069240$503.505$503.7599$502.6324$502.632415,027$501.978822
1611069300$502.66$502.82$501.41$501.5010,516$501.979518
1611069360$501.69$501.99$501.38$501.5712,509$501.975502
1611069420$501.45$501.5947$500.5453$500.678,030$501.969134
1611069480$500.77$500.79$499.18$499.6010,424$501.953196
1611069540$499.515$500.50$499.515$500.228,711$501.940222
1611069600$500.08$500.27$499.70$499.9153,100$501.934996
1611069660$500.03$500.6422$497.80$498.1014,206$501.897188
1611069720$498.4525$499.1331$498.07$498.576,050$501.880526
1611069780$498.7624$499.84$498.525$499.82996,488$501.868192
1611069840$499.83$499.98$499.3134$499.45354,813$501.859911
1611069900$499.4099$500.18$499.15$499.936,178$501.849664
1611069960$499.893$500.7196$499.893$500.446,379$501.842123
1611070020$500.511$500.5674$499.6295$499.867,709$501.832846
1611070080$499.77$500.43$499.632$499.7454,429$501.82623
1611070140$499.67$500.58$499.67$500.3252,564$501.822259
1611070200$500.32$500.62$499.708$500.576,654$501.813488
1611070260$500.5544$500.5544$500.14$500.277,300$501.804392
1611070320$500.27$500.47$499.9268$500.466,842$501.79608
1611070380$500.46$500.49$500.185$500.2654,897$501.790383
1611070440$500.265$500.371$500.02$500.355,708$501.783466
1611070500$500.35$501.00$500.10$500.93547,993$501.775104
1611070560$500.90$501.95$500.90$501.9510,436$501.773266
1611070620$501.9849$501.9849$501.33$501.94735,830$501.772579
1611070680$501.6701$502.67$501.6701$502.0711,255$501.776715
1611070740$502.0302$502.67$502.0302$502.2053,470$501.778044
1611070800$502.18$502.18$501.25$501.5010,100$501.777444
1611070860$501.51$501.905$501.40$501.574,231$501.777011
1611070920$501.385$502.00$501.385$501.8555,042$501.77704
1611070980$501.89$502.00$501.535$502.006,676$501.776953
1611071040$502.1594$502.96$502.1594$502.9612,672$501.783702
1611071100$503.00$503.27$502.65$502.877,569$501.790186
1611071160$502.84$503.30$502.57$502.965,423$501.794922
1611071220$503.16$503.68$502.89$503.1416,252$501.812659
1611071280$503.08$503.68$502.895$502.998,286$501.82198
1611071340$502.985$503.2257$502.725$502.853,544$501.82463
1611071400$502.7537$502.79$501.4848$502.3321,426$501.830867
1611071460$502.2465$502.34$501.64$501.751,669$501.830932
1611071520$501.68$502.5662$501.62$502.56623,860$501.831301
1611071580$502.31$502.62$502.28$502.5352,061$501.832177
1611071640$502.7011$502.7011$502.317$502.404,038$501.834146
1611071700$502.47$503.07$502.47$502.91015,195$501.837946
1611071760$503.035$503.08$502.22$502.307,773$501.842327
1611071820$502.23$502.475$502.00$502.005,233$501.843921
1611071880$502.11$502.11$501.56$501.81144,790$501.843923
1611071940$501.82$502.17$501.77$502.091,910$501.844108
1611072000$501.89$502.3741$501.89$502.153,813$501.844873
1611072060$502.05$502.53$501.82$502.0153,903$501.845807
1611072120$502.14$502.2039$501.97$502.085,380$501.846732
1611072180$502.00$502.56$502.00$502.3652,058$501.847433
1611072240$502.50$502.92$502.475$502.546,062$501.850696
1611072300$502.5797$503.07$502.008$502.5416,236$501.859481
1611072360$502.484$503.425$502.37$503.36134,643$501.862144
1611072420$503.50$504.22$503.45$504.228,219$501.872159
1611072480$504.06$504.75$504.06$504.2848,449$501.88651
1611072540$504.21$504.5962$503.93$503.937,883$501.899028
1611072600$504.00$504.18$503.80$503.887,773$501.909773
1611072660$503.7945$504.13$503.66$503.724,729$501.916112
1611072720$503.59$503.87$503.59$503.774,211$501.920881
1611072780$503.98$503.98$503.20$503.283,560$501.924619
1611072840$503.1913$503.589$502.895$502.8954,855$501.928789
1611072900$502.90$503.18$502.56$503.0954,406$501.931274
1611072960$503.21$503.7053$503.21$503.464,359$501.93566
1611073020$503.46$503.47$502.50$503.0818,218$501.945957
1611073080$503.0603$503.0603$502.45$502.7872,716$501.947421
1611073140$502.66$503.34$502.66$503.204,095$501.950431
1611073200$503.42$503.59$503.11$503.113,055$501.953198
1611073260$503.05$503.31$502.60$502.608,466$501.95853
1611073320$502.60$502.675$501.715$501.71512,509$501.960776
1611073380$501.76$502.42$501.68$501.764,004$501.960717
1611073440$501.71$501.79$501.1829$501.324,533$501.95941
1611073500$501.53$501.885$501.53$501.7151,700$501.959213
1611073560$501.5662$502.42$501.56$502.422,762$501.959043
1611073620$502.28$502.98$502.25$502.558,406$501.962047
1611073680$502.69$502.9198$502.47$502.764,914$501.964218
1611073740$502.6574$502.9899$502.21$502.51599,808$501.967947
1611073800$502.7668$502.7668$502.36$502.564,810$501.969578
1611073860$502.518$503.365$502.518$503.24854,331$501.97234
1611073920$503.1227$503.52$502.71$502.8252,453$501.974092
1611073980$502.83$503.57$502.715$503.56273,589$501.976919
1611074040$503.53$504.08$503.53$503.808,749$501.986762
1611074100$503.80$504.10$503.65$503.776,656$501.993916
1611074160$503.75$503.83$503.11$503.19718,103$502.001854
1611074220$503.315$504.00$503.315$503.59347,762$502.009196
1611074280$503.63$504.00$503.63$503.981,660$502.011342
1611074340$503.80$504.20$503.755$504.202,799$502.014404
1611074400$504.2366$504.4865$504.1633$504.2922,700$502.0182
1611074460$504.275$504.69$504.275$504.426,654$502.027757
1611074520$504.42$504.55$503.68$503.685,511$502.034882
1611074580$503.78$503.91$503.38$503.556,122$502.040769
1611074640$503.29$503.735$503.29$503.45992,700$502.042906
1611074700$503.44$503.46$503.10$503.303,729$502.045681
1611074760$503.41$503.962$503.41$503.722,380$502.04808
1611074820$503.80$504.45$503.80$504.40576,194$502.05543
1611074880$504.50$504.81$504.325$504.726,951$502.065587
1611074940$504.7978$505.06$504.33$504.7658,011$502.078562
1611075000$504.88$505.17$504.84$505.173,848$502.085025
1611075060$504.94$505.535$504.87$505.336,146$502.096262
1611075120$505.315$506.00$505.1235$505.8919,210$502.134115
1611075180$505.89$506.26$505.8136$506.229918,754$502.174931
1611075240$506.14$506.60$506.10$506.229710,287$502.198825
1611075300$506.295$506.62$506.10$506.50512,995$502.228848
1611075360$506.3839$506.54$505.8686$506.1353,840$502.237549
1611075420$506.05$506.36$505.77$506.0354,120$502.246344
1611075480$506.096$506.375$505.98$506.303,596$502.254519
1611075540$506.38$506.4999$506.04$506.266,358$502.268383
1611075600$506.55$506.56$505.5445$505.54455,896$502.28146
1611075660$505.81$506.68$505.7565$506.5511,806$502.30647
1611075720$506.46$507.0664$506.46$506.852615,965$502.345467
1611075780$506.7813$507.51$506.6201$507.487,573$502.364374
1611075840$507.61$507.8135$507.47$507.579,380$502.390625
1611075900$507.49$508.10$507.475$507.650115,183$502.434376
1611075960$507.8036$507.85$507.22$507.364,119$502.445815
1611076020$507.2657$507.54$506.70$507.196,837$502.462789
1611076080$507.205$507.205$506.6651$506.843,600$502.470621
1611076140$506.9729$507.32$506.895$507.1457,353$502.488479
1611076200$507.07$507.13$506.62$506.815,316$502.50049
1611076260$506.75$506.825$506.09$506.289,882$502.521111
1611076320$506.44$506.6263$505.90$505.908,189$502.537799
1611076380$506.13$506.614$506.13$506.3152,930$502.543266
1611076440$506.20$506.61$506.20$506.612,100$502.547518
1611076500$506.69$507.2377$506.6139$506.9910,842$502.571923
1611076560$506.99$507.49$506.98$507.27512,336$502.600993
1611076620$507.285$507.285$506.8641$506.9754,052$502.610073
1611076680$506.975$507.05$506.65$507.005,231$502.621575
1611076740$506.8811$506.905$506.5301$506.55382,874$502.627649
1611076800$506.47$507.045$506.47$506.9154,928$502.63758
1611076860$506.83$506.84$506.4401$506.687112,031$502.661086
1611076920$506.78$506.9909$506.65$506.672,320$502.666084
1611076980$506.68$506.9079$506.3302$506.6514,757$502.695811
1611077040$506.65$506.77$506.51$506.693,981$502.703186
1611077100$506.68$506.815$506.47$506.526,122$502.715499
1611077160$506.2067$506.37$505.29$505.31514,183$502.737906
1611077220$505.42$505.56$505.15$505.565,627$502.745695
1611077280$505.64$505.915$505.36$505.3657,077$502.75486
1611077340$505.37$505.45$505.1519$505.21055,171$502.761411
1611077400$505.35$505.45$505.24$505.3859,231$502.772933
1611077460$505.3291$505.45$505.1783$505.185,315$502.779636
1611077520$505.185$505.23$504.6406$504.795,275$502.785347
1611077580$504.88$504.98$504.78$504.804,559$502.789959
1611077640$504.73$504.88$504.6022$504.715,793$502.795512
1611077700$504.72$504.72$504.30$504.318,026$502.802322
1611077760$504.24$504.67$504.23$504.636,101$502.807194
1611077820$504.67$505.00$504.53$504.856,555$502.813465
1611077880$505.0298$505.03$504.5329$504.53295,844$502.819068
1611077940$504.52$504.62$504.10$504.246,415$502.823786
1611078000$504.2001$504.33$504.02$504.164,452$502.826675
1611078060$504.10$504.10$503.60$503.845,333$502.829373
1611078120$503.93$504.10$503.80$504.056,301$502.832858
1611078180$504.16$504.6143$504.15$504.555,113$502.836438
1611078240$504.45$504.9876$504.40$504.98767,188$502.84243
1611078300$504.875$505.17$504.699$504.914,208$502.84658
1611078360$504.83$505.65$504.83$505.634,946$502.851995
1611078420$505.44$506.05$505.44$505.875,863$502.859704
1611078480$506.00$506.13$505.57$505.576,492$502.868813
1611078540$505.68$505.68$505.06$505.538,134$502.878266
1611078600$505.69$506.22$505.5927$506.228,681$502.890366
1611078660$505.99$506.00$505.13$505.20997,559$502.899561
1611078720$505.22$505.5097$505.08$505.50976,559$502.906671
1611078780$505.39$505.60$505.35$505.535,984$502.913517
1611078840$505.53$505.53$505.3101$505.434,196$502.918248
1611078900$505.35$505.60$505.13$505.137,106$502.92624
1611078960$505.07$505.2999$504.57$504.578,318$502.934232
1611079020$504.77$505.0862$504.60$505.08623,605$502.937404
1611079080$505.10$505.44$505.10$505.442,450$502.939996
1611079140$505.44$505.92$505.44$505.786,686$502.94823
1611079200$505.79$506.01$505.60$505.97935,959$502.955828
1611079260$505.845$506.61$505.84$506.524417,860$502.981496
1611079320$506.5699$506.5699$505.70$506.0111,150$502.997296
1611079380$505.9415$506.56$505.9415$506.562,841$503.001348
1611079440$506.5829$506.63$506.36$506.433,667$503.006981
1611079500$506.46$506.86$506.43$506.864,065$503.014144
1611079560$506.73$506.87$506.5466$506.7355,414$503.022553
1611079620$506.72$506.82$506.17$506.286,031$503.031476
1611079680$506.1784$506.84$506.13$506.814,620$503.038308
1611079740$506.86$507.00$506.69$506.7811,169$503.057034
1611079800$506.94$507.11$506.66$506.669,989$503.07374
1611079860$506.32$506.835$506.32$506.67758,706$503.087203
1611079920$506.76$506.87$506.54$506.543,337$503.092525
1611079980$506.59$507.74$506.5047$507.313915,564$503.120469
1611080040$507.28$507.515$507.04$507.117,058$503.132843
1611080100$507.01$507.22$506.7001$507.087,725$503.14527
1611080160$507.08$507.0953$506.58$506.5810,508$503.16223
1611080220$506.6695$506.74$506.41$506.4854,179$503.168259
1611080280$506.51$506.6475$506.35$506.493,737$503.173482
1611080340$506.48$506.79$506.3144$506.797,640$503.18446
1611080400$506.77$506.77$506.35$506.3853,376$503.189032
1611080460$506.385$506.46$506.21$506.212,659$503.192541
1611080520$506.368$506.50$506.26$506.41092,474$503.195765
1611080580$506.50$506.50$506.08$506.082,731$503.199169
1611080640$506.01$506.049$505.775$505.983,499$503.203287
1611080700$505.84$505.84$505.57$505.643,015$503.206247
1611080760$505.61$505.95$505.58$505.663,130$503.209715
1611080820$505.78$506.00$505.7012$506.005,752$503.21605
1611080880$506.11$506.40$505.98$506.1294,953$503.222059
1611080940$506.075$506.2956$506.05$506.29564,531$503.22758
1611081000$506.30$506.30$505.87$506.032,576$503.230596
1611081060$505.83$506.40$505.77$506.2754,182$503.235581
1611081120$506.29$506.29$505.44$505.444,154$503.240313
1611081180$505.4521$505.4521$504.42$504.427,228$503.24493
1611081240$504.61$505.016$504.61$504.92364,619$503.247997
1611081300$504.89$504.89$504.485$504.734,007$503.250343
1611081360$504.715$504.9499$504.715$504.941,922$503.251614
1611081420$504.95$505.82$504.83$505.824,903$503.255843
1611081480$505.79$507.50$505.73$507.2222,555$503.286962
1611081540$507.38$508.06$507.38$507.9322,657$503.327734
1611081600$508.08$508.09$507.05$507.0511,525$503.347517
1611081660$507.125$507.6286$507.07$507.43998,775$503.361446
1611081720$507.499$508.30$507.49$507.949417,336$503.392307
1611081780$507.89$507.915$507.01$507.2313,412$503.41483
1611081840$507.41$507.635$507.3272$507.482,816$503.419228
1611081900$507.61$508.10$507.35$507.5159,700$503.436164
1611081960$507.42$507.51$506.868$507.108,166$503.447613
1611082020$507.11$507.2719$506.80$506.866,209$503.456452
1611082080$506.91$507.34$506.8701$507.324,911$503.463172
1611082140$507.23$507.39$507.18$507.237,450$503.474129
1611082200$507.23$507.48$506.55$506.5616,544$503.497088
1611082260$506.46$506.98$506.46$506.807,377$503.506455
1611082320$506.718$506.87$506.17$506.2656,121$503.513249
1611082380$506.26$506.64$506.26$506.494,502$503.518287
1611082440$506.64$506.695$506.19$506.6953,995$503.522867
1611082500$506.73$506.73$506.32$506.323,050$503.526212
1611082560$506.445$506.445$506.27$506.29732,300$503.529023
1611082620$506.33$506.68$506.265$506.5558,423$503.538418
1611082680$506.48$506.56$506.08$506.085,445$503.544025
1611082740$506.02$506.475$506.00$506.344,053$503.548035
1611082800$506.27$506.48$505.97$506.185,256$503.553348
1611082860$506.18$506.39$505.75$506.195312,226$503.564951
1611082920$506.38$506.55$505.80$505.906,885$503.571602
1611082980$506.05$506.205$505.935$505.974,602$503.575845
1611083040$506.03$506.115$505.84$506.1158,091$503.583037
1611083100$506.19$506.32$506.04$506.044,186$503.587409
1611083160$505.985$505.985$504.95$505.016916,726$503.598251
1611083220$505.045$505.06$504.33$504.5118,955$503.60612
1611083280$504.52$504.63$504.33$504.568,239$503.608893
1611083340$504.405$504.525$504.3224$504.425,437$503.61057
1611083400$504.58$504.69$504.14$504.366,515$503.61255
1611083460$504.4299$504.4999$504.30$504.49992,820$503.613307
1611083520$504.35$504.47$504.17$504.196,313$503.614899
1611083580$504.179$504.20$503.34$503.5526,640$503.61784
1611083640$503.69$503.75$503.30$503.494,876$503.617683
1611083700$503.5396$503.9099$503.46$503.6712,186$503.617635
1611083760$503.7435$503.805$503.251$503.377,040$503.617135
1611083820$503.2755$503.76$503.2755$503.634,200$503.616952
1611083880$503.60$503.62$503.29$503.365,108$503.616623
1611083940$503.37$503.655$503.37$503.6554,632$503.616449
1611084000$503.63$503.96$503.56$503.887,976$503.616761
1611084060$503.78$503.98$503.63$503.884,638$503.61711
1611084120$503.845$504.23$503.80$504.02436,494$503.618026
1611084180$504.10$504.40$504.06$504.3312,300$503.620809
1611084240$504.31$504.5373$504.28$504.3956,748$503.622657
1611084300$504.435$504.80$504.11$504.585211,482$503.625909
1611084360$504.6982$504.99$504.69$504.7111,330$503.630665
1611084420$504.6913$504.7668$503.88$504.0216,996$503.634281
1611084480$504.085$504.73$503.80$504.0225,066$503.640096
1611084540$504.23$504.25$503.69$504.244,087$503.64065
1611084600$504.17$504.195$503.4201$503.520611,985$503.641329
1611084660$503.47$503.94$503.00$503.9417,281$503.639426
1611084720$503.8968$504.47$503.8968$504.30434,532$503.640321
1611084780$504.35$504.6385$504.21$504.535,885$503.641772
1611084840$504.56$504.90$504.42$504.779,015$503.644545
1611084900$504.845$504.86$504.32$504.360510,918$503.64792
1611084960$504.32$504.41$504.09$504.184,228$503.648798
1611085020$504.18$504.27$503.88$504.016,606$503.649665
1611085080$504.11$504.33$503.85$503.974,617$503.65039
1611085140$503.955$504.06$503.585$503.5859,317$503.650947
1611085200$503.585$503.67$503.1829$503.18298,802$503.650317
1611085260$503.3478$503.4358$503.11$503.26357,588$503.649309
1611085320$503.44$503.59$503.30$503.5056,000$503.648921
1611085380$503.52$503.63$503.50$503.5152,774$503.648828
1611085440$503.515$503.525$503.2867$503.433,940$503.648544
1611085500$503.44$503.44$502.67$502.72918,571$503.644502
1611085560$502.668$502.75$502.3001$502.6014,266$503.639603
1611085620$502.60$503.3226$502.555$503.32268,237$503.637789
1611085680$503.28$503.63$503.24$503.5554,825$503.637508
1611085740$503.63$504.1126$503.5301$504.11266,494$503.637931
1611085800$504.225$504.58$504.10$504.1010,829$503.64052
1611085860$504.095$504.1874$503.825$504.0714,361$503.642289
1611085920$504.07$504.4757$504.0314$504.3410,683$503.644377
1611085980$504.36$504.45$504.20$504.42943,473$503.645111
1611086040$504.54$504.68$504.36$504.375,471$503.646717
1611086100$504.29$504.50$504.28$504.502,588$503.647297
1611086160$504.44$504.4808$503.9121$503.9611,900$503.649431
1611086220$503.96$503.96$503.51$503.6057,082$503.649538
1611086280$503.61$503.61$502.94$502.9458,586$503.648366
1611086340$502.9972$503.09$502.69$502.695,671$503.646898
1611086400$502.63$502.94$502.50$502.7510,835$503.643951
1611086460$502.82$503.46$502.815$503.407310,204$503.642181
1611086520$503.46$503.48$502.916$503.389917,963$503.639872
1611086580$503.3167$503.52$503.0406$503.426,337$503.639126
1611086640$503.30$503.69$503.30$503.5359,171$503.638545
1611086700$503.6499$503.6499$503.4201$503.634,075$503.63839
1611086760$503.45$503.9699$503.45$503.727,373$503.638753
1611086820$503.785$504.00$503.71$503.83987,765$503.639249
1611086880$503.7101$503.99$503.48$503.486,505$503.639424
1611086940$503.64$503.73$503.50$503.63327,010$503.639387
1611087000$503.61$503.89$503.54$503.814,986$503.639481
1611087060$503.90$504.12$503.77$503.778,715$503.640195
1611087120$503.96$504.01$503.64$503.82945,987$503.640559
1611087180$503.93$504.34$503.83$504.107,833$503.641593
1611087240$504.2074$504.2074$503.68$503.7354,676$503.641893
1611087300$503.615$503.615$503.0291$503.098,553$503.640963
1611087360$503.124$503.4289$502.94$503.1811,018$503.639273
1611087420$503.2382$503.93$503.215$503.928,054$503.639212
1611087480$503.89$504.06$503.09$503.64533,960$503.63908
1611087540$503.5201$503.65$502.90$503.079,164$503.637831
1611087600$503.0006$503.27$502.40$502.573838,809$503.627526
1611087660$502.6497$502.7299$502.20$502.5041,477$503.613882
1611087720$502.39$502.967$502.39$502.916,856$503.612116
1611087780$502.91$503.20$502.73$502.7311,540$503.609974
1611087840$502.78$502.9899$502.33$502.55536,368$503.599567
1611087900$502.54$502.85$502.33$502.44524,879$503.592711
1611087960$502.43$502.5999$502.33$502.50754,346$503.591362
1611088020$502.5999$502.64$502.29$502.2914,885$503.587071
1611088080$502.32$502.59$502.22$502.583,023$503.586019
1611088140$502.40$502.68$502.16$502.249,719$503.582864
1611088200$502.11$502.42$502.06$502.181112,608$503.578061
1611088260$502.175$502.23$501.46$501.492546,785$503.555323
1611088320$501.57$501.68$500.34$500.9632,048$503.531873
1611088380$500.97$501.36$500.87$501.120120,026$503.519378
1611088440$501.18$501.18$500.21$500.2636,015$503.492616
1611088500$500.45$501.21$500.27$501.0731,233$503.468567
1611088560$501.04$501.41$500.7341$500.9623,370$503.454062
1611088620$500.885$501.04$500.36$500.6332,925$503.430618
1611088680$500.55$500.61$500.01$500.51526,845$503.409195
1611088740$500.53$501.05$500.47$500.9511,333$503.401491
1611088800$500.925$501.30$500.83$501.29516,874$503.39138
1611088860$501.20$501.875$501.13$501.8015,799$503.383498
1611088920$501.7983$502.36$501.71$502.3116,247$503.378098
1611088980$502.24$502.70$502.07$502.692617,698$503.373259
1611089040$502.6735$502.74$502.2625$502.4613,277$503.370376
1611089100$502.46$502.53$502.0088$502.4219,339$503.364797
1611089160$502.34$502.44$502.17$502.4411,498$503.361706
1611089220$502.36$502.39$501.25$501.2817,854$503.354797
1611089280$501.255$501.5599$500.80$500.884924,216$503.341716
1611089340$500.81$501.07$500.58$500.71523,979$503.326464
1611089400$500.85$501.13$500.48$500.5538,534$503.301399
1611089460$500.54$500.89$500.34$500.51523,682$503.285547
1611089520$500.43$501.69$500.43$501.31540,904$503.26359
1611089580$501.32$501.53$500.79$500.7930,483$503.247998
1611089640$500.79$501.62$500.64$500.920142,885$503.226747
1611089700$501.05$501.31$500.30$500.3029,902$503.209963
1611089760$500.38$500.65$500.00$500.524555,924$503.17188
1611089820$500.535$501.34$500.45$501.2644,827$503.149115
1611089880$501.24$501.67$500.95$501.6760,146$503.121792
1611089940$501.67$502.25$501.46$502.0063,844$503.102677
1611090000$501.77$501.77$501.77$501.77202,936$503.02338
1611090060$491.21$527.79$490.00$525.09110,835$503.336499
1611090120$525.41$537.00$501.77$533.00250,979$504.122968
1611090180$531.00$537.44$501.77$534.71157,129$504.62775
1611090240$533.42$539.00$530.00$535.39120,778$505.321199
1611090300$536.22$545.00$535.00$543.00134,348$506.207402
1611090360$543.02$545.00$540.00$542.82101,620$506.869103
1611090420$543.93$545.99$542.00$543.8373,038$507.378093
1611090480$543.49$547.00$541.50$546.0867,579$507.84352
1611090540$546.89$547.73$544.29$545.0345,747$508.194517
1611090600$546.50$549.00$545.77$547.0962,134$508.655082
1611090660$547.08$549.49$546.45$549.2555,530$509.060927
1611090720$549.36$552.88$549.28$552.00111,475$509.823875
1611090780$552.00$552.85$550.05$552.0037,100$510.141131
1611090840$552.43$554.55$552.39$553.6363,021$510.635088
1611090900$554.33$554.42$551.00$551.9943,657$503.126149
1611090960$552.00$554.60$551.35$554.5830,090$503.432228
1611091020$554.40$555.00$553.00$553.8625,619$503.688733
1611091080$553.98$554.83$553.33$554.8323,822$503.905034
1611091140$554.63$554.80$552.00$554.2841,634$504.270036
1611091200$554.28$557.94$554.28$557.48114,867$505.186422
1611091260$557.41$558.49$556.49$557.4285,725$505.835397
1611091320$557.50$558.65$557.35$557.5244,810$506.21923
1611091380$557.43$558.81$556.38$557.5647,874$506.604069
1611091440$558.00$558.00$554.07$554.8728,864$506.843657
1611091500$555.00$556.20$554.05$556.2032,363$507.094417
1611091560$556.56$557.42$555.49$555.4919,540$507.264644
1611091620$555.49$555.49$553.50$554.5024,194$507.463353
1611091680$553.89$554.83$553.53$554.0021,767$507.653671
1611091740$554.00$556.47$553.89$556.4722,762$507.859076
1611091800$556.20$557.00$556.00$556.0718,374$503.073362
1611091860$556.06$556.58$555.00$555.0013,142$503.217126
1611091920$555.06$556.75$554.99$555.8511,553$503.339074
1611091980$555.69$557.50$555.69$557.2921,326$503.527982
1611092040$557.00$557.32$555.76$556.2713,651$503.693944
1611092100$556.60$558.73$556.60$558.7324,015$503.902363
1611092160$558.70$558.76$558.00$558.1229,191$504.10642
1611092220$558.38$561.00$558.33$560.6169,609$504.608584
1611092280$560.61$561.50$501.77$560.5042,887$504.918653
1611092340$560.25$562.00$560.00$561.5132,572$505.184721
1611092400$561.56$563.47$561.27$562.6537,293$505.512359
1611092460$562.72$563.67$562.02$563.1921,817$505.728596
1611092520$563.13$564.00$562.50$564.0026,642$505.95915
1611092580$563.92$564.50$563.61$564.2133,317$506.242472
1611092640$564.23$564.37$562.52$562.9825,787$506.485429
1611092700$562.98$564.25$562.69$564.0014,451$503.084635
1611092760$563.95$565.00$563.56$563.8630,773$503.353903
1611092820$563.59$565.00$563.00$564.9623,462$503.554676
1611092880$564.96$566.39$564.48$565.3027,063$503.792873
1611092940$565.40$565.99$564.85$565.4127,797$504.012773
1611093000$565.50$565.99$565.00$565.9910,256$504.107737
1611093060$565.62$566.71$564.50$565.0020,908$504.321124
1611093120$565.1701$565.1701$563.55$564.3816,415$504.485476
1611093180$564.22$564.44$563.05$564.0010,834$504.590306
1611093240$563.76$565.49$563.76$565.139,725$504.67997
1611093300$565.20$566.00$565.00$565.1213,369$504.797257
1611093360$565.07$565.14$564.49$565.003,862$504.838893
1611093420$565.00$566.50$564.90$565.489,951$504.922605
1611093480$565.14$565.50$563.75$564.429,138$505.016574
1611093540$564.05$565.50$563.74$565.0615,768$505.150119
1611093600$565.05$565.25$565.00$565.004,690$503.061158
1611093660$564.90$564.98$564.07$564.09015,829$503.11247
1611093720$564.50$565.50$564.50$565.007,208$503.191409
1611093780$564.98$564.98$564.22$564.256,324$503.246268
1611093840$564.53$565.40$564.23$565.0514,269$503.368901
1611093900$565.13$567.77$565.13$567.749926,215$503.620075
1611093960$567.50$568.75$567.50$568.0218,940$503.82068
1611094020$568.25$568.75$567.75$568.0427,059$504.054291
1611094080$568.04$568.40$568.00$568.018,011$504.134958
1611094140$568.01$568.01$566.51$567.0012,297$504.268278
1611094200$567.13$567.43$566.57$566.575,475$504.329615
1611094260$566.50$567.94$566.1001$566.9411,355$504.44579
1611094320$567.00$567.30$566.50$566.508,853$504.523656
1611094380$566.53$567.80$566.53$567.489,390$504.597612
1611094440$567.50$568.39$566.65$566.6516,032$504.753737
1611094500$567.06$567.98$567.00$567.726,242$503.062597
1611094560$567.73$568.30$567.40$567.5310,098$503.151381
1611094620$567.53$567.55$565.76$565.7616,291$503.283892
1611094680$566.69$566.69$564.00$564.3014,387$503.413074
1611094740$564.50$565.00$563.79$563.7915,282$503.542742
1611094800$563.90$564.50$563.59$564.497,982$503.615995
1611094860$564.49$564.49$564.02$564.025,072$503.665028
1611094920$564.2499$564.2499$563.20$563.2014,233$503.774053
1611094980$563.20$563.94$563.02$563.5210,719$503.854651
1611095040$563.97$563.97$562.53$562.535,283$503.910583
1611095100$562.70$563.39$562.23$563.3912,630$504.009501
1611095160$563.42$563.96$563.00$563.006,481$504.06047
1611095220$562.9698$563.89$562.71$563.146,695$504.117374
1611095280$563.49$564.00$563.48$563.994,944$504.15655
1611095340$564.02$564.25$563.51$563.725,988$504.202398
1611095400$563.71$564.00$563.01$563.561,510$503.046288
1611095460$563.02$563.02$562.50$562.501,810$503.067271
1611095520$562.61$562.80$562.55$562.752,142$503.087162
1611095580$562.95$563.00$562.65$563.001,927$503.106584
1611095640$563.00$563.40$562.75$563.251,673$503.123703
1611095700$562.97$563.00$562.97$562.98675$503.130901
1611095760$562.98$563.20$562.50$562.501,655$503.147768
1611095820$562.62$562.62$561.89$561.895,760$503.188382
1611095880$562.00$562.23$561.55$561.553,510$503.219321
1611095940$561.50$562.02$561.24$562.0212,873$503.299933
1611096000$562.11$562.11$561.82$562.004,678$503.334172
1611096060$561.76$561.80$561.24$561.242,585$503.360628
1611096120$561.15$562.00$561.15$562.003,554$503.394006
1611096180$561.71$561.89$561.16$561.222,451$503.412267
1611096240$561.30$561.70$561.30$561.702,182$503.42967
1611096300$561.86$562.50$561.86$562.264,876$503.045782
1611096360$562.24$563.30$562.24$563.309,057$503.115383
1611096420$563.02$563.30$563.02$563.111,276$503.130667
1611096480$563.29$563.41$563.11$563.113,217$503.157156
1611096540$563.37$563.79$563.20$563.407,461$503.204625
1611096600$563.40$563.40$563.00$563.001,339$503.214669
1611096660$563.12$563.20$563.00$563.012,750$503.234284
1611096720$563.20$563.20$563.00$563.037,369$503.280711
1611096780$563.00$563.20$563.00$563.201,987$503.295696
1611096840$563.04$563.40$562.50$562.505,386$503.33379
1611096900$562.50$562.80$562.4001$562.80951$503.343189
1611096960$562.41$562.41$562.22$562.2201887$503.351854
1611097020$562.79$565.00$562.78$564.9919,749$503.474724
1611097080$565.00$565.00$564.2501$564.881,479$503.4884
1611097140$564.88$564.88$563.56$563.751,942$503.506095
1611097200$563.75$564.21$563.75$564.213,668$503.057764
1611097260$564.72$564.72$564.00$564.00715$503.066697
1611097320$564.07$564.40$564.00$564.401,000$503.075974
1611097380$564.40$565.01$564.40$565.006,016$503.124663
1611097440$564.99$564.99$564.75$564.891,832$503.139992
1611097500$564.70$564.70$564.50$564.505,733$503.173778
1611097560$564.06$564.06$562.00$563.802,325$503.194854
1611097620$563.80$564.02$563.80$564.00770$503.206653
1611097680$563.95$564.00$563.61$563.612,534$503.223618
1611097740$563.55$563.55$563.55$563.55100$503.227108
1611097860$563.7699$563.7699$563.22$563.221,900$503.244296
1611097920$563.77$563.77$563.77$563.77300$503.247544
1611097980$563.40$563.40$563.27$563.27523$503.253769
1611098040$563.27$563.27$562.80$563.002,597$503.272407
1611098100$562.70$563.30$562.70$563.094,340$503.046342
1611098160$563.30$563.30$563.30$563.30783$503.052772
1611098220$563.50$563.50$563.50$563.50800$503.059015
1611098280$563.20$563.20$562.90$562.902,623$503.076224
1611098340$562.63$562.95$562.55$562.951,088$503.083916
1611098400$562.56$562.56$562.13$562.152,525$503.102659
1611098460$562.02$562.26$561.80$561.807,719$503.148821
1611098520$561.56$561.61$561.50$561.503,080$503.169482
1611098580$561.94$562.60$561.94$562.601,718$503.185796
1611098640$562.60$562.90$562.60$562.60522$503.192462
1611098700$562.23$562.60$561.81$562.602,384$503.209414
1611098760$562.50$562.52$562.50$562.503,524$503.23116
1611098820$562.45$563.35$562.45$563.358,260$503.282466
1611098880$563.10$563.40$562.43$562.503,804$503.305573
1611098940$562.50$563.25$562.50$563.254,320$503.334204
1611099000$563.23$563.50$563.23$563.251,372$503.048352
1611099060$563.25$563.25$563.00$563.00867$503.057346
1611099120$562.77$563.00$562.77$563.00800$503.062184
1611099180$563.01$563.01$563.01$563.01200$503.065863
1611099240$563.03$563.03$563.03$563.03472$503.069238
1611099300$563.10$563.35$563.00$563.352,098$503.084145
1611099360$563.15$563.63$563.15$563.631,720$503.096332
1611099420$563.78$563.80$563.65$563.771,096$503.105484
1611099480$563.64$564.13$501.77$564.007,931$503.144039
1611099540$564.43$564.43$564.30$564.38884$503.153751
1611099600$564.2601$564.2601$563.90$564.051,095$503.165923
1611099660$564.0999$564.15$563.95$564.151,153$503.175754
1611099720$564.1501$564.60$564.1501$564.60996$503.186779
1611099780$564.57$564.75$564.51$564.752,814$503.210079
1611099840$564.75$565.10$564.71$565.009,210$503.270879
1611099900$565.15$565.54$564.99$565.304,483$503.052855
1611099960$565.69$565.69$565.45$565.542,346$503.070807
1611100020$565.49$565.60$565.31$565.31436$503.078965
1611100080$565.22$565.40$564.79$565.003,774$503.105161
1611100140$564.80$564.85$564.75$564.75571$503.111533
1611100200$564.50$564.68$564.05$564.052,167$503.128588
1611100260$564.07$564.50$564.07$564.50808$503.136491
1611100320$564.48$564.78$564.48$564.50770$503.142736
1611100380$564.50$564.50$564.23$564.231,306$503.151279
1611100440$564.06$564.16$564.00$564.002,611$503.169098
1611100500$564.00$564.35$564.00$564.121,762$503.181394
1611100560$564.18$564.18$564.15$564.15200$503.183957
1611100620$564.15$564.37$564.15$564.37385$503.192593
1611100680$564.59$564.80$564.59$564.80648$503.199734
1611100740$564.70$564.70$564.60$564.60396$503.20414
1611100800$564.50$564.70$564.50$564.701,000$503.048997
1611100860$564.80$565.45$564.80$565.113,915$503.078528
1611100920$565.22$565.34$565.00$565.002,714$503.098268
1611100980$565.00$565.23$564.95$565.232,050$503.111957
1611101040$565.23$565.23$564.99$565.091,161$503.122325
1611101100$565.00$565.00$564.98$564.981,673$503.132449
1611101160$564.71$564.98$564.71$564.981,132$503.139227
1611101220$564.95$565.00$564.68$565.001,142$503.148273
1611101280$565.00$565.00$564.71$564.712,200$503.162885
1611101340$564.84$565.00$564.70$564.762,082$503.175215
1611101400$564.93$564.97$564.76$564.92974$503.183446
1611101460$564.92$564.94$564.50$564.502,212$503.201724
1611101520$564.55$564.60$564.52$564.52689$503.206202
1611101580$564.35$564.35$564.10$564.131,442$503.217472
1611101640$564.15$564.35$564.15$564.351,082$503.225786
1611101700$564.45$564.45$564.45$564.45300$503.046222
1611101760$564.50$564.50$564.31$564.31400$503.052328
1611101820$564.50$564.60$564.49$564.60859$503.058261
1611101880$564.68$564.68$564.25$564.251,244$503.066127
1611101940$564.49$564.49$564.40$564.40400$503.069601
1611102000$564.27$564.44$564.25$564.441,284$503.07883
1611102060$564.25$564.25$564.02$564.031,608$503.092161
1611102120$564.00$564.15$563.80$564.152,622$503.109357
1611102180$564.15$564.30$564.15$564.30430$503.112426
1611102240$564.40$564.40$564.40$564.40900$503.119818
1611102300$564.50$564.55$563.50$563.502,745$503.139632
1611102360$564.05$564.29$564.05$564.29300$503.141895
1611102420$564.10$564.10$564.10$564.10200$503.143664
1611102540$563.85$563.85$563.85$563.85200$503.148649
1611102600$564.16$564.16$563.90$563.90440$503.045234
1611102660$564.16$564.25$564.10$564.10432$503.048985
1611102720$564.10$564.10$563.80$563.802,056$503.062173
1611102780$563.80$563.80$563.80$563.80813$503.069183
1611102840$563.53$563.60$563.50$563.501,568$503.080403
1611102900$563.75$563.82$563.75$563.82434$503.084341
1611102960$563.82$564.00$563.82$564.002,568$503.100026
1611103020$564.00$565.00$564.00$565.004,897$503.131446
1611103080$564.75$564.75$564.73$564.73348$503.135301
1611103140$564.50$564.83$564.50$564.83217$503.138912
1611103200$564.99$565.22$564.99$565.226,675$503.181803
1611103260$565.19$565.22$565.00$565.221,101$503.191866
1611103320$565.00$565.09$565.00$565.09622$503.197454
1611103380$564.96$564.96$564.96$564.96100$503.200305
1611103440$564.70$564.70$564.70$564.701,000$503.206919
1611103500$564.97$565.09$564.58$565.093,564$503.058903
1611103560$565.05$565.05$565.00$565.051,600$503.069212
1611103620$565.04$565.20$565.04$565.05761$503.076093
1611103680$565.00$565.00$565.00$565.005,824$503.110528
1611103740$564.81$565.30$564.81$565.032,002$503.124852
1611103800$565.06$565.25$565.05$565.252,726$503.142498
1611103860$565.25$565.45$565.01$565.453,074$503.165157
1611103920$565.37$565.80$565.30$565.483,946$503.188855
1611103980$565.51$566.3899$565.51$566.004,974$503.228169
1611104040$565.88$566.00$564.80$565.307,109$503.269408
1611104100$564.71$564.71$563.75$564.425,633$503.306057
1611104160$563.98$564.02$563.70$563.8511,209$503.368159
1611104220$564.40$564.50$564.05$564.056,502$503.411111
1611104280$564.06$564.19$563.86$563.862,862$503.431774
1611104340$563.86$564.00$563.20$563.48998,381$503.48932