NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 21, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611224400$583.75$583.75$583.75$583.75100$583.579347
1611224460$583.71$583.71$583.71$583.71500$583.640126
1611225240$583.01$583.01$583.01$583.01390$583.510863
1611227220$584.57$584.57$584.57$584.57141$583.660276
1611227400$584.95$584.95$584.95$584.95500$583.815857
1611227460$584.93$584.93$584.93$584.93141$583.882616
1611227820$584.09$584.09$583.89$583.89326$583.927047
1611228120$584.13$584.13$584.13$584.13100$583.939132
1611228300$583.89$583.89$583.89$583.89247$583.938107
1611228600$584.57$584.60$584.57$584.60301$583.992497
1611228720$584.93$584.95$584.91$584.91961$584.124811
1611230220$584.74$584.74$584.74$584.74500$584.181787
1611230400$584.00$584.83$583.23$584.201,692$584.195388
1611230460$583.80$584.00$583.80$584.00380$584.168081
1611230580$583.50$583.80$583.50$583.80948$584.123341
1611230640$583.40$583.70$583.40$583.704,698$584.011324
1611230820$584.14$584.14$583.23$583.23473$583.998735
1611230880$583.87$584.14$583.80$584.00823$583.99229
1611230940$583.53$583.53$583.53$583.53300$583.983155
1611231120$583.16$583.43$583.05$583.431,362$583.921021
1611231240$583.09$583.09$583.09$583.09150$583.908377
1611231360$583.30$583.30$583.30$583.30350$583.880615
1611231480$583.55$583.55$583.55$583.55169$583.869773
1611231540$583.43$583.43$583.43$583.43150$583.865917
1611231660$583.50$583.90$583.50$583.90200$583.858899
1611231840$583.60$583.60$583.39$583.39475$583.846389
1611231900$583.77$583.77$583.77$583.77250$583.844138
1611232020$583.69$583.69$583.65$583.65300$583.842018
1611232320$583.77$583.89$583.77$583.891,100$583.837434
1611232440$583.92$584.03$583.75$584.002,320$583.846563
1611232500$583.75$583.75$583.60$583.751,252$583.840085
1611232680$583.74$583.74$583.45$583.451,550$583.827223
1611232740$583.35$583.61$583.35$583.353,132$583.790698
1611232800$583.25$583.25$582.89$582.981,076$583.765967
1611232860$583.00$583.00$582.80$582.80350$583.746693
1611232920$582.61$582.61$582.61$582.61200$583.732398
1611233040$582.33$582.41$582.33$582.41300$583.717847
1611233100$583.00$583.00$582.52$582.52300$583.711203
1611233280$583.00$583.00$583.00$583.00476$583.697665
1611233340$582.91$582.91$582.80$582.80200$583.684645
1611233400$583.22$583.22$582.90$582.90400$583.67445
1611233460$582.50$582.50$582.30$582.30400$583.650044
1611233520$582.70$582.70$582.70$582.70100$583.641822
1611233820$583.17$583.17$583.17$583.17100$583.628987
1611233880$583.00$583.00$583.00$583.00270$583.62161
1611234000$584.0001$584.33$582.20$583.0010,982$583.573869
1611234060$584.88$584.88$584.88$584.882,409$583.615427
1611234120$582.80$582.80$582.80$582.801,500$583.595147
1611234240$582.94$582.99$582.94$582.99270$583.589496
1611234300$583.00$583.00$583.00$583.00137$583.586418
1611234420$583.00$583.00$583.00$583.00723$583.579193
1611234480$583.34$583.34$583.34$583.34100$583.57819
1611234600$583.17$583.17$583.17$583.17589$583.574427
1611234660$583.00$583.00$583.00$583.00900$583.566541
1611234720$583.00$583.00$583.00$583.001,500$583.554274
1611234780$583.00$583.00$583.00$583.002,100$583.538997
1611234840$582.98$583.12$582.98$583.10575$583.530726
1611234960$583.15$583.15$583.15$583.15100$583.526537
1611235020$583.05$583.41$583.05$583.41205$583.523365
1611235080$582.89$582.89$582.88$582.88200$583.517883
1611235140$583.00$583.00$583.00$583.00803$583.510012
1611235380$583.11$583.11$583.00$583.002,195$583.493955
1611235500$583.05$583.05$583.05$583.05402$583.485783
1611235560$583.00$583.00$583.00$583.00424$583.482499
1611235620$582.72$582.72$582.50$582.50200$583.477914
1611235680$582.50$582.50$582.50$582.50749$583.464815
1611235740$582.58$582.58$582.30$582.30845$583.446098
1611235860$582.50$582.50$582.50$582.50350$583.437333
1611235980$582.08$583.00$582.08$583.00969$583.413406
1611236160$582.50$582.95$582.50$582.552,584$583.386835
1611236220$583.00$583.00$583.00$583.00398$583.383304
1611236280$582.79$582.95$582.79$582.79909$583.376209
1611236340$582.80$583.00$582.80$583.00300$583.371584
1611236580$582.50$582.58$582.50$582.58200$583.365121
1611236640$582.50$582.50$581.00$581.002,164$583.297013
1611236700$581.01$581.01$580.83$580.83643$583.258534
1611236760$581.04$581.30$580.67$581.001,457$583.200163
1611236820$580.71$580.90$580.66$580.90500$583.153872
1611236940$581.50$581.50$581.1001$581.351,271$583.121736
1611237000$581.50$581.94$581.25$581.301,980$583.085409
1611237060$581.67$581.67$581.00$581.001,206$583.050265
1611237120$581.19$581.19$581.00$581.00401$583.025933
1611237180$581.39$581.39$580.70$580.84991,900$582.959691
1611237240$580.62$580.80$580.00$580.0012,301$582.670616
1611237300$580.03$580.85$579.70$580.851,895$582.598253
1611237360$580.68$581.00$580.68$581.001,010$582.574312
1611237420$580.96$580.99$580.80$580.801,230$582.547336
1611237480$580.99$581.25$580.99$580.991,112$582.52835
1611237540$581.48$581.49$581.47$581.47400$582.515966
1611237600$581.30$581.30$580.9999$580.9999738$582.502631
1611237720$581.0801$581.0801$581.08$581.08225$582.483708
1611237780$581.08$581.4998$581.08$581.4998225$582.480846
1611237840$581.21$581.21$581.08$581.08461$582.471584
1611237900$581.38$581.38$581.38$581.38150$582.468767
1611238020$581.50$581.50$581.50$581.50200$582.460727
1611238080$581.50$581.97$581.50$581.881,816$582.449891
1611238140$581.89$581.89$581.60$581.60350$582.446287
1611238200$581.60$582.11$581.60$582.11672$582.438397
1611238260$582.00$582.00$582.00$582.00100$582.436956
1611238320$581.87$581.87$581.87$581.87230$582.43476
1611238380$581.87$582.31$581.87$581.891,164$582.430158
1611238440$582.45$582.45$582.45$582.45100$582.429795
1611238500$582.4999$582.4999$582.45$582.45300$582.429713
1611238560$582.12$582.12$582.12$582.12100$582.429078
1611238620$586.34$586.34$586.34$586.345,121$582.535067
1611238680$582.50$582.50$582.45$582.501,221$582.53356
1611238740$582.60$582.80$582.60$582.752,357$582.536154
1611238800$582.37$582.37$582.32$582.32820$582.534092
1611238860$582.02$582.02$582.00$582.00200$582.531952
1611238980$582.10$582.10$582.01$582.01397$582.529141
1611239040$582.00$582.25$582.00$582.00400$582.526155
1611239100$581.47$581.47$581.10$581.16665$582.515518
1611239160$581.16$581.16$581.16$581.16200$582.512404
1611239220$581.60$581.94$581.60$581.94349$582.507525
1611239280$582.00$583.02$581.99$582.8923,060$582.504905
1611239340$583.00$583.18$582.53$582.911,398$582.508375
1611239400$582.45$584.35$580.13$580.91267,752$582.744799
1611239460$581.13$581.524$578.63$581.26110,361$581.930449
1611239520$581.06$583.50$579.19$583.2979,113$581.983809
1611239580$583.31$583.3899$581.00$581.74544,126$582.003215
1611239640$582.24$582.27$579.00$579.852345,955$581.867189
1611239700$579.67$586.07$579.2779$584.98133,465$582.240509
1611239760$585.10$587.35$584.43$586.6089,982$582.691797
1611239820$586.74$588.00$585.39$586.1967,051$583.048642
1611239880$586.42$588.71$584.55$587.4658,717$583.304761
1611239940$587.47$588.75$584.55$584.5554,522$583.514055
1611240000$584.85$585.4207$583.04$583.301346,027$583.539101
1611240060$583.38$583.41$581.15$582.359948,481$583.464127
1611240120$582.34$582.40$581.58$582.0167,852$583.372251
1611240180$582.18$582.9999$578.00$581.362588,801$583.200088
1611240240$581.44$581.45$579.72$580.7944,625$583.102653
1611240300$580.5099$581.27$579.56$580.1441,751$583.007502
1611240360$580.17$582.2774$579.98$582.149939,852$582.954767
1611240420$581.975$582.41$581.52$581.7035,836$582.929278
1611240480$581.80$583.44$581.1121$582.0738,537$582.920459
1611240540$582.04$582.12$580.6001$581.8133,238$582.886655
1611240600$581.52$583.62$580.91$582.635250,340$582.872568
1611240660$582.99$583.37$582.01$582.8223,136$582.870574
1611240720$582.79$583.0789$581.7001$582.6026,125$582.864589
1611240780$582.52$582.52$580.71$580.861523,728$582.844
1611240840$580.71$580.855$578.80$579.619945,467$582.750287
1611240900$579.355$579.7234$578.00$578.63554,070$582.625005
1611240960$578.70$580.50$578.53$580.20547,962$582.531069
1611241020$580.3237$580.7745$579.59$580.0019,069$582.506487
1611241080$579.87$581.87$578.9441$581.7933,802$582.456301
1611241140$581.3953$582.4621$580.51$582.0032,189$582.440495
1611241200$582.099$582.099$580.00$580.167319,423$582.425898
1611241260$580.155$580.2165$579.2469$579.6319,830$582.397564
1611241320$579.58$579.70$578.5077$578.614430,511$582.341596
1611241380$578.59$579.74$578.50$579.61519,866$582.30801
1611241440$579.46$579.46$576.00$576.49105,343$582.073022
1611241500$576.20$578.85$576.08$577.9447,779$581.965652
1611241560$577.93$579.8499$577.93$579.58525,903$581.930241
1611241620$579.695$580.4999$578.67$579.241131,203$581.896865
1611241680$579.6261$579.8126$578.91$579.223810,055$581.884567
1611241740$579.41$579.89$578.7793$578.9659,976$581.87283
1611241800$578.8897$580.4801$578.77$579.5612,742$581.859366
1611241860$579.51$579.79$578.3401$578.550117,802$581.836412
1611241920$578.7434$579.9999$578.565$579.7922,771$581.81033
1611241980$579.75$580.00$578.51$579.2523,261$581.784356
1611242040$579.30$579.30$577.69$577.94533,499$581.729063
1611242100$577.98$579.549$577.91$578.5826,508$581.694711
1611242160$578.8121$579.17$577.9515$578.3816,082$581.673017
1611242220$578.335$578.98$578.00$578.831115,867$581.650112
1611242280$578.68$579.3555$578.4209$579.074213,485$581.634078
1611242340$579.0657$579.65$578.8085$579.4913,141$581.620435
1611242400$579.265$579.83$578.93$579.1918,285$581.603468
1611242460$579.2073$580.71$578.65$580.544624,907$581.581313
1611242520$580.70$581.00$579.54$580.3521,124$581.569884
1611242580$580.37$581.34$580.20$581.3226,836$581.561427
1611242640$581.3209$581.6679$580.8748$581.5923,056$581.558516
1611242700$581.54$582.00$580.00$580.2631,917$581.549664
1611242760$580.365$581.455$580.16$581.200116,828$581.545345
1611242820$581.44$581.6474$580.795$581.2014,276$581.543958
1611242880$581.07$581.49$580.90$581.1111,923$581.542224
1611242940$581.11$581.28$580.87$581.1116,408$581.538935
1611243000$581.40$581.51$580.1001$580.29522,525$581.532333
1611243060$580.1934$580.4099$579.61$579.62418,458$581.521313
1611243120$579.77$581.19$579.77$581.0216,597$581.515898
1611243180$580.81$580.8999$579.705$579.979,444$581.510939
1611243240$579.98$580.41$579.12$580.3311,675$581.503101
1611243300$580.265$580.95$579.81$580.8258,500$581.499419
1611243360$580.72$580.72$579.375$579.9811,204$581.491919
1611243420$579.95$580.31$579.73$580.1510,585$581.486453
1611243480$580.23$580.63$579.695$580.3617,089$581.479168
1611243540$580.46$581.86$580.3853$580.971423,910$581.47627
1611243600$581.0927$581.8849$580.46$581.663710,892$581.475396
1611243660$581.82$582.00$580.91$581.2428,492$581.479137
1611243720$581.36$581.76$580.31$581.2313,082$581.47704
1611243780$581.165$581.33$580.5259$581.073,610$581.476253
1611243840$581.30$581.32$580.1305$580.366,525$581.474533
1611243900$580.31$580.68$579.85$580.6811,879$581.468758
1611243960$580.50$580.63$579.8964$580.17884,893$581.466632
1611244020$580.00$580.09$579.26$579.8613,167$581.458388
1611244080$579.94$580.23$579.415$579.470411,155$581.451896
1611244140$579.8026$580.44$579.4501$580.20510,870$581.445774
1611244200$579.9017$580.11$579.26$580.116,511$581.441535
1611244260$580.1165$580.44$579.21$580.1811,131$581.435492
1611244320$580.00$580.10$579.3456$579.495,071$581.432547
1611244380$579.59$580.20$579.2998$579.521215,329$581.42375
1611244440$579.35$580.036$579.35$580.004,289$581.421258
1611244500$579.98$580.4615$579.895$580.347,375$581.418027
1611244560$580.3251$580.59$579.96$580.5911,461$581.413556
1611244620$580.5001$581.47$580.5001$580.599,518$581.41214
1611244680$580.78$580.81$580.37$580.594,157$581.410933
1611244740$580.40$581.01$580.05$580.8457,250$581.408535
1611244800$580.845$581.44$580.70$581.0459,175$581.407331
1611244860$580.9525$581.17$580.20$580.2816,511$581.402717
1611244920$580.26$580.9899$580.26$580.43675,324$581.401464
1611244980$580.66$580.75$577.50$578.200159,487$581.345924
1611245040$578.25$578.5699$577.1811$577.6252,580$581.284963
1611245100$577.77$578.7449$577.485$578.4525,297$581.258137
1611245160$578.31$579.10$578.24$579.08998,341$581.250979
1611245220$578.9001$579.17$578.72$578.87416,040$581.238392
1611245280$578.9478$579.3259$578.6247$579.055419,664$581.223657
1611245340$579.08$579.22$578.54$578.689111,650$581.214833
1611245400$578.7605$578.835$578.35$578.52516,175$581.201211
1611245460$578.4134$579.46$578.37$579.206218,942$581.186421
1611245520$579.25$579.41$578.74$579.3411,660$581.178533
1611245580$579.335$579.39$578.95$578.965,267$581.175128
1611245640$578.96$579.5363$578.6919$579.157,440$581.170055
1611245700$579.1201$579.2399$578.7601$578.98996,172$581.165884
1611245760$578.76$578.8573$578.46$578.728,850$581.158819
1611245820$578.40$578.65$578.12$578.537,016$581.15248
1611245880$578.6425$578.9132$578.43$578.78510,217$581.14463
1611245940$578.60$578.8212$578.00$578.17519,059$581.127801
1611246000$578.00$578.1499$577.7389$577.8913,876$581.113673
1611246060$577.82$577.91$577.16$577.1631,416$581.078592
1611246120$577.14$578.0294$576.95$577.89535,796$581.037297
1611246180$577.935$578.3699$577.50$578.369913,207$581.024668
1611246240$578.32$578.9999$578.27$578.3918,060$581.0118
1611246300$578.485$578.545$577.71$578.01994,093$581.008333
1611246360$577.7569$577.94$577.27$577.3629,461$580.998447
1611246420$577.205$577.5454$576.94$576.9415,821$580.980867
1611246480$577.00$577.1286$573.00$575.68112,966$580.805133
1611246540$575.67$576.0483$574.68$575.070124,992$580.765031
1611246600$575.3256$576.46$575.10$576.1641,196$580.704259
1611246660$576.225$576.5407$574.7901$575.03527,177$580.666924
1611246720$574.9868$575.4436$574.80$575.129919,209$580.637014
1611246780$574.99$576.08$574.75$574.821328,929$580.59458
1611246840$574.81$575.50$574.7446$575.41512,587$580.575112
1611246900$575.44$575.76$575.06$575.139215,980$580.552431
1611246960$575.0749$575.4599$574.745$575.0016,917$580.526707
1611247020$575.00$575.88$574.765$575.8822,103$580.494513
1611247080$575.7888$575.9239$575.20$575.6112,514$580.477884
1611247140$575.59$576.31$575.51$575.87513,328$580.461542
1611247200$575.78$575.9499$575.00$575.11510,630$580.447039
1611247260$575.11$575.79$574.68$575.6816,234$580.424133
1611247320$575.6765$576.13$575.1131$575.197,453$580.413837
1611247380$575.00$575.0931$574.42$574.71519,807$580.384087
1611247440$574.82$575.3195$574.64$574.760115,438$580.361608
1611247500$574.925$575.4399$574.60$574.78412,301$580.343489
1611247560$574.73$575.014$574.57$574.668,750$580.330991
1611247620$574.75$574.9176$574.41$574.7859,857$580.316225
1611247680$574.87$575.19$574.34$575.060115,092$580.293852
1611247740$575.18$575.18$574.50$574.705,835$580.285417
1611247800$574.70$575.37$574.50$574.9012,261$580.268404
1611247860$574.80$574.82$574.37$574.478629,086$580.225602
1611247920$574.455$575.52$574.38$575.208812,540$580.209068
1611247980$575.15$576.68$575.00$576.6221,622$580.186293
1611248040$576.525$576.65$575.85$576.0210,997$580.175277
1611248100$576.01$576.09$575.7001$575.824,646$580.169745
1611248160$575.6389$575.8045$575.09$575.0913,194$580.154501
1611248220$575.09$575.09$574.10$574.43527,291$580.114812
1611248280$574.38$574.89$574.15$574.3619,671$580.085817
1611248340$574.52$574.52$574.16$574.391716,620$580.062102
1611248400$574.28$574.50$574.155$574.1826,764$580.024039
1611248460$574.09$574.34$573.47$573.8531,796$579.976111
1611248520$573.87$573.90$570.68$572.86547,636$579.894925
1611248580$572.8146$572.8699$572.05$572.3433,737$579.833716
1611248640$572.275$572.90$572.0662$572.48529,481$579.780355
1611248700$572.403$572.4514$571.6001$571.6525,917$579.731888
1611248760$571.65$571.65$571.09$571.37527,780$579.676744
1611248820$571.30$572.28$571.2461$571.692526,695$579.626759
1611248880$571.6964$571.83$570.8801$571.712125,832$579.575855
1611248940$571.62$572.46$571.44$571.9923,772$579.533526
1611249000$571.681$572.89$571.6165$572.492220,585$579.499103
1611249060$572.506$572.90$571.72$572.6219,566$579.466488
1611249120$572.5541$572.92$572.00$572.751417,494$579.437859
1611249180$572.8076$572.8076$572.03$572.457,101$579.426585
1611249240$572.36$572.36$571.79$571.8915,709$579.399942
1611249300$571.81$572.00$571.537$571.53717,162$579.369704
1611249360$571.565$571.99$571.26$571.9917,777$579.337876
1611249420$572.1099$572.1499$571.23$571.75814,105$579.313679
1611249480$571.72$571.90$571.34$571.818,964$579.298038
1611249540$571.81$572.0864$571.44$571.98511,670$579.278241
1611249600$571.88$572.31$571.67$572.245624,774$579.238035
1611249660$572.07$572.5699$571.90$572.3911,242$579.219991
1611249720$572.5303$572.80$572.47$572.660125,860$579.182411
1611249780$572.77$572.89$571.6256$571.7415,861$579.15811
1611249840$571.71$571.71$571.1695$571.526819,409$579.124869
1611249900$571.3547$571.5271$570.85$570.90518,414$579.092281
1611249960$570.8504$571.86$570.8504$571.6212,711$579.070385
1611250020$571.69$572.3907$571.66$572.049916,589$579.045001
1611250080$571.84$571.89$571.5563$571.606,063$579.035127
1611250140$571.65$571.67$570.94$571.09510,923$579.016816
1611250200$571.00$572.10$570.85$571.906920,779$578.981711
1611250260$571.6401$572.42$571.24$572.3915,387$578.957712
1611250320$572.375$572.7618$572.00$572.625376,857$578.853658
1611250380$572.48$573.055$572.26$572.74512,398$578.837105
1611250440$572.9852$573.04$572.24$572.526,658$578.82868
1611250500$572.5508$572.68$571.85$572.2258,540$578.817006
1611250560$572.335$572.335$571.74$572.04266,424$578.807881
1611250620$572.22$572.46$571.9348$572.1410,626$578.79307
1611250680$572.1399$572.94$572.1399$572.7713,401$578.775216
1611250740$572.74$572.76$572.04$572.3086,820$578.766171
1611250800$572.26$572.58$571.90$572.4910,009$578.752345
1611250860$572.41$572.70$572.13$572.139,525$578.739599
1611250920$572.18$572.18$571.7111$571.847,985$578.728307
1611250980$571.7969$572.4675$571.7501$571.8919,354$578.7019
1611251040$571.8183$572.3999$571.72$572.3313,625$578.683298
1611251100$572.2101$572.75$571.70$571.71512,049$578.667621
1611251160$571.79$572.16$571.22$571.4118,687$578.640292
1611251220$571.61$571.61$571.03$571.11756,118$578.631404
1611251280$571.20$571.79$570.99$571.6113,800$578.610264
1611251340$571.43$571.555$571.18$571.5457,935$578.598659
1611251400$571.43$571.4946$570.40$570.857523,074$578.56171
1611251460$570.855$571.35$570.75$571.2013,729$578.541024
1611251520$571.235$571.235$570.73$571.0611,706$578.523052
1611251580$571.10$571.37$570.945$571.077,952$578.510811
1611251640$570.96$571.40$570.75$571.08949,317$578.497105
1611251700$571.115$571.23$570.84$571.1355,709$578.488472
1611251760$571.0718$571.54$570.825$570.82520,042$578.459333
1611251820$570.93$571.48$570.65$571.4014,330$578.437762
1611251880$571.30$571.43$571.09$571.187,755$578.426754
1611251940$571.14$571.73$571.01$571.616,417$578.416942
1611252000$571.70$572.1321$571.48$572.0214,168$578.399099
1611252060$572.13$572.3599$571.78$571.99517,691$578.376815
1611252120$571.995$572.31$571.79$572.262510,211$578.364286
1611252180$572.2997$572.2997$571.6601$571.907,585$578.354599
1611252240$571.87$571.8729$571.5285$571.666213,188$578.337216
1611252300$571.54$571.96$571.33$571.869,866$578.324212
1611252360$571.89$571.95$571.51$571.56328,460$578.313245
1611252420$571.51$571.9999$571.33$571.6512,172$578.297273
1611252480$571.73$572.20$571.505$572.136,949$578.288464
1611252540$572.19$572.19$571.785$571.8755,501$578.281467
1611252600$571.9599$572.27$571.905$572.046,243$578.274026
1611252660$571.97$572.39$571.81$572.2117,386$578.253152
1611252720$572.31$572.42$572.22$572.239,679$578.241726
1611252780$572.25$573.0688$572.25$572.886520,261$578.220484
1611252840$572.89$573.57$572.89$573.5725,617$578.195784
1611252900$573.51$573.58$573.10$573.2015,097$578.181711
1611252960$573.2507$573.8899$573.2507$573.39125,233$578.159576
1611253020$573.3801$573.4621$573.00$573.1011,734$578.14831
1611253080$573.135$573.1746$572.74$572.8437,290$578.111753
1611253140$572.98$573.51$572.92$573.3041,490$578.074229
1611253200$573.35$573.8814$572.84$573.1329,030$578.049273
1611253260$573.31$573.66$572.595$572.59520,065$578.03089
1611253320$572.595$572.8099$571.42$571.709,277$578.020624
1611253380$571.71$571.99$571.50$571.978,849$578.010336
1611253440$572.00$572.42$571.69$572.4213,304$577.9955
1611253500$572.275$572.4999$572.03$572.0311,415$577.983441
1611253560$572.29$572.73$572.25$572.732,851$577.980495
1611253620$572.73$572.73$572.40$572.493,569$577.976851
1611253680$572.71$572.80$572.5662$572.7756,294$577.970775
1611253740$572.80$573.3731$572.705$573.37318,823$577.962549
1611253800$573.30$574.04$573.30$573.650116,934$577.949449
1611253860$573.74$575.1034$573.73$574.93533,113$577.928984
1611253920$574.90$575.38$574.90$575.1817,520$577.920172
1611253980$574.96$575.28$574.88$575.00189,768$577.915098
1611254040$575.10$575.5658$574.9538$575.565818,487$577.906292
1611254100$575.5799$575.7086$575.1085$575.2012,273$577.900965
1611254160$575.22$575.4841$574.91$575.0818,156$577.892114
1611254220$575.08$575.24$574.89$575.119,517$577.887277
1611254280$575.055$575.25$574.94$575.1154,803$577.884834
1611254340$575.115$575.1335$574.93$575.105,526$577.881884
1611254400$575.06$575.25$574.55$574.5511,035$577.876067
1611254460$574.55$574.6966$574.26$574.5311,344$577.869081
1611254520$574.57$575.1499$574.5319$574.531913,780$577.861557
1611254580$574.56$574.6413$574.0201$574.151611,595$577.854378
1611254640$574.30$574.30$573.79$573.8756,893$577.849729
1611254700$573.95$574.74$573.90$574.4257,409$577.845086
1611254760$574.43$574.6499$574.43$574.533,751$577.84286
1611254820$574.53$574.63$574.43$574.552,264$577.841345
1611254880$574.58$574.6837$573.944$574.1454,170$577.838867
1611254940$574.15$574.30$573.93$574.004,530$577.835829
1611255000$574.00$574.165$573.905$574.004,080$577.833083
1611255060$574.075$574.0899$573.71$573.9213,070$577.824013
1611255120$574.12$574.18$573.8148$573.903,876$577.821386
1611255180$573.93$574.3026$573.81$573.9153,639$577.818949
1611255240$573.9867$574.29$573.82$573.827,013$577.814273
1611255300$573.73$573.92$573.4401$573.6918,958$577.800607
1611255360$573.71$573.748$573.10$573.25349,245$577.793626
1611255420$573.25$573.55$573.1501$573.4855,911$577.789104
1611255480$573.31$573.46$573.2428$573.24285,790$577.784597
1611255540$573.37$574.081$573.37$574.0818,245$577.778902
1611255600$573.81$574.9499$573.80$574.75512,766$577.771331
1611255660$574.70$575.09$574.54$574.8710,303$577.766159
1611255720$574.93$575.1302$574.72$575.08416,118$577.763115
1611255780$575.11$575.80$575.11$575.7616,285$577.75678
1611255840$575.83$576.10$575.7489$575.9824,657$577.748844
1611255900$576.03$576.14$575.83$576.05510,453$577.745694
1611255960$576.01$576.04$575.63$575.687,231$577.743363
1611256020$575.72$576.25$575.72$576.2378,322$577.740919
1611256080$576.12$576.46$576.00$576.399934,854$577.731852
1611256140$576.40$576.70$576.3991$576.490813,304$577.729193
1611256200$576.6665$576.7431$576.47$576.5759,537$577.72736
1611256260$576.6391$576.67$576.25$576.349,986$577.725289
1611256320$576.2756$576.6484$576.2756$576.558,824$577.72338
1611256380$576.70$576.70$575.73$575.85517,184$577.719029
1611256440$575.91$576.32$575.8097$576.329,828$577.716129
1611256500$576.3304$576.71$576.32$576.59219,883$577.714199
1611256560$576.70$576.88$576.30$576.3712,964$577.711761
1611256620$576.50$577.00$576.43$577.0013,782$577.709543
1611256680$576.9442$577.20$576.79$576.7915,342$577.70782
1611256740$576.79$577.25$576.785$576.862517,564$577.705692
1611256800$576.86$577.4428$576.80$577.29110,704$577.704562
1611256860$577.355$577.355$576.60$577.1416,147$577.703005
1611256920$577.27$577.47$576.85$576.8812,260$577.701903
1611256980$576.9203$576.995$576.68$576.8458,889$577.70061
1611257040$576.93$577.62$576.78$577.6214,909$577.69924
1611257100$577.64$578.36$577.64$578.3628,157$577.700787
1611257160$578.37$578.73$578.29$578.5321,875$577.703671
1611257220$578.48$578.60$578.11$578.1613,997$577.705065
1611257280$578.11$578.60$577.89$578.6012,688$577.706435
1611257340$578.54$579.00$578.50$578.592432,866$577.711992
1611257400$578.59$579.90$578.59$579.840926,876$577.718685
1611257460$579.60$580.25$579.41$580.1632,864$577.730501
1611257520$580.16$580.51$580.09$580.3323,541$577.740115
1611257580$580.3299$580.50$579.5418$580.0120,751$577.747499
1611257640$580.0422$580.50$580.04$580.3313,970$577.753214
1611257700$580.265$580.48$579.9204$580.0014,789$577.759195
1611257760$580.07$580.07$579.0301$579.1016,111$577.763159
1611257820$579.10$579.315$578.38$578.626130,828$577.768527
1611257880$578.6547$579.90$578.6547$579.885717,331$577.772427
1611257940$579.8409$579.85$578.83$578.8818,478$577.776922
1611258000$578.8963$579.13$578.81$579.0012,393$577.779202
1611258060$579.045$579.599$578.76$579.5996,674$577.780498
1611258120$579.38$579.72$579.10$579.656,270$577.782074
1611258180$579.4382$579.60$579.28$579.316,655$577.783778
1611258240$579.31$579.60$579.06$579.6016,160$577.787589
1611258300$579.59$580.00$579.2535$579.88533,522$577.797936
1611258360$579.8694$580.00$579.02$579.329929,962$577.806906
1611258420$579.255$579.33$578.06$578.243513,324$577.808757
1611258480$578.35$578.38$578.08$578.2612,879$577.809644
1611258540$578.37$578.8127$578.37$578.729,578$577.810835
1611258600$578.80$579.35$578.63$579.3510,845$577.813035
1611258660$579.3943$579.67$578.7407$578.9414,556$577.816329
1611258720$578.75$578.92$578.50$578.504,147$577.816889
1611258780$578.4829$578.92$578.2001$578.334,247$577.817289
1611258840$578.2807$578.515$578.13$578.295,765$577.817731
1611258900$578.33$579.16$578.33$579.1610,880$577.819285
1611258960$579.035$579.38$579.0032$579.11521,159$577.823882
1611259020$579.19$579.85$579.12$579.53255,592$577.825253
1611259080$579.57$579.6075$578.90$578.917,836$577.826883
1611259140$578.93$579.28$578.50$578.775,151$577.827753
1611259200$578.58$578.64$578.12$578.1613,315$577.82881
1611259260$578.13$578.49$578.01$578.0413,204$577.829532
1611259320$578.18$578.44$578.06$578.349,168$577.830065
1611259380$578.34$578.36$578.10$578.363,208$577.830265
1611259440$578.44$578.80$578.44$578.545,750$577.830951
1611259500$578.55$578.55$578.0301$578.153,896$577.831227
1611259560$578.2325$578.27$578.09$578.19515,098$577.831495
1611259620$578.195$578.59$578.1766$578.34855,375$577.83194
1611259680$578.4042$578.46$578.1439$578.44997,510$577.832466
1611259740$578.425$579.23$578.1473$578.94987,883$577.833647
1611259800$579.0166$579.1399$578.83$578.8353,581$577.834229
1611259860$578.73$578.77$578.35$578.537,303$577.835007
1611259920$578.60$578.61$578.15$578.354,809$577.835413
1611259980$578.43$578.46$577.8056$578.3512,526$577.835897
1611260040$578.2824$578.305$578.01$578.1853,023$577.836064
1611260100$578.27$578.81$578.14$578.659,007$577.836834
1611260160$578.55$578.7935$578.233$578.3958,980$577.837744
1611260220$578.32$578.74$578.32$578.6454,507$577.838212
1611260280$578.6458$578.91$578.44$578.446,192$577.838962
1611260340$578.2001$578.6099$578.2001$578.524,463$577.839396
1611260400$578.515$579.18$578.4725$578.98069,525$577.840851
1611260460$579.1519$579.61$579.09$579.53510,842$577.843247
1611260520$579.5602$579.91$579.5602$579.7610,987$577.846396
1611260580$579.7399$580.00$579.63$579.8914,474$577.850767
1611260640$579.895$580.00$579.74$579.8811,462$577.854178
1611260700$579.88$580.00$579.1701$579.346717,005$577.85873
1611260760$579.265$579.63$579.2001$579.339,921$577.861016
1611260820$579.43$579.95$579.43$579.699,498$577.8636
1611260880$579.725$580.00$579.71$579.899320,561$577.869778
1611260940$579.925$580.00$579.7761$579.8912,469$577.873577
1611261000$579.79$579.85$579.49$579.6723,220$577.87938
1611261060$579.63$580.00$579.6001$579.9015,980$577.88424
1611261120$579.89$579.89$579.40$579.7810,388$577.886707
1611261180$579.7401$580.00$579.6601$579.8458,142$577.889037
1611261240$579.8445$580.7299$579.78$580.53414,472$577.893668
1611261300$580.66$581.18$580.62$580.7728,051$577.90593
1611261360$580.81$581.47$580.81$581.430320,473$577.915619
1611261420$581.47$581.9583$581.4548$581.85520,279$577.926568
1611261480$581.85$581.96$581.3224$581.329921,546$577.937621
1611261540$581.38$581.52$580.65$581.0631,034$577.951777
1611261600$580.92$581.45$580.92$581.456,709$577.954808
1611261660$581.57$581.64$581.24$581.297511,277$577.960246
1611261720$581.36$582.16$581.25$582.082325,958$577.97462
1611261780$582.04$582.5026$582.03$582.5030,455$577.992742
1611261840$582.44$582.5096$582.10$582.2020,902$578.005181
1611261900$582.13$582.22$581.43$581.675317,256$578.014315
1611261960$581.69$581.90$581.25$581.5431,432$578.030054
1611262020$581.41$581.41$580.2627$580.262718,778$578.037366
1611262080$580.3959$580.47$580.02$580.3218,069$578.04282
1611262140$580.31$580.4499$580.07$580.13613,974$578.047082
1611262200$580.30$580.39$579.48$579.7619,901$578.0517
1611262260$579.64$579.75$579.15$579.1528,159$578.057292
1611262320$579.09$579.2558$578.7701$579.0435,849$578.061923
1611262380$579.00$579.251$578.50$578.5221,064$578.064158
1611262440$578.585$579.07$578.15$578.6428,872$578.066128
1611262500$578.71$579.00$578.34$578.9533,438$578.069581
1611262560$579.0725$579.14$578.84$579.0325,997$578.072958
1611262620$578.95$579.79$578.79$579.6837,713$578.078901
1611262680$579.71$579.75$579.36$579.5127,264$578.084338
1611262740$579.47$580.25$579.20$579.8469,511$578.099427
1611262800$579.84$579.84$579.84$579.84358,991$578.186343
1611262860$579.80$579.84$579.80$579.843,073$578.177804
1611262920$579.84$579.84$579.80$579.8432,645$578.182643
1611262980$579.84$579.84$579.02$579.8466,931$578.192382
1611263220$579.00$579.00$579.00$579.00350$578.192442
1611263400$579.927$579.927$578.2089$578.20891,566$578.192522
1611263460$579.01$579.01$579.01$579.01131$578.192541
1611263520$579.10$579.10$579.00$579.00550$578.192599
1611263640$579.84$579.84$579.84$579.846,316$578.193525
1611263700$579.84$579.84$579.84$579.84950$578.193667
1611263880$578.60$578.60$578.60$578.60168$578.177809
1611263940$579.84$579.84$579.84$579.841,077$578.177971
1611264000$578.80$578.80$578.80$578.80500$578.178001
1611264120$578.80$578.80$578.80$578.80718$578.178045
1611264180$578.60$578.60$578.60$578.60550$578.178071
1611264240$578.60$578.60$578.60$578.60500$578.178094
1611264300$578.92$578.92$578.92$578.92100$578.178102
1611264960$578.80$578.80$578.80$578.80270$578.177853
1611265200$579.30$579.30$579.30$579.30100$578.177886
1611265380$579.02$579.02$579.00$579.00516$578.178003
1611265620$578.6501$578.6501$578.6501$578.6501250$578.177815
1611265680$579.00$579.00$578.93$579.001,140$578.177902
1611266700$578.65$578.65$578.65$578.65183$578.197785
1611267240$578.80$578.80$578.80$578.80100$578.197808
1611267540$578.95$579.00$578.95$579.00562$578.177847
1611267840$579.33$579.33$579.33$579.33100$578.17788
1611268020$579.24$579.24$579.24$579.24114$578.177901
1611268260$579.33$579.33$579.33$579.331,000$578.177803
1611270660$579.10$579.10$579.10$579.10409$578.177876
1611270840$578.80$578.80$578.80$578.80200$578.177906
1611271020$578.6801$578.6801$578.6801$578.6801900$578.177843
1611271140$578.68$578.68$578.68$578.68498$578.177867
1611271440$578.65$578.65$578.60$578.601,142$578.177921
1611271500$578.45$578.45$578.38$578.38500$578.177934
1611271560$578.65$578.65$578.65$578.65100$578.177944
1611272220$578.97$578.97$578.97$578.97394$578.178125
1611272580$578.44$578.44$578.44$578.44239$578.178143
1611272880$578.99$578.99$578.99$578.99183$578.17782
1611273480$578.38$578.38$578.23$578.23300$578.177828
1611273540$578.00$578.00$577.77$577.77240$578.177819
1611273600$577.20$577.20$577.20$577.20100$578.177809
1611273720$577.02$577.02$577.02$577.02100$578.177789
1611273840$577.02$577.02$576.33$576.33700$578.17767
1611273900$576.00$576.00$576.00$576.002,200$578.177251
1611274020$576.00$576.00$576.00$576.003,115$578.176599
1611274560$577.00$577.00$577.00$577.00300$578.177802
1611274980$577.15$577.15$577.03$577.03459$578.17774
1611275040$577.20$577.20$577.20$577.20150$578.177727
1611275700$576.99$576.99$576.99$576.99165$578.177738
1611276120$576.35$576.35$576.35$576.35150$578.177673
1611276420$576.26$576.26$576.00$576.00399$578.177683
1611276480$576.00$576.00$576.00$576.00486$578.177569
1611276600$575.2499$575.25$575.00$575.001,804$578.176996
1611276660$574.95$574.95$573.00$573.007,500$578.173578
1611276720$573.00$573.00$573.00$573.002,702$578.172326
1611276780$573.76$573.76$573.76$573.76447$578.172054
1611276840$573.05$573.20$573.05$573.20996$578.171452
1611276960$573.68$573.92$573.68$573.92500$578.171172
1611277020$573.85$573.87$573.85$573.87300$578.171008
1611277080$573.87$573.9999$573.44$573.99991,679$578.170265
1611277140$573.87$573.87$573.40$573.401,793$578.169359