NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 20, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611134700$561.55$561.55$561.40$561.40500$561.519144
1611134760$561.50$561.69$561.50$561.69300$561.544081
1611134820$561.51$561.51$561.51$561.51300$561.537059
1611135000$561.50$561.50$561.50$561.50480$561.553403
1611135300$561.55$561.55$561.55$561.55184$561.581607
1611135360$561.51$561.51$561.51$561.51100$561.584189
1611135540$561.63$561.80$561.62$561.80789$561.6115
1611135600$561.99$562.50$561.99$562.501,641$561.753456
1611135660$562.75$562.75$562.75$562.75100$561.788805
1611135720$562.50$562.50$562.50$562.50274$561.824626
1611135780$563.00$563.00$563.00$563.00220$561.965653
1611135840$563.49$564.30$563.49$564.301,115$562.262354
1611135960$564.00$564.00$563.20$563.261,335$562.46151
1611136140$563.51$564.00$563.51$564.00501$562.527516
1611136200$563.55$563.55$563.55$563.55100$562.547966
1611136440$564.00$564.00$564.00$564.00100$562.617341
1611136620$564.00$564.00$564.00$564.001,013$562.741218
1611136680$564.00$564.00$564.00$564.001,905$562.884117
1611136800$563.84$563.84$563.84$563.84100$562.900312
1611136860$563.89$563.95$563.75$563.75583$562.934806
1611137040$563.75$565.35$563.75$565.033,009$563.219736
1611137220$564.65$564.65$564.65$564.65400$563.277388
1611137340$564.88$565.00$564.88$565.00300$563.333942
1611137400$565.58$566.00$565.58$566.00532$563.421629
1611137520$566.75$567.40$566.75$567.00788$563.659798
1611137580$566.71$566.71$566.71$566.71200$563.713619
1611137640$567.01$567.01$566.71$566.71499$563.792078
1611137700$566.76$566.76$566.76$566.76100$563.838128
1611137820$566.55$566.66$566.55$566.66474$563.894987
1611137940$566.68$567.00$566.68$567.00500$563.987702
1611138000$566.99$567.00$566.99$567.00874$564.087699
1611138060$566.98$567.00$566.98$566.98664$564.148084
1611138120$566.97$566.98$565.29$566.16935$564.237629
1611138240$566.49$566.50$565.81$566.50960$564.312292
1611138480$566.47$566.49$566.47$566.49200$564.34425
1611138900$566.48$567.00$566.48$567.00738$564.438661
1611138960$567.20$567.20$567.00$567.00200$564.472394
1611139500$566.52$566.52$566.52$566.52150$564.513869
1611139560$567.10$567.10$567.10$567.10405$564.545188
1611139680$567.25$567.25$567.25$567.25200$564.597914
1611139860$567.39$568.20$567.39$567.501,141$564.730423
1611139980$568.59$569.73$568.59$569.30980$564.943247
1611140160$568.30$568.30$568.00$568.00400$565.10669
1611140280$568.30$568.30$568.30$568.30100$565.125793
1611140400$568.67$568.67$568.67$568.67100$565.141289
1611140460$568.50$568.50$568.50$568.50150$565.156263
1611140520$569.00$569.00$568.78$569.00300$565.184963
1611140880$568.47$568.47$568.11$568.11462$565.253879
1611140940$568.47$568.47$568.47$568.47100$565.266925
1611141240$568.45$568.53$568.45$568.53200$565.324844
1611141300$569.06$569.06$569.06$569.06100$565.351732
1611141360$569.01$569.66$569.01$569.661,535$565.52672
1611141420$569.66$569.83$569.66$569.83700$565.613109
1611141480$569.80$570.05$569.50$569.504,496$565.993211
1611141540$569.84$569.84$569.79$569.79700$566.038412
1611141660$569.70$569.70$569.52$569.52254$566.087577
1611141840$569.00$569.23$569.00$569.23200$566.119456
1611141900$569.02$569.23$569.00$569.23700$566.174831
1611141960$569.46$569.46$569.46$569.46100$566.182177
1611142020$569.00$569.00$569.00$569.00388$566.225782
1611142080$569.26$569.70$569.26$569.70363$566.254409
1611142200$569.25$569.25$569.25$569.25783$566.318229
1611142320$569.21$569.21$569.21$569.21200$566.356497
1611142380$569.00$569.00$569.00$569.002,606$566.487363
1611142500$569.00$569.00$569.00$569.00100$566.502432
1611142560$568.75$568.75$568.62$568.62300$566.523203
1611142620$568.20$568.20$568.20$568.20400$566.550161
1611142680$568.94$568.94$568.80$568.80453$566.575275
1611142920$569.00$569.00$569.00$569.00100$566.622186
1611142980$569.25$569.25$569.25$569.25350$566.63795
1611143100$569.18$570.00$569.18$570.001,317$566.717802
1611143160$570.39$570.39$570.00$570.16833$566.758766
1611143220$570.01$570.16$570.01$570.01900$566.80145
1611143280$570.03$570.03$570.03$570.03700$566.832816
1611143520$570.50$570.68$570.50$570.68700$566.902118
1611143580$570.82$570.82$570.82$570.82500$566.93725
1611143640$570.79$570.79$570.40$570.40450$566.97152
1611143700$570.35$570.38$570.35$570.352,199$567.060163
1611143760$570.75$571.17$570.75$570.983,650$567.271376
1611143820$570.58$571.00$570.58$571.001,200$567.327607
1611143880$571.00$571.00$571.00$571.00100$567.337005
1611143940$570.56$571.10$570.56$571.10600$567.370626
1611144000$570.56$572.00$570.25$571.0020,055$568.300162
1611144060$570.59$571.25$570.59$571.004,567$568.432407
1611144120$570.80$570.80$570.00$570.007,801$568.570775
1611144180$569.01$569.68$569.00$569.051,610$568.583381
1611144240$568.60$568.60$568.00$568.152,062$568.57654
1611144300$569.00$569.30$568.80$568.892,883$568.589733
1611144360$569.00$569.30$569.00$569.30550$568.592852
1611144420$569.20$570.06$569.20$570.003,461$568.635802
1611144480$570.01$570.06$569.65$569.652,519$568.664712
1611144540$569.60$569.60$568.83$568.831,040$568.669183
1611144600$569.84$570.00$569.24$569.241,370$568.685677
1611144660$569.10$571.00$569.10$569.604,068$568.736706
1611144720$570.30$570.84$569.75$570.701,293$568.761677
1611144780$570.50$570.97$570.40$570.502,707$568.810985
1611144840$570.06$570.20$570.00$570.00560$568.820309
1611144960$569.36$569.55$569.06$569.552,883$568.832265
1611145020$569.40$569.55$569.03$569.552,877$568.84331
1611145080$569.20$569.20$568.90$568.984,690$568.85037
1611145140$569.47$569.47$569.11$569.16805$568.853773
1611145200$569.38$569.38$568.75$568.752,988$568.85697
1611145260$568.75$568.75$568.50$568.501,333$568.854683
1611145320$568.50$569.39$568.50$569.395,096$568.856076
1611145380$569.40$569.40$569.40$569.40100$568.858613
1611145440$569.43$569.64$569.43$569.452,780$568.870538
1611145500$569.58$570.00$569.58$569.7012,158$568.924316
1611145560$569.48$569.69$569.48$569.50799$568.929091
1611145620$569.39$569.70$569.25$569.505,708$568.946172
1611145680$569.81$569.81$569.51$569.81597$568.951747
1611145740$569.90$570.01$569.90$569.903,032$568.974173
1611145800$569.90$570.35$569.90$570.201,260$568.991878
1611145860$570.11$570.20$569.90$570.015,830$569.021664
1611145920$570.04$570.04$569.75$569.751,766$569.034551
1611145980$569.75$569.75$569.51$569.701,375$569.039358
1611146040$569.80$570.20$569.80$570.032,581$569.053589
1611146100$570.01$570.01$570.01$570.01200$569.059047
1611146220$570.39$571.50$570.38$571.5028,488$569.236426
1611146280$571.46$572.00$571.05$571.507,861$569.316865
1611146340$572.18$572.50$571.50$572.352,881$569.355579
1611146400$572.35$573.60$572.35$573.507,217$569.488104
1611146460$573.47$573.60$573.07$573.071,267$569.516691
1611146520$573.19$573.19$572.22$572.486,238$569.593074
1611146580$572.38$572.45$572.00$572.001,900$569.616527
1611146640$571.90$571.90$571.90$571.90117$569.624471
1611146700$571.84$572.00$571.84$572.001,130$569.644619
1611146760$572.44$572.75$572.44$572.486,681$569.709023
1611146820$572.48$572.48$572.48$572.48200$569.712609
1611146880$572.18$572.18$571.99$571.992,924$569.736121
1611147000$572.15$572.35$572.15$572.35202$569.746761
1611147060$572.35$572.70$572.35$572.35653$569.771057
1611147120$572.59$572.59$572.38$572.40624$569.780602
1611147240$572.70$572.70$572.11$572.11626$569.798322
1611147300$572.00$572.00$571.60$571.601,123$569.812168
1611147360$571.51$571.90$571.15$571.453,701$569.839859
1611147420$571.50$572.38$571.10$572.387,022$569.890179
1611147480$572.40$572.50$572.35$572.502,097$569.916127
1611147540$572.47$572.47$572.00$572.254,303$569.950517
1611147600$569.10$573.80$567.92$572.4529,521$570.045098
1611147660$572.00$572.55$564.26$572.385,566$570.069809
1611147720$572.65$572.70$572.53$572.533,398$570.099621
1611147780$572.65$572.65$572.00$572.145,238$570.131125
1611147840$572.17$572.17$572.00$572.065,618$570.157601
1611147900$572.00$572.1002$572.00$572.10021,050$570.167304
1611147960$572.00$572.05$572.00$572.007,704$570.206507
1611148020$572.20$572.45$572.20$572.411,699$570.2207
1611148080$572.10$572.10$570.41$570.413,345$570.235736
1611148140$570.90$570.90$569.02$569.266,646$570.231656
1611148200$569.4798$570.20$568.60$569.006,536$570.213482
1611148260$568.76$569.20$568.75$568.753,613$570.197672
1611148320$569.30$569.64$569.01$569.492,094$570.191402
1611148380$569.55$569.55$569.00$569.432,225$570.184242
1611148440$569.00$569.01$568.85$569.001,894$570.17513
1611148500$569.01$569.48$568.85$568.941,770$570.166867
1611148560$568.70$569.00$568.70$569.00726$570.163272
1611148620$568.75$568.75$568.01$568.071,795$570.14861
1611148680$568.00$568.68$567.55$568.6810,514$570.093826
1611148740$568.50$568.50$568.34$568.501,818$570.083722
1611148800$568.69$568.85$568.25$568.253,972$570.067896
1611148860$568.50$568.50$568.25$568.50950$570.061234
1611148920$568.49$569.00$568.49$569.001,317$570.05582
1611148980$568.89$569.49$568.89$569.40943$570.052942
1611149040$569.28$570.50$569.28$570.509,710$570.04873
1611149100$570.64$570.64$569.88$570.107,110$570.049382
1611149160$570.29$570.4998$570.14$570.401,518$570.050293
1611149220$570.37$570.40$570.24$570.24844$570.050941
1611149280$570.24$570.26$569.24$569.241,860$570.050217
1611149340$569.21$569.50$569.21$569.50700$570.047856
1611149400$569.52$569.63$568.90$569.142,682$570.041792
1611149460$569.14$569.26$569.00$569.261,237$570.038517
1611149520$569.50$569.50$569.50$569.50100$570.037591
1611149580$569.91$569.91$569.60$569.60476$570.036962
1611149640$569.75$569.75$569.65$569.65829$570.035956
1611149700$569.67$570.44$569.65$570.444,062$570.033885
1611149760$570.44$570.44$570.00$570.073,031$570.034511
1611149820$569.65$569.9899$569.60$569.685,717$570.030122
1611149880$569.93$570.08$569.50$569.504,425$570.028065
1611149940$569.60$569.60$569.60$569.60224$570.027307
1611150000$569.60$569.60$569.00$569.002,590$570.021969
1611150060$568.70$568.80$568.50$568.803,201$570.010015
1611150120$569.01$569.01$569.01$569.01100$570.009418
1611150180$569.49$569.62$569.49$569.621,200$570.007585
1611150240$569.75$570.60$569.69$570.604,422$570.009582
1611150300$570.99$571.90$570.99$571.699,253$570.040985
1611150360$571.71$571.80$571.50$571.672,631$570.055142
1611150420$571.58$571.90$571.03$571.89993,067$570.067122
1611150480$571.90$572.33$571.00$571.0012,945$570.114405
1611150540$571.62$571.88$571.62$571.881,811$570.120885
1611150600$571.95$572.00$571.90$572.00800$570.128056
1611150660$571.60$571.79$571.60$571.79400$570.131317
1611150720$571.95$572.70$571.95$572.705,977$570.159647
1611150780$572.55$572.70$572.20$572.454,686$570.184738
1611150840$572.3001$573.35$572.3001$573.2715,042$570.255081
1611150900$573.29$574.40$573.06$574.4017,289$570.36388
1611150960$574.4499$576.00$574.25$575.2029,039$570.592285
1611151020$575.44$575.48$573.90$573.9019,055$570.723163
1611151080$573.75$574.36$573.75$574.119,379$570.783108
1611151140$574.10$574.50$574.05$574.505,067$570.817958
1611151200$574.50$575.30$574.41$574.5019,174$570.94149
1611151260$574.85$574.85$574.32$574.507,357$570.979339
1611151320$574.50$575.00$574.42$574.5115,505$571.050627
1611151380$574.51$574.75$572.50$573.4911,567$571.095899
1611151440$573.46$573.46$573.00$573.001,090$571.101191
1611151500$573.00$573.40$572.99$572.993,692$571.11287
1611151560$572.70$574.00$572.10$574.004,520$571.130625
1611151620$574.19$574.20$573.68$573.681,232$571.141324
1611151680$573.07$573.25$572.80$572.852,567$571.152304
1611151740$572.75$573.01$572.62$572.624,726$571.164355
1611151800$572.73$572.73$572.53$572.531,933$571.170924
1611151860$572.63$572.85$572.63$572.771,399$571.176658
1611151920$572.85$572.86$572.80$572.861,325$571.180434
1611151980$572.89$574.00$572.89$573.9811,444$571.21448
1611152040$573.96$573.98$573.14$573.144,924$571.231028
1611152100$573.12$573.12$572.25$572.258,856$571.249837
1611152160$572.10$572.61$572.00$572.007,515$571.260324
1611152220$572.34$572.70$572.00$572.706,361$571.269245
1611152280$572.70$573.50$572.35$572.966,439$571.284305
1611152340$572.7499$574.00$572.73$573.6310,427$571.315044
1611152400$573.66$574.07$573.66$574.077,247$571.344235
1611152460$573.84$573.84$573.0001$573.285,506$571.363804
1611152520$573.33$573.50$572.99$573.088,963$571.385017
1611152580$573.35$573.45$573.35$573.457,356$571.407241
1611152640$573.41$573.41$572.75$572.759,628$571.427911
1611152700$572.62$572.62$571.06$572.0615,586$571.440946
1611152760$572.00$573.18$572.00$572.87993,174$571.447951
1611152820$572.59$572.81$572.50$572.552,706$571.455141
1611152880$571.00$572.22$568.13$569.0569,212$571.337029
1611152940$569.00$569.05$565.05$565.0553,040$571.149177
1611153000$565.42$569.00$564.01$564.631,054,095$565.514361
1611153060$564.46$567.74$561.76$563.5098305,784$565.21965
1611153120$563.00$568.96$563.00$568.175294,926$565.481308
1611153180$568.175$569.70$556.86$560.00416,311$564.921044
1611153240$560.00$568.00$559.57$567.35356,118$564.873962
1611153300$567.63$572.375$566.5323$572.375422,451$565.565693
1611153360$572.3262$574.56$570.75$573.45362,504$566.34936
1611153420$573.50$574.63$570.17$572.4505259,367$566.795418
1611153480$572.31$575.00$571.95$574.28323,644$567.428338
1611153540$574.0836$577.77$573.93$576.765274,167$568.010694
1611153600$576.785$577.35$572.01$576.01229,955$568.378653
1611153660$575.7301$576.8799$571.50$572.8492209,156$568.647958
1611153720$572.90$574.78$571.88$572.30168,106$568.820243
1611153780$572.24$573.10$570.50$571.88139,155$568.907471
1611153840$571.6801$573.00$569.05$570.30183,270$568.972562
1611153900$570.17$571.3199$565.46$566.405169,670$568.969498
1611153960$566.45$567.20$564.38$564.82161,838$568.875348
1611154020$564.6993$566.81$561.96$566.74163,271$568.759738
1611154080$566.7235$569.75$566.33$569.10116,595$568.749433
1611154140$569.09$570.80$569.09$569.6311109,396$568.772605
1611154200$569.6904$571.92$569.00$570.4205105,570$568.806889
1611154260$570.26$570.39$565.00$565.64122,812$568.775026
1611154320$565.39$566.7699$564.06$566.21113,347$568.712151
1611154380$566.16$568.64$565.4817$568.308876,272$568.694494
1611154440$568.3938$571.7901$568.3938$570.605117,265$568.72
1611154500$570.52$572.8494$570.3401$572.7789139,698$568.787542
1611154560$572.52$574.33$569.7337$571.0276123,886$568.856287
1611154620$571.098$571.86$569.06$569.500672,006$568.878036
1611154680$569.3928$571.7099$568.24$570.979793,407$568.889804
1611154740$571.11$571.91$569.57$570.084677,355$568.909433
1611154800$570.0722$571.64$570.05$571.338855,618$568.925356
1611154860$571.14$572.80$569.16$569.4894,158$568.959822
1611154920$569.4002$569.4395$567.2833$568.945681,286$568.952298
1611154980$568.9751$569.9999$567.62$567.67748,301$568.949661
1611155040$567.8547$569.2999$565.40$566.125109,255$568.925401
1611155100$566.43$567.9999$566.00$567.8245,744$568.91427
1611155160$567.655$569.48$567.09$569.17545,680$568.910384
1611155220$569.1819$569.46$567.1401$568.5243,939$568.906719
1611155280$568.2925$568.32$565.3101$566.9470,922$568.882016
1611155340$566.8848$568.3674$566.0001$566.3251,251$568.870502
1611155400$566.1436$569.25$566.1436$568.8651,479$568.864616
1611155460$568.70$570.9486$568.55$570.227876,341$568.875066
1611155520$570.38$570.50$568.2901$568.5151,604$568.879969
1611155580$568.46$568.68$567.50$568.009945,965$568.87463
1611155640$567.865$568.46$566.00$567.67555,732$568.86574
1611155700$567.6616$570.00$567.4788$569.7052,770$568.865785
1611155760$569.4864$569.95$568.67$569.4445,441$568.868364
1611155820$569.44$572.03$568.66$569.00106,093$568.887393
1611155880$569.01$570.57$568.75$569.79577,493$568.892451
1611155940$570.0963$571.3799$569.0436$570.643343,311$568.898186
1611156000$570.775$572.3999$570.2629$571.720151,501$568.912981
1611156060$571.91$572.16$569.00$569.26110,045$568.945542
1611156120$569.26$570.8399$568.53$570.7554,621$568.949197
1611156180$570.6331$571.86$570.52$571.52554,889$568.963749
1611156240$571.525$571.7763$570.65$571.17524,140$568.970181
1611156300$571.43$571.4722$570.48$570.4937,644$568.979008
1611156360$570.575$573.50$570.49$573.21106,569$569.023405
1611156420$573.23$574.18$572.47$573.84102,179$569.075454
1611156480$574.00$574.85$573.60$574.80112,204$569.143565
1611156540$574.72$575.77$574.52$575.2202142,753$569.240302
1611156600$575.2579$575.7439$574.13$574.3086,046$569.296523
1611156660$574.3136$575.75$574.3136$575.3640,373$569.322414
1611156720$575.2631$576.13$573.43$574.2814114,893$569.394706
1611156780$574.3823$574.90$573.4968$574.735557,134$569.425602
1611156840$574.84$575.7765$574.3068$574.88543,452$569.452327
1611156900$574.977$575.9992$574.63$575.2579,839$569.50423
1611156960$575.23$575.28$573.00$573.7672,854$569.538124
1611157020$573.6901$574.1029$572.51$573.9568,502$569.565491
1611157080$573.81$574.5475$571.90$572.329157,994$569.586564
1611157140$572.3291$572.66$571.63$571.9139,634$569.597574
1611157200$572.05$573.52$571.93$572.44834,043$569.608782
1611157260$572.6346$573.3089$572.25$573.169723,440$569.616589
1611157320$573.175$573.31$572.27$572.8919,091$569.622936
1611157380$572.82$574.00$572.34$573.662841,401$569.638945
1611157440$573.7097$574.5039$573.27$573.2724,748$569.650349
1611157500$573.25$573.5105$569.7402$570.49102,614$569.665423
1611157560$570.58$571.87$569.84$571.20560,034$569.67252
1611157620$571.179$572.15$570.56$571.6741,896$569.679787
1611157680$571.78$573.50$571.78$572.7141,644$569.693631
1611157740$572.69$573.39$572.62$572.80531,372$569.704169
1611157800$572.805$573.16$571.60$572.25521,915$569.709936
1611157860$571.95$572.1956$571.5801$571.8830,309$569.716885
1611157920$571.82$571.84$570.51$570.7039,016$569.722271
1611157980$570.7747$571.4199$570.5101$570.816637,337$569.726381
1611158040$570.99$572.333$570.9634$571.8518,934$569.730218
1611158100$571.98$573.34$571.98$572.6224,872$569.7375
1611158160$572.70$574.00$572.60$573.9734,126$569.749685
1611158220$573.93$573.93$572.94$573.13529,874$569.760495
1611158280$573.1278$574.52$572.75$574.5050,665$569.779266
1611158340$574.60$574.80$573.73$574.020225,003$569.790372
1611158400$573.995$573.995$572.50$572.8327,275$569.79973
1611158460$572.97$573.07$572.5175$572.9716,878$569.804814
1611158520$572.97$574.00$572.97$573.82616,795$569.810565
1611158580$573.7567$575.06$573.7567$574.598170,439$569.844361
1611158640$574.68$574.77$572.10$572.525145,953$569.859474
1611158700$572.52$572.7999$571.35$571.6541,078$569.867987
1611158760$571.7001$572.5599$571.57$572.4332,851$569.874687
1611158820$572.3238$572.5682$571.8501$572.137719,109$569.878775
1611158880$572.1744$572.20$571.01$571.2526,360$569.883206
1611158940$571.04$571.60$570.7271$571.6034,516$569.886923
1611159000$571.60$572.3193$571.60$572.07528,249$569.892488
1611159060$571.9918$572.21$571.79$571.8022,877$569.896831
1611159120$571.8312$572.3792$571.71$572.379219,686$569.900631
1611159180$572.30$572.94$572.12$572.73524,741$569.906839
1611159240$572.83$573.31$571.67$572.337123,532$569.912504
1611159300$572.275$572.98$571.94$572.003718,065$569.916902
1611159360$571.90$572.56$571.69$572.5615,497$569.920044
1611159420$572.45$572.69$571.59$572.233321,427$569.924579
1611159480$572.085$573.93$571.70$573.9335,495$569.933497
1611159540$573.73$574.82$573.6545$574.8134,096$569.946989
1611159600$574.7101$575.00$574.391$574.9045,776$569.967799
1611159660$574.71$574.71$573.26$574.0028,627$569.978662
1611159720$573.925$573.925$573.01$573.3123,260$569.985816
1611159780$573.415$574.67$573.36$573.782223,156$569.994312
1611159840$573.775$574.00$572.16$572.686240,633$570.00564
1611159900$572.735$573.0999$572.1503$572.439526,783$570.011976
1611159960$572.1911$574.3923$572.15$573.200326,227$570.020359
1611160020$573.2271$573.4395$572.53$572.6815,477$570.024537
1611160080$572.655$572.86$572.27$572.5917,879$570.028623
1611160140$572.60$572.60$571.27$571.5031,219$570.03336
1611160200$571.6031$572.40$571.07$571.88529,383$570.037335
1611160260$571.80$571.8108$571.1901$571.65513,295$570.039166
1611160320$571.655$572.50$571.5159$572.478920,744$570.042776
1611160380$572.60$573.4995$572.4578$572.8125,029$570.049219
1611160440$572.81$572.90$572.3101$572.671712,132$570.052015
1611160500$572.665$573.2099$571.70$571.8333,387$570.058514
1611160560$571.75$572.76$571.75$572.4529,733$570.063854
1611160620$572.45$573.55$572.19$573.404923,529$570.069628
1611160680$573.48$574.00$573.44$573.966923,254$570.077222
1611160740$573.875$573.88$572.70$573.1014,090$570.081161
1611160800$573.13$573.3056$572.21$572.2121,030$570.086279
1611160860$572.2216$572.58$571.4101$572.5827,615$570.090914
1611160920$572.42$572.8076$572.0904$572.685,619$570.092089
1611160980$572.8408$573.70$572.66$573.5618,370$570.097124
1611161040$573.2946$574.0994$573.00$573.1331,713$570.107262
1611161100$572.95$573.49$572.95$573.477,194$570.109218
1611161160$573.3726$573.45$572.96$573.1357,027$570.111162
1611161220$573.11$573.50$572.9849$573.3512,218$570.114556
1611161280$573.44$575.00$573.14$574.68666,840$570.140357
1611161340$574.577$575.85$574.556$575.0196,842$570.181581
1611161400$575.185$575.52$573.64$574.575744,810$570.198782
1611161460$574.4999$575.05$574.26$574.539424,895$570.208231
1611161520$574.51$574.70$574.2601$574.4218,873$570.215
1611161580$574.46$575.09$574.2601$574.7021,147$570.223261
1611161640$574.735$574.755$573.81$573.9131,923$570.234446
1611161700$574.05$574.31$572.2863$573.00536,009$570.24379
1611161760$573.015$575.08$573.015$574.96129,211$570.253146
1611161820$574.9856$575.3999$574.58$575.319631,798$570.26598
1611161880$575.35$576.50$574.76$575.16110,108$570.316914
1611161940$574.97$576.14$574.80$576.0955,605$570.34151
1611162000$575.93$576.09$574.58$574.999542,834$570.359251
1611162060$574.95$575.60$574.75$575.356828,734$570.370652
1611162120$575.1748$575.68$574.11$575.378541,162$570.386262
1611162180$575.47$575.47$574.33$574.6823,218$570.394682
1611162240$574.68$575.20$574.35$574.508,397$570.397647
1611162300$574.4377$575.20$574.4377$575.0213,773$570.402782
1611162360$575.15$575.2499$574.50$575.0014,194$570.407881
1611162420$575.00$575.60$574.66$575.154923,552$570.416989
1611162480$575.17$575.60$574.8797$574.892923,786$570.426678
1611162540$574.885$574.97$573.60$574.5239,854$570.439431
1611162600$574.475$575.30$574.40$574.6317,931$570.445932
1611162660$574.54$574.8528$574.0601$574.76312,483$570.450051
1611162720$574.91$575.00$574.6101$575.0013,372$570.45488
1611162780$574.65$575.05$574.65$574.936519,847$570.462119
1611162840$574.92$575.00$574.54$574.8427,617$570.47203
1611162900$574.83$575.50$574.745$575.3422,035$570.480598
1611162960$575.46$577.21$575.26$576.275107,868$570.533117
1611163020$576.30$577.70$576.07$577.375558,136$570.56336
1611163080$577.313$578.90$577.1236$578.445119,067$570.636634
1611163140$578.445$578.88$577.9301$578.1050,151$570.667407
1611163200$578.19$579.50$578.19$578.686889,170$570.724852
1611163260$578.55$579.18$577.4238$579.020669,937$570.765562
1611163320$579.18$580.00$579.00$579.872192,226$570.829273
1611163380$579.8313$580.70$579.32$580.60115,288$570.910269
1611163440$580.60$580.82$579.65$580.7565,074$570.957492
1611163500$580.7027$580.8012$578.63$579.64555,131$570.993879
1611163560$579.705$579.88$578.81$579.0037,725$571.018144
1611163620$578.885$579.59$578.62$579.51530,648$571.036653
1611163680$579.5256$579.68$578.3433$579.0037,471$571.058846
1611163740$579.12$579.12$578.34$578.496222,469$571.071564
1611163800$578.50$580.4199$578.4146$579.98554,456$571.106679
1611163860$579.985$580.58$579.60$580.397942,768$571.135491
1611163920$580.4196$581.0183$580.4053$580.88564,805$571.181788
1611163980$580.9564$581.25$580.50$580.90550,776$571.218116
1611164040$580.905$580.9619$579.4808$579.65440,048$571.24475
1611164100$579.62$580.9899$579.62$580.6629,902$571.264799
1611164160$580.7999$581.70$580.75$581.6250,635$571.302597
1611164220$581.70$582.5399$581.50$582.539976,885$571.362622
1611164280$582.46$582.55$581.6801$581.8243,557$571.396611
1611164340$581.82$582.39$581.21$581.91542,330$571.428719
1611164400$581.9287$583.00$581.9287$582.635761,484$571.478728
1611164460$582.6273$583.299$582.30$582.823543,053$571.514148
1611164520$582.8522$583.2791$582.6372$583.03535,434$571.543142
1611164580$583.035$583.035$581.847$582.077535,984$571.571085
1611164640$582.00$582.84$581.8954$582.59526,124$571.591153
1611164700$582.541$582.70$582.0901$582.510515,873$571.603427
1611164760$582.40$582.6244$581.16$581.48532,227$571.626956
1611164820$581.495$581.7904$581.15$581.2837,351$571.652771
1611164880$581.30$581.9367$581.02$581.43522,602$571.668518
1611164940$581.34$581.9699$581.2843$581.4121,181$571.683418
1611165000$581.284$581.7859$581.21$581.49517,655$571.695626
1611165060$581.495$581.68$579.79$579.973751,592$571.72756
1611165120$580.115$580.85$580.0901$580.5429,994$571.746071
1611165180$580.6597$581.2372$580.44$580.976321,505$571.759477
1611165240$581.05$581.5811$580.99$581.116629,197$571.778799
1611165300$581.18$581.20$580.32$580.620126,057$571.79501
1611165360$580.88$580.91$580.4369$580.88516,981$571.805483
1611165420$581.00$581.0399$579.2903$579.300158,863$571.839049
1611165480$579.475$579.61$578.55$578.8958,335$571.868314
1611165540$579.0492$579.75$578.985$579.27719,981$571.879149
1611165600$579.2301$580.00$579.2301$579.9229,671$571.894637
1611165660$579.88$580.35$579.75$580.158131,909$571.912394
1611165720$580.02$580.23$579.75$580.06530,503$571.929067
1611165780$579.94$580.0737$579.34$580.0523,528$571.941664
1611165840$580.2499$580.44$579.6607$579.78520,015$571.952648
1611165900$579.98$580.3399$579.73$580.1110,184$571.958291
1611165960$580.14$580.26$579.84$579.901512,910$571.965412
1611166020$579.975$580.04$579.29$579.400722,159$571.977001
1611166080$579.41$579.93$579.29$579.82513,398$571.983935
1611166140$579.93$580.06$579.44$580.04520,068$571.994565
1611166200$580.1461$581.13$580.14$581.089241,440$572.01912
1611166260$581.17$582.17$581.0722$581.195139,478$572.045163
1611166320$581.0909$581.7999$581.0909$581.343419,466$572.057511
1611166380$581.49$581.51$580.5601$580.8124,147$572.072109
1611166440$580.81$582.10$580.64$581.975537,008$572.095269
1611166500$581.79$582.69$581.7201$582.6936,924$572.120381
1611166560$582.595$582.76$581.93$582.577437,161$572.145952
1611166620$582.49$582.5766$581.94$582.4215,571$572.15652
1611166680$582.30$582.48$581.8822$582.21540,775$572.1836
1611166740$582.215$582.50$581.80$581.9523,629$572.199357
1611166800$581.76$582.17$581.57$582.0913,654$572.208142
1611166860$582.065$582.16$581.83$581.9617,030$572.219274
1611166920$582.0972$582.72$581.82$582.3319,952$572.232594
1611166980$582.33$582.50$581.40$581.9216,829$572.243424
1611167040$581.94$581.985$580.7685$581.3226,929$572.259545
1611167100$581.488$582.29$581.15$582.281812,385$572.267243
1611167160$582.17$582.64$581.9982$582.6016,915$572.278528
1611167220$582.59$582.65$582.06$582.3514,315$572.288054
1611167280$582.24$582.51$581.36$581.7815,925$572.298147
1611167340$581.751$581.90$581.39$581.6310,145$572.304388
1611167400$581.63$582.28$581.509$581.80513,800$572.313045
1611167460$581.86$582.1684$581.65$582.16849,339$572.318962
1611167520$582.24$582.76$582.24$582.649923,339$572.334689
1611167580$582.65$582.65$582.2081$582.450310,903$572.342058
1611167640$582.53$583.4392$582.32$583.343750,712$572.37692
1611167700$583.355$583.9406$583.3233$583.7937,405$572.404517
1611167760$583.75$583.90$582.63$583.0025,295$572.422448
1611167820$582.955$583.1699$582.1506$582.457413,526$572.431387
1611167880$582.38$582.46$581.29$581.80532,365$572.451062
1611167940$581.7801$581.8399$580.7673$581.44535,923$572.471642
1611168000$581.31$581.64$581.10$581.3216,242$572.480903
1611168060$581.44$581.85$581.3401$581.7519,615$572.492557
1611168120$581.7084$581.73$581.0299$581.275611,801$572.499335
1611168180$581.2432$581.4588$580.8201$581.2025,409$572.513464
1611168240$581.23$581.23$580.5545$580.7513,705$572.520895
1611168300$580.725$581.5999$580.46$581.591535,461$572.540033
1611168360$581.55$582.60$581.29$582.39532,044$572.55921
1611168420$582.395$582.53$581.8197$582.444621,659$572.572582
1611168480$582.54$583.445$582.29$583.172831,984$572.593844
1611168540$583.145$583.495$582.882$583.2726,569$572.61185
1611168600$583.1585$583.38$582.83$583.01520,631$572.625632
1611168660$583.06$583.50$582.86$583.38519,728$572.639092
1611168720$583.385$584.145$583.29$584.0241,168$572.668558
1611168780$584.0737$584.49$584.0201$584.287140,082$572.698261
1611168840$584.3312$584.7278$584.0341$584.16534,774$572.723927
1611168900$584.24$585.00$584.24$584.8452,093$572.763447
1611168960$584.84$585.00$584.512$585.0040,841$572.794539
1611169020$584.9432$585.60$584.9185$585.1547,150$572.831494
1611169080$585.2501$585.55$584.85$585.184723,793$572.850121
1611169140$585.24$585.28$584.57$584.8128,087$572.871145
1611169200$584.7324$585.19$584.55$585.0623,181$572.888418
1611169260$585.1599$585.1599$584.20$584.5518,916$572.902204
1611169320$584.56$584.98$584.25$584.3412,683$572.911568
1611169380$584.22$584.78$584.1997$584.580114,237$572.921697
1611169440$584.7286$584.8264$584.335$584.488111,086$572.929752
1611169500$584.4254$584.80$584.3201$584.419,404$572.936542
1611169560$584.30$584.61$583.77$584.5033,071$572.959491
1611169620$584.49$584.98$584.24$584.73521,675$572.974913
1611169680$584.8395$586.11$584.6501$585.816863,437$573.024746
1611169740$585.85$586.70$585.7401$586.340152,079$573.067357
1611169800$586.455$586.65$586.00$586.16545,025$573.103864
1611169860$586.165$586.3777$585.62$586.20534,492$573.131055
1611169920$586.14$588.40$586.04$588.25102,202$573.219884
1611169980$588.25$589.7999$587.5301$588.845138,239$573.349873
1611170040$588.63$589.99$588.63$589.5401118,550$573.465304
1611170100$589.606$590.00$589.01$589.3088,267$573.550531
1611170160$589.28$589.75$588.36$588.67565,937$573.611088
1611170220$588.675$589.6898$588.55$589.63538,855$573.646883
1611170280$589.5467$591.00$589.3975$590.9457,822$573.702938
1611170340$590.945$591.0261$589.4574$589.69543,192$573.744631
1611170400$589.745$590.67$589.45$589.908748,743$573.791275
1611170460$589.8863$591.00$589.54$590.94549,592$573.839175
1611170520$591.00$591.87$590.8803$591.69100,979$573.942704
1611170580$591.5638$592.0288$590.55$592.00110,247$574.054161
1611170640$591.94$592.00$591.4112$591.5936,028$574.090791
1611170700$591.5516$592.60$591.41$592.2478,153$574.171005
1611170760$592.19$593.00$591.7001$592.921767,414$574.24103
1611170820$592.8517$593.15$591.77$592.4578,911$574.322967
1611170880$592.53$592.60$591.32$592.086957,412$574.380398
1611170940$592.00$592.1799$591.50$592.139941,391$574.42119
1611171000$592.0597$592.0729$590.50$591.160169,093$574.486152
1611171060$591.245$591.66$590.6801$591.03542,150$574.525542
1611171120$591.00$591.7247$590.8588$591.0927,685$574.551508
1611171180$590.8968$591.39$590.80$591.0331,082$574.580416
1611171240$591.24$593.2877$591.03$593.0973,772$574.65343
1611171300$593.13$593.15$591.87$592.02540,957$574.693918
1611171360$592.08$592.64$590.32$590.49550,326$574.741207
1611171420$590.44$591.88$590.38$591.3226,325$574.766485
1611171480$591.305$591.7299$590.485$590.48530,412$574.792692
1611171540$590.4808$590.56$589.73$590.4650,401$574.83543
1611171600$590.57$590.57$589.61$590.3131,458$574.862028
1611171660$590.1999$590.3599$589.61$590.355328,386$574.88548
1611171720$590.27$591.3499$590.192$590.449938,497$574.919307
1611171780$590.325$591.12$590.12$590.8830,224$574.945039
1611171840$590.80$591.44$590.39$591.2530,344$574.971612
1611171900$591.259$591.70$590.5801$590.8738,940$575.006229
1611171960$590.865$591.00$590.3303$590.5120,727$575.023927
1611172020$590.35$590.40$589.82$590.2333,611$575.05139
1611172080$590.15$591.045$589.91$590.9823,588$575.071079
1611172140$591.0599$591.63$590.9588$591.6032,428$575.099587
1611172200$591.485$591.82$591.075$591.1721,133$575.118422
1611172260$591.125$591.17$590.2601$590.4022,388$575.137379
1611172320$590.2201$590.65$590.2201$590.6310,600$575.146376
1611172380$590.46$590.6499$589.60$589.7832,068$575.171726
1611172440$589.78$590.18$589.1242$589.3852,877$575.212304
1611172500$589.39$590.3801$589.39$589.9126,891$575.233923
1611172560$590.04$590.50$589.37$589.7931,104$575.258213
1611172620$589.82$590.50$589.69$590.056220,901$575.274801
1611172680$590.08$590.2085$589.62$589.6216,364$575.287808
1611172740$589.6656$589.6656$588.23$589.35562,746$575.333838
1611172800$589.313$589.65$588.86$589.6530,334$575.356183
1611172860$589.4796$591.00$589.4796$590.802748,191$575.394791
1611172920$590.845$591.6999$590.8325$591.550139,946$575.428434
1611172980$591.6999$592.40$591.57$591.731853,644$575.475447
1611173040$591.69$592.0838$591.1857$591.915736,874$575.506899
1611173100$592.03$592.21$591.32$591.8334,847$575.536997
1611173160$591.795$591.9199$591.07$591.25517,517$575.551612
1611173220$591.11$591.11$590.15$590.42540,435$575.583563
1611173280$590.455$590.50$589.70$590.4721,233$575.599801
1611173340$590.535$591.7499$590.51$591.7035,572$575.629014
1611173400$591.66$591.69$590.635$590.9035,865$575.658664
1611173460$590.885$591.0599$590.3444$590.47517,120$575.672093
1611173520$590.475$590.70$589.65$589.759730,037$575.694781
1611173580$589.7183$590.82$589.6201$590.8227,511$575.715494
1611173640$590.76$590.9099$590.2244$590.447221,590$575.732345
1611173700$590.3805$590.58$589.1225$589.85540,090$575.76127
1611173760$589.98$591.43$589.7301$591.36539,764$575.792305
1611173820$591.365$591.99$590.81$590.8743,403$575.827852
1611173880$591.00$591.21$590.6502$590.774816,865$575.840975
1611173940$590.79$591.13$590.1401$590.544318,654$575.855273
1611174000$590.56$591.78$590.525$591.7827,655$575.877085
1611174060$591.71$591.7899$590.7557$591.1721,680$575.894295
1611174120$591.17$592.15$591.1006$592.146239,605$575.9268
1611174180$592.16$592.75$591.90$592.59541,195$575.96117
1611174240$592.5813$592.99$591.65$591.667759,102$576.011353
1611174300$591.757$592.01$590.7901$590.89541,293$576.043843
1611174360$590.84$592.00$590.50$591.695729,661$576.066959
1611174420$591.68$591.90$591.3779$591.8016,655$576.080164
1611174480$591.72$591.786$590.52$590.5218,454$576.09437
1611174540$590.67$590.92$590.03$590.0344,692$576.126817
1611174600$590.155$590.31$589.51$589.7551,564$576.162814
1611174660$589.87$590.06$589.02$589.0248,961$576.195908
1611174720$589.01$589.57$589.00$589.26531,343$576.216553
1611174780$589.265$589.265$588.57$589.0143,629$576.244255
1611174840$589.08$590.11$589.02$590.0255,994$576.281957
1611174900$590.02$590.81$589.74$589.8648,436$576.316316
1611174960$589.835$590.80$589.80$589.8025,159$576.333771
1611175020$589.7133$589.935$588.03$588.312260,361$576.371343
1611175080$588.365$588.86$587.1401$588.72106,607$576.432816
1611175140$588.735$588.735$587.73$587.89536,595$576.453967
1611175200$587.856$588.56$587.62$587.8941,791$576.477913
1611175260$587.926$588.44$586.94$588.2868,620$576.51523
1611175320$588.28$589.84$588.21$589.577460,282$576.551728
1611175380$589.625$590.48$589.43$590.4865,333$576.594898
1611175440$590.435$590.435$588.81$589.17537,303$576.618357
1611175500$589.175$589.95$589.01$589.309929,939$576.63714
1611175560$589.31$589.50$588.57$588.9735,238$576.658272
1611175620$588.97$589.80$588.97$589.517226,673$576.674911
1611175680$589.5883$589.90$589.37$589.9023,162$576.689694
1611175740$589.8687$590.69$589.74$590.3065,342$576.732367
1611175800$590.25$590.83$588.98$589.050868,484$576.775938
1611175860$589.04$589.80$588.7527$589.589948,686$576.805551
1611175920$589.49$589.6478$589.17$589.23538,262$576.828633
1611175980$589.22$589.50$588.7001$589.428847,833$576.856872
1611176040$589.42$590.32$588.89$588.9086,220$576.908957
1611176100$588.96$589.29$586.35$586.92134,454$576.97901
1611176160$586.98$587.64$586.92$587.29106,371$577.03012
1611176220$587.29$587.36$587.07$587.2873,794$577.065426
1611176280$587.28$588.07$586.70$587.9838123,290$577.124534
1611176340$587.96$588.08$585.93$586.25197,098$577.214194
1611176400$586.34$586.34$586.34$586.34680,098$577.504655
1611176460$586.08$586.34$577.1268$586.308,259$577.49541
1611176520$586.34$588.3367$586.255$586.3415,708$577.500515
1611176580$586.3302$586.34$586.01$586.21210,313$577.561497
1611176640$586.20$587.20$586.20$587.20355,589$577.66259
1611176700$586.52$586.52$585.55$585.553,424$577.663961
1611176760$586.03$586.35$586.01$586.011,568$577.664693
1611176820$586.00$586.02$585.91$586.001,072$577.665197
1611176880$586.06$586.06$586.06$586.06300$577.665478
1611176940$585.80$586.34$585.80$586.002,790$577.666373
1611177000$586.06$586.06$585.60$585.60750$577.666715
1611177060$577.3689$586.00$577.3689$586.003,626$577.667114
1611177120$585.68$585.68$585.68$585.68300$577.667324
1611177180$586.04$586.04$585.61$585.61200$577.667473
1611177240$585.67$585.785$585.67$585.7851,799$577.668054
1611177300$586.34$586.34$585.65$585.706,818$577.670059
1611177360$585.60$585.70$585.50$585.50400$577.492917
1611177420$585.70$585.70$585.70$585.70691$577.493147
1611177480$585.62$585.62$585.50$585.501,097$577.493537
1611177540$585.50$585.50$585.50$585.50198$577.493802
1611177600$585.56$585.70$585.50$585.70669$577.494043
1611177720$585.50$585.50$585.50$585.50260$577.494359
1611177780$585.62$585.69$585.50$585.69813$577.494643
1611177840$585.55$586.34$585.55$586.343,840$577.495828
1611177900$585.65$585.66$585.60$585.66388$577.49596
1611177960$585.54$585.54$585.33$585.33842$577.496278
1611178020$585.4999$585.4999$585.25$585.251,051$577.496573
1611178080$585.25$585.29$585.10$585.101,135$577.497053
1611178140$586.34$586.34$585.20$585.60661$577.497299
1611178200$585.23$585.40$585.23$585.40600$577.497568
1611178260$585.33$585.58$585.24$585.58690$577.492854
1611178320$585.60$585.73$585.58$585.652,678$577.49369
1611178380$585.95$586.35$585.95$586.354,345$577.495135
1611178440$586.45$586.60$586.38$586.401,401$577.49574
1611178500$586.38$586.40$586.38$586.401,903$577.496429
1611178560$586.55$586.77$586.55$586.77429$577.496663
1611178680$586.79$586.79$586.79$586.79290$577.496973
1611178740$586.78$586.78$586.34$586.7035,606$577.507263
1611178800$586.70$586.70$586.70$586.70400$577.507465
1611178860$586.50$586.50$586.50$586.50100$577.507588
1611178920$586.5002$586.68$586.50$586.68500$577.507845
1611178980$586.5998$586.5998$586.5998$586.5998181$577.507979
1611179100$586.36$586.36$586.36$586.36100$577.508103
1611179160$586.60$586.60$586.60$586.60270$577.492764
1611179220$586.60$586.70$586.34$586.50894$577.493078
1611179280$586.36$586.36$586.36$586.36200$577.493176
1611179340$586.45$586.45$586.45$586.45529$577.493394
1611179400$586.36$586.36$586.36$586.36230$577.498574
1611179520$586.00$586.02$586.00$586.02680$577.498785
1611179580$586.01$586.01$586.01$586.01250$577.498926
1611179880$585.81$585.81$585.80$585.80200$577.499215
1611179940$585.79$586.00$585.75$585.77729$577.499472
1611180120$585.75$585.75$585.75$585.75100$577.492753
1611180180$586.29$586.34$586.29$586.303,868$577.494049
1611180240$585.7501$586.02$585.7501$586.001,200$577.494393
1611180480$586.28$586.34$586.28$586.34513$577.494753
1611180540$586.4002$586.4002$586.40$586.40962$577.495074
1611180600$586.05$586.11$585.75$585.751,283$577.495556
1611180720$585.80$585.81$585.75$585.811,582$577.496069
1611180780$585.81$585.81$585.73$585.731,015$577.496395
1611180840$585.60$585.60$585.60$585.60107$577.496435
1611180900$585.78$586.00$585.78$585.94411,857$577.497018
1611180960$586.00$586.00$586.00$586.00220$577.492734
1611181020$585.86$585.86$585.86$585.86138$577.492832
1611181080$585.98$585.98$585.98$585.98100$577.492914
1611181140$586.00$586.00$586.00$586.00938$577.493243
1611181380$586.3101$586.3101$586.31$586.31250$577.493513
1611181440$558.3533$586.50$558.3533$586.501,039$577.493172
1611181500$586.50$586.50$586.50$586.50189$577.493254
1611181560$586.50$586.50$586.50$586.50100$577.493284
1611181620$586.25$586.25$586.25$586.25877$577.493565
1611181680$586.25$586.25$586.25$586.25205$577.493637
1611181740$586.25$586.25$586.25$586.25200$577.493699
1611181800$586.25$586.25$586.25$586.25182$577.493767
1611182040$586.40$586.40$586.25$586.25473$577.49289
1611182100$586.48$586.50$586.48$586.502,189$577.493559
1611182160$586.50$586.50$586.50$586.50100$577.49359
1611182220$586.2727$586.2727$586.2727$586.2727154$577.493656
1611182280$586.30$586.30$586.25$586.25446$577.493837
1611182400$586.02$586.02$586.02$586.02146$577.493934
1611182460$586.25$586.25$586.25$586.25473$577.494072
1611182640$586.25$586.50$586.25$586.25668$577.494373
1611182700$586.45$586.50$586.25$586.501,539$577.494922
1611182760$586.66$586.70$586.66$586.70267$577.492679
1611182820$586.89$587.72$586.89$587.721,549$577.493413
1611182880$587.40$587.40$586.50$586.50500$577.493565
1611183000$587.36$587.36$586.57$586.571,030$577.493974
1611183060$587.39$587.39$587.32$587.38320$577.494192
1611183120$587.06$587.40$587.06$587.401,576$577.494894
1611183180$587.40$587.40$587.40$587.40100$577.494964
1611183240$587.04$587.04$587.04$587.04100$577.494997
1611183420$587.07$587.08$587.04$587.071,400$577.495596
1611183600$587.40$587.40$587.40$587.40173$577.495741
1611184140$587.52$587.85$587.50$587.851,099$577.4933
1611184200$587.55$587.89$587.52$587.52702$577.493599
1611184440$587.24$587.24$587.24$587.24667$577.493939
1611184560$587.11$587.11$587.11$587.11100$577.492703
1611184620$587.23$587.23$587.23$587.23100$577.492742
1611184680$587.02$587.02$587.00$587.001,600$577.493311
1611184800$587.00$587.00$587.00$587.00309$577.493424
1611184860$587.00$587.00$587.00$587.00489$577.494962
1611184980$587.00$587.00$587.00$587.00443$577.495133
1611185040$587.18$587.18$587.18$587.18110$577.495212
1611185100$587.40$587.40$587.40$587.40500$577.495377
1611185160$587.30$587.30$587.00$587.00837$577.495647
1611185220$587.00$587.00$587.00$587.00260$577.495755
1611185280$587.30$587.30$587.25$587.25700$577.496001
1611185340$587.00$587.00$587.00$587.001,036$577.496357
1611185520$586.62$586.62$586.62$586.62132$577.4928
1611185640$586.50$586.53$586.50$586.53310$577.492934
1611185700$587.00$587.00$587.00$587.00200$577.493009
1611185940$586.60$586.60$586.60$586.60200$577.493139
1611186000$586.50$586.50$586.50$586.50451$577.493348
1611186120$586.50$586.50$586.34$586.341,100$577.49374
1611186420$586.60$586.60$586.60$586.60100$577.492748
1611186480$586.74$586.74$586.60$586.60977$577.493041
1611186540$586.60$586.60$586.60$586.60125$577.493079
1611186780$586.60$586.60$586.60$586.60100$577.4932
1611186900$586.40$586.6699$586.3999$586.39991,060$577.493588
1611186960$586.25$586.40$586.25$586.40390$577.493792
1611187020$586.2001$586.53$586.20$586.531,728$577.494349
1611187140$586.33$586.33$586.03$586.03246$577.49463
1611187260$586.00$586.00$586.00$586.00691$577.492882
1611187320$586.00$586.00$585.80$585.80420$577.493039
1611187380$586.00$586.00$585.80$585.801,099$577.493398
1611187500$585.44$585.44$585.44$585.44189$577.49348
1611187620$585.52$585.52$585.52$585.52100$577.49363
1611187680$585.70$585.70$585.70$585.70200$577.493696
1611187740$585.70$585.70$585.35$585.35400$577.493959
1611187800$585.80$585.80$585.80$585.80500$577.49416
1611187860$586.00$586.00$586.00$586.00108$577.494258
1611187920$585.80$586.00$585.80$586.00315$577.494403
1611187980$585.90$585.90$585.90$585.90250$577.494523
1611188040$585.52$585.52$585.52$585.52200$577.494604
1611188100$585.50$585.50$585.35$585.35406$577.494744
1611188160$585.35$585.35$585.35$585.35499$577.492809
1611188220$585.31$585.31$585.31$585.31121$577.492885
1611188340$585.75$585.95$585.75$585.95760$577.493208
1611188400$585.80$585.80$585.80$585.80137$577.493244
1611188580$585.95$585.95$585.95$585.95100$577.493388
1611188700$585.63$585.63$585.49$585.49438$577.493545
1611188820$585.30$585.30$585.30$585.30200$577.493761
1611188880$585.27$585.27$585.27$585.27200$577.493838
1611189120$585.28$585.28$585.20$585.20870$577.493031
1611189180$585.25$585.28$585.00$585.002,733$577.49383
1611189300$585.28$585.28$585.00$585.00800$577.494115
1611189360$585.00$585.20$585.00$585.00956$577.494377
1611189420$585.30$585.30$585.30$585.30100$577.494439
1611189480$585.30$585.30$585.30$585.30100$577.494597
1611189540$585.55$585.55$585.25$585.251,035$577.494902
1611189720$585.79$585.79$585.79$585.79129$577.494973
1611189780$585.00$585.00$585.00$585.00900$577.495241
1611189900$585.30$585.30$585.01$585.011,527$577.495658
1611189960$585.24$585.28$585.24$585.28427$577.492826
1611190020$585.2999$585.2999$585.2999$585.2999100$577.492872
1611190140$585.4999$585.4999$585.4999$585.4999100$577.492994
1611190200$585.37$585.45$585.37$585.45500$577.493131
1611190260$585.35$585.35$585.20$585.20300$577.493209
1611190320$585.40$585.40$585.40$585.40256$577.493337
1611190380$585.15$585.30$585.15$585.30308$577.493452
1611190440$585.40$585.45$585.40$585.45455$577.493601
1611190500$585.14$585.40$585.14$585.40482$577.493832
1611190560$585.40$585.4299$585.40$585.4299400$577.494074
1611190620$585.43$585.44$585.0201$585.0201700$577.494422
1611190680$585.15$585.44$585.15$585.251,188$577.494968
1611190740$585.01$585.67$585.01$585.67451$577.495284
1611190800$585.67$585.67$585.67$585.67100$577.495284