NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 25, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611566400$569.60$569.60$569.60$569.60100$569.796532
1611568680$568.00$568.00$568.00$568.00716$568.485834
1611569460$568.00$568.00$568.00$568.00210$568.404136
1611569520$568.00$568.00$568.00$568.00150$568.381723
1611569580$568.00$568.00$568.00$568.00109$568.36287
1611572640$568.00$568.00$568.00$568.00219$568.190883
1611573660$568.75$568.75$568.75$568.75100$568.212083
1611574080$569.15$569.15$569.15$569.15300$568.321129
1611574680$569.40$569.40$569.40$569.40100$568.357454
1611574980$569.50$569.50$569.50$569.50100$568.453797
1611575100$570.93$570.93$570.93$570.93100$568.599754
1611576000$569.51$570.00$569.41$570.00688$568.884703
1611576060$568.98$568.98$568.98$568.98200$568.890977
1611576120$568.00$568.00$568.00$568.00249$568.817675
1611576240$567.11$567.11$567.00$567.00399$568.677572
1611576720$566.48$567.00$566.48$567.00898$568.424006
1611577140$567.19$567.19$567.19$567.19100$568.381324
1611577380$567.16$567.16$567.16$567.16140$568.334721
1611577920$567.22$567.22$567.22$567.22222$568.274314
1611578040$567.22$567.22$567.22$567.22126$568.261208
1611578220$567.16$567.16$567.00$567.00232$568.192731
1611578460$567.16$567.16$567.16$567.16100$568.171269
1611578580$567.12$567.50$567.12$567.50596$568.08728
1611578640$567.60$567.60$567.60$567.60100$568.081838
1611579360$567.25$567.25$567.25$567.25100$568.055044
1611579420$567.45$567.45$567.45$567.45133$568.041642
1611579600$568.00$568.50$566.25$568.505,307$567.977716
1611579660$568.50$568.88$568.50$568.88200$567.995037
1611579720$569.20$569.88$569.0002$569.00021,722$568.071977
1611579840$569.88$569.88$569.0102$569.0102211$568.100702
1611579900$569.01$569.01$568.88$568.88978$568.13102
1611580020$567.75$567.75$567.75$567.75179$568.129157
1611580080$568.64$568.70$568.64$568.70300$568.136986
1611580140$568.70$568.70$567.75$567.75373$568.141239
1611580440$568.50$568.50$568.50$568.50156$568.14398
1611580680$568.585$568.585$568.585$568.585200$568.151273
1611580860$568.80$568.80$568.52$568.52312$568.161534
1611581220$568.9998$568.9998$568.9998$568.9998100$568.172298
1611581280$568.76$568.76$568.52$568.52478$568.184779
1611581340$568.52$568.52$568.52$568.52100$568.186626
1611581460$569.00$569.00$569.00$569.00100$568.1923
1611581700$568.52$568.52$568.52$568.52100$568.202542
1611581820$568.85$569.00$568.85$569.00305$568.222209
1611581880$569.06$569.10$569.06$569.10320$568.233038
1611581940$568.90$568.90$568.90$568.90220$568.238797
1611582120$568.76$568.76$568.76$568.76100$568.247047
1611582240$568.97$568.97$568.97$568.97155$568.252462
1611582360$569.40$569.40$569.40$569.40200$568.274161
1611582420$569.20$569.20$569.20$569.20318$568.285604
1611582540$569.50$569.99$569.50$569.99784$568.319568
1611582600$569.16$569.16$569.01$569.01472$568.341067
1611582960$569.2499$569.2499$569.01$569.01331$568.350127
1611583140$569.75$569.7502$569.75$569.7502400$568.380727
1611583200$569.75$569.75$569.75$569.75170$568.388459
1611583260$569.89$569.89$569.50$569.50324$568.408798
1611583320$569.04$569.04$569.04$569.04100$568.416282
1611583380$569.70$569.70$569.70$569.70500$568.429722
1611583560$569.20$569.20$569.20$569.20190$568.43785
1611583620$569.20$569.20$569.01$569.01396$568.446237
1611583800$569.00$569.00$569.00$569.00192$568.453255
1611583920$565.17$565.17$565.17$565.17149$568.445735
1611584100$568.79$568.79$568.79$568.79100$568.451116
1611584220$569.00$569.00$569.00$569.00100$568.452166
1611584340$568.16$568.16$568.10$568.10300$568.450405
1611584580$569.00$569.00$569.00$569.00100$568.45357
1611584880$568.20$568.20$567.20$567.201,194$568.428019
1611584940$567.15$567.15$567.10$567.10500$567.075034
1611585000$567.00$569.515$567.00$569.18161,605$567.354027
1611585060$568.63$569.75$565.835$567.2513,942$567.357429
1611585120$566.58$569.3144$566.58$568.230612,541$567.413696
1611585180$567.78$568.83$567.165$568.4011,731$567.443612
1611585240$567.3866$569.20$565.8149$569.0020,688$567.499668
1611585300$567.03$568.83$566.535$566.88339,752$567.491579
1611585360$566.73$568.10$566.73$567.988,759$567.488928
1611585420$567.76$568.84$567.38$568.2059,024$567.509439
1611585480$568.33$569.015$567.59$568.2610,452$567.545573
1611585540$568.14$569.2494$567.1501$567.150120,451$567.600965
1611585600$568.0286$569.16$567.56$568.00064,935$567.609713
1611585660$567.86$568.27$565.87$566.8112,254$567.590762
1611585720$565.66$567.47$563.00$563.9416,989$567.424727
1611585780$564.15$567.855$564.13$565.645,839$567.382872
1611585840$565.68$568.29$564.41$564.6610,035$567.329499
1611585900$564.56$564.7814$563.00$563.0015,361$567.215062
1611585960$563.24$563.485$561.77$562.3813,127$567.048211
1611586020$562.4918$563.71$562.21$562.369,521$566.937862
1611586080$562.19$562.19$560.95$561.636931,211$566.534705
1611586140$561.78$562.122$561.01$561.4320,450$566.30711
1611586200$561.34$562.78$561.06$561.7516,227$566.143134
1611586260$561.92$565.04$561.92$564.4123,745$566.041661
1611586320$564.47$564.70$564.00$564.1512,676$565.997337
1611586380$563.89$565.315$563.43$564.577,830$565.973553
1611586440$564.37$564.37$563.56$563.852,338$565.964359
1611586500$563.53$564.375$563.49$564.356,457$565.938048
1611586560$564.72$564.73$563.27$563.387,972$565.906056
1611586620$564.645$565.285$560.9353$561.7001154,894$565.203181
1611586680$561.435$562.40$560.95$562.3117,887$565.109757
1611586740$562.205$563.13$562.01$562.8312,019$565.066745
1611586800$563.15$563.15$562.11$562.275,955$565.046679
1611586860$562.45$562.50$561.00$561.7129,736$564.900132
1611586920$561.43$561.68$561.1307$561.52156,262$564.871289
1611586980$561.36$561.66$560.02$560.2064,582$564.561398
1611587040$560.21$560.52$558.59$558.8243,793$564.306849
1611587100$558.83$560.34$558.69$559.9640,377$564.104639
1611587160$559.93$560.1399$559.61$559.978,498$564.065779
1611587220$560.005$560.6799$559.98$560.668,868$564.030343
1611587280$560.39$561.23$560.16$560.7259,741$563.996709
1611587340$560.62$560.67$559.91$559.999,111$563.959492
1611587400$560.06$560.42$559.75$560.1520,205$563.87981
1611587460$560.155$560.155$559.22$559.4314,359$563.818657
1611587520$559.31$559.46$558.85$558.8720,777$563.722265
1611587580$558.87$559.31$558.75$559.2419,638$563.630378
1611587640$559.43$559.65$558.88$558.8813,058$563.579116
1611587700$559.0833$559.33$557.4201$557.420127,871$563.445781
1611587760$557.4914$557.72$556.10$556.61535,436$563.237625
1611587820$556.73$557.8999$556.44$557.8127,997$563.083879
1611587880$557.53$557.56$556.29$556.40527,082$562.941969
1611587940$556.28$556.4554$555.36$555.902646,827$562.667469
1611588000$555.93$557.0628$555.93$557.062828,792$562.522998
1611588060$557.14$557.7994$556.901$557.5015,522$562.459126
1611588120$557.73$557.89$556.82$556.890212,360$562.410586
1611588180$556.89$557.3766$556.00$557.1725,058$562.292863
1611588240$556.93$558.0421$556.93$557.57512,785$562.245588
1611588300$557.65$557.715$556.75$557.4911,805$562.201519
1611588360$557.4114$558.6988$557.1501$558.4023,815$562.125512
1611588420$558.3458$558.7464$558.116$558.442712,264$562.091674
1611588480$558.50$558.9533$558.15$558.95339,812$562.066395
1611588540$558.80$559.422$558.7011$558.70117,303$562.050516
1611588600$558.91$559.19$558.585$558.796,083$562.036401
1611588660$558.81$559.15$558.54$558.638,842$562.016376
1611588720$558.5321$558.78$557.3801$557.859,592$561.988455
1611588780$557.84$558.18$557.79$558.118,842$561.963631
1611588840$558.15$559.22$558.01$558.8215,998$561.926768
1611588900$558.83$559.44$558.60$559.012511,152$561.903238
1611588960$559.01$559.09$558.01$558.675,283$561.891022
1611589020$558.81$560.518$558.61$559.96518,396$561.866102
1611589080$560.0899$560.71$559.92$560.3914,682$561.849552
1611589140$560.2376$560.28$559.15$559.59816,895$561.83916
1611589200$559.45$560.97$559.45$559.8121,461$561.815493
1611589260$560.015$560.54$559.34$559.6111,422$561.802439
1611589320$559.575$560.27$559.025$559.64510,249$561.787944
1611589380$559.51$559.66$558.39$559.2812,560$561.763381
1611589440$559.29$559.71$558.65$558.815,493$561.754268
1611589500$558.855$559.07$558.3506$558.35064,752$561.744886
1611589560$558.308$558.6048$557.95$558.205,968$561.731074
1611589620$557.965$558.51$557.72$557.8612,781$561.699971
1611589680$557.73$558.9699$557.60$558.79511,932$561.673013
1611589740$558.73$558.73$557.6518$557.65188,902$561.652624
1611589800$557.65$558.75$557.6101$558.0115,315$561.618073
1611589860$557.7101$558.13$556.56$557.15515,387$561.579736
1611589920$557.38$557.555$556.74$557.285,460$561.564556
1611589980$557.2799$557.35$556.46$556.84997,919$561.5407
1611590040$556.515$557.35$556.28$557.356,054$561.523035
1611590100$557.4185$557.81$557.36$557.73975,050$561.511363
1611590160$557.59$558.21$557.24$557.8613,308$561.480845
1611590220$557.80$557.81$556.50$556.567,779$561.461281
1611590280$556.62$556.96$556.18$556.1813,823$561.420586
1611590340$556.23$556.50$553.78$554.1958,856$561.219376
1611590400$553.83$555.45$553.57$555.3817,176$561.156813
1611590460$555.41$556.135$554.99$555.758,158$561.129375
1611590520$555.57$555.59$554.15$555.209,658$561.095516
1611590580$555.23$555.23$552.46$552.4615,995$561.027616
1611590640$552.58$552.95$551.13$551.670223,073$560.910432
1611590700$551.53$551.70$550.69$550.8124,150$560.782151
1611590760$551.2198$553.25$550.755$553.01529,775$560.645866
1611590820$553.015$553.78$552.137$552.2914,161$560.587209
1611590880$552.13$552.93$550.97$551.9120,905$560.486503
1611590940$551.49$551.72$550.224$550.4422,180$560.379153
1611591000$550.21$551.28$548.65$551.2153,296$560.100604
1611591060$551.31$552.99$550.51$552.011919,777$560.0175
1611591120$551.88$553.1056$551.00$553.0133,133$559.885251
1611591180$552.51$554.1485$552.25$553.643618,433$559.825328
1611591240$553.53$554.50$553.03$553.2414,509$559.782581
1611591300$553.4339$553.74$552.47$553.4910,372$559.750469
1611591360$553.79$554.98$553.69$554.5110,459$559.722663
1611591420$553.43$554.27$552.32$552.916,666$559.7028
1611591480$552.43$554.0049$552.43$553.975,418$559.686371
1611591540$553.70$555.25$553.63$554.809,660$559.663295
1611591600$554.341$555.19$553.91$555.16114,040$559.631233
1611591660$555.16$556.5551$554.61$555.667,640$559.616483
1611591720$555.51$556.54$555.10$556.26996,910$559.604799
1611591780$556.27$556.89$555.7311$556.73665,820$559.595931
1611591840$556.70$557.64$556.32$557.196411,029$559.582899
1611591900$557.025$557.2699$556.305$556.364,681$559.576066
1611591960$556.5686$556.5686$555.3607$555.50115,952$559.567221
1611592020$555.705$556.2947$555.04$555.3653,550$559.560519
1611592080$555.40$555.40$554.35$554.355,667$559.548205
1611592140$554.35$555.50$554.06$555.195,489$559.536268
1611592200$555.21$555.82$555.135$555.315,542$559.525493
1611592260$555.49$557.08$555.49$556.821710,271$559.510705
1611592320$556.7424$558.26$556.7424$557.9813,001$559.500535
1611592380$558.10$558.80$557.89$558.128611,522$559.494748
1611592440$558.37$558.9345$558.1785$558.8559,569$559.490628
1611592500$558.9522$559.58$558.3775$559.1116,535$559.486971
1611592560$559.20$559.695$558.66$558.959,505$559.486107
1611592620$558.90$559.06$558.24$558.474,687$559.484237
1611592680$558.61$558.88$558.06$558.3957,594$559.481145
1611592740$558.60$558.70$557.7001$558.283,592$559.479183
1611592800$558.415$558.42$557.67$558.223,693$559.47689
1611592860$558.42$558.42$557.01$557.013,988$559.473494
1611592920$557.22$557.77$556.70$557.054,164$559.469316
1611592980$557.155$557.54$556.80$557.374,306$559.464965
1611593040$557.62$557.69$556.7572$556.7753,168$559.46165
1611593100$556.59$557.00$556.15$556.657,272$559.452366
1611593160$556.665$556.70$555.36$556.125,183$559.444646
1611593220$556.10$556.1059$554.00$554.1258,016$559.429901
1611593280$553.92$555.2216$553.92$555.046,429$559.416658
1611593340$555.045$555.22$554.00$554.79955,857$559.404164
1611593400$554.835$554.96$554.75$554.801,760$559.40093
1611593460$554.68$555.35$554.44$555.107,997$559.3846
1611593520$555.04$555.50$554.74$555.258,062$559.370595
1611593580$555.1001$555.47$555.10$555.2451,500$559.36819
1611593640$555.245$555.53$555.02$555.505,309$559.359068
1611593700$555.50$555.70$555.23$555.326,481$559.348203
1611593760$555.395$555.7507$555.355$555.75072,751$559.344024
1611593820$555.50$556.3869$555.47$556.37994,846$559.337227
1611593880$556.44$556.69$556.32$556.423,200$559.333414
1611593940$556.3495$556.8532$556.06$556.5954,126$559.328494
1611594000$556.535$557.415$556.535$557.4156,596$559.321719
1611594060$557.40$558.34$557.40$558.347,704$559.316963
1611594120$558.3259$558.99$558.06$558.138,800$559.313885
1611594180$558.22$558.53$558.165$558.2852,900$559.31278
1611594240$558.50$559.4198$558.42$559.41984,977$559.311722
1611594300$559.38$559.85$559.25$559.697,911$559.312401
1611594360$559.545$559.545$559.055$559.394,462$559.312361
1611594420$559.24$559.75$559.24$559.7011,333$559.313581
1611594480$559.625$559.98$559.56$559.97995,510$559.314539
1611594540$559.68$559.68$558.565$558.5652,593$559.314118
1611594600$558.6884$558.6884$557.81$558.103,768$559.312379
1611594660$558.10$558.96$557.9125$558.964,835$559.310515
1611594720$559.04$559.3585$558.61$558.643,090$559.310064
1611594780$558.5251$558.5251$556.9749$557.016,008$559.306139
1611594840$557.00$557.39$556.5784$557.067,083$559.299262
1611594900$557.44$557.44$556.70$556.733,660$559.295903
1611594960$556.89$557.105$556.70$557.062,815$559.292985
1611595020$556.825$556.825$556.20$556.26664,050$559.288599
1611595080$556.6534$556.6534$555.84$556.104,221$559.283253
1611595140$556.12$556.82$555.67$555.671,300$559.281225
1611595200$555.6874$556.5299$555.6874$556.3111,015$559.268418
1611595260$556.46$556.47$555.775$555.7753,817$559.263658
1611595320$555.70$555.845$555.30$555.304,119$559.257563
1611595380$555.32$555.65$554.76$554.8057,235$559.245817
1611595440$555.3459$555.3584$554.59$554.731,700$559.241886
1611595500$555.07$555.53$554.85$555.116,462$559.232098
1611595560$555.16$555.4499$554.00$554.003,518$559.225881
1611595620$554.205$555.1897$554.205$554.874,508$559.218016
1611595680$554.59$555.14$554.45$554.702,240$559.213945
1611595740$554.55$554.8099$554.03$554.632,400$559.209327
1611595800$554.56$555.00$553.72$554.767,955$559.193855
1611595860$554.0766$555.00$553.92$555.008,260$559.177963
1611595920$554.88$555.21$554.50$555.0316,332$559.150385
1611595980$555.21$555.36$554.79$554.977,175$559.139111
1611596040$555.00$555.9799$555.00$555.882,860$559.134886
1611596100$555.59$555.59$555.06$555.502,200$559.131397
1611596160$555.30$555.34$555.00$555.061,855$559.127718
1611596220$554.845$555.60$554.76$554.762,000$559.125305
1611596280$554.56$554.8668$554.14$554.266,678$559.113418
1611596340$554.4262$555.52$554.4262$555.3912,511$559.0943
1611596400$555.39$556.49$555.39$556.3055,658$559.08733
1611596460$556.35$556.48$556.09$556.094,517$559.082438
1611596520$556.155$556.42$556.00$556.16362,329$559.079853
1611596580$556.13$557.00$556.02$556.7822,704$559.058288
1611596640$557.0193$559.28$556.8301$559.14525,369$559.050747
1611596700$559.28$559.70$559.028$559.424,121$559.051367
1611596760$559.70$559.98$559.56$559.647,327$559.053399
1611596820$559.55$559.71$559.10$559.423,624$559.053958
1611596880$559.40$559.4812$559.00$559.18726,321$559.054193
1611596940$559.14$559.8462$558.7701$559.500710,484$559.05539
1611597000$559.655$559.8299$558.8007$559.03486,677$559.056181
1611597060$559.19$561.00$558.92$560.5431,427$559.068582
1611597120$560.31$562.50$560.03$562.2740,131$559.098871
1611597180$562.27$562.55$561.44$561.9314,858$559.114892
1611597240$561.77$562.24$561.29$561.866,064$559.120652
1611597300$561.88$562.02$561.50$561.8312,560$559.132705
1611597360$561.92$562.00$561.29$561.6256,072$559.138256
1611597420$561.45$562.20$561.45$561.8612,127$559.150813
1611597480$562.00$562.17$561.42$561.9956,486$559.156692
1611597540$562.02$562.02$561.68$561.682,900$559.159638
1611597600$561.595$561.94$561.332$561.786,809$559.16552
1611597660$561.54$561.54$560.42$560.42099,490$559.171244
1611597720$560.42$560.88$560.42$560.54214,976$559.173857
1611597780$560.76$560.7793$560.54$560.661,600$559.174691
1611597840$560.70$560.70$559.68$559.928,264$559.177178
1611597900$559.96$560.46$559.96$560.2165,235$559.179115
1611597960$560.1936$560.1936$559.349$560.005,107$559.180077
1611598020$559.965$560.24$559.68$559.89016,468$559.181834
1611598080$560.26$560.46$559.82$559.905,204$559.183541
1611598140$559.83$560.00$559.41$559.427,083$559.184804
1611598200$559.525$560.122$559.1125$560.1227,004$559.185911
1611598260$560.31$560.37$559.59$559.723,498$559.187033
1611598320$559.51$559.7698$558.88$558.887,862$559.187163
1611598380$558.88$558.8947$558.35$558.355,444$559.186126
1611598440$558.365$559.00$558.13$558.921,652$559.185764
1611598500$558.92$558.92$558.18$558.643,227$559.184851
1611598560$558.635$558.74$557.94$558.2355,171$559.183244
1611598620$558.22$558.3553$557.72$558.13637,965$559.180005
1611598680$558.11$558.39$557.74$558.396,077$559.177638
1611598740$558.3147$559.3161$558.3147$559.077,493$559.176894
1611598800$558.95$558.97$558.28$558.622,130$559.176498
1611598860$558.609$558.82$558.375$558.701,920$559.176078
1611598920$558.76$559.5025$558.52$559.50257,988$559.175785
1611598980$559.55$559.85$559.54$559.804,330$559.1766
1611599040$559.73$559.99$559.53$559.798,717$559.178198
1611599100$559.665$560.18$559.665$559.824,847$559.17948
1611599160$559.75$559.99$559.71$559.711,838$559.179844
1611599220$559.3814$559.57$558.84$558.848,827$559.18026
1611599280$558.83$558.83$558.09$558.4352,502$559.179509
1611599340$558.4007$558.4007$557.87$558.0552,006$559.178763
1611599400$558.23$558.23$557.50$557.584,405$559.17652
1611599460$557.6288$557.6288$557.00$557.233,585$559.174312
1611599520$557.15$557.2852$556.96$557.014,760$559.171014
1611599580$556.89$557.28$556.645$557.273,320$559.168565
1611599640$557.06$557.15$556.51$557.12522,100$559.166664
1611599700$557.09$557.09$556.5153$556.81743,419$559.164215
1611599760$556.75$557.2093$556.32$556.7354,503$559.160515
1611599820$556.61$556.8999$556.36$556.613,538$559.157448
1611599880$556.81$557.01$556.62$556.921,400$559.156198
1611599940$556.73$556.9198$556.58$556.913,815$559.153369
1611600000$557.06$557.27$556.66$556.7254,029$559.150378
1611600060$556.72$557.3665$556.6822$557.144,148$559.147421
1611600120$557.2708$557.2708$556.37$556.696,471$559.142163
1611600180$556.45$556.49$556.0145$556.354,681$559.137691
1611600240$556.20$556.20$555.80$555.826,374$559.131055
1611600300$556.05$556.1895$555.81$556.18952,353$559.128662
1611600360$555.92$556.0875$555.68$555.9852,338$559.12604
1611600420$555.82$555.83$555.48$555.543,679$559.121658
1611600480$555.58$555.78$555.34$555.514,491$559.116706
1611600540$555.51$555.59$555.01$555.365,617$559.10924
1611600600$555.245$555.2616$555.00$555.213,097$559.105694
1611600660$555.05$555.59$555.00$555.3010,012$559.093196
1611600720$555.10$555.3199$554.92$555.13583,834$559.088076
1611600780$554.99$555.32$554.87$555.26999,192$559.076121
1611600840$555.1751$555.2099$554.00$554.0312,687$559.056764
1611600900$553.95$554.42$553.44$554.0112,970$559.035319
1611600960$553.85$554.46$553.77$554.005,406$559.026791
1611601020$554.11$554.88$554.11$554.448,365$559.014384
1611601080$554.44$554.44$553.61$553.6155,624$559.005403
1611601140$553.67$553.77$553.31$553.465,539$558.995637
1611601200$553.25$553.4199$552.92$553.246,453$558.983573
1611601260$552.99$553.2711$552.78$553.065,616$558.972747
1611601320$553.07$554.18$552.85$554.1019,930$558.938444
1611601380$554.01$554.79$554.01$554.798,504$558.926306
1611601440$554.80$555.01$554.39$554.927,085$558.917271
1611601500$554.90$555.01$554.2501$554.584,398$558.911275
1611601560$554.671$554.8299$554.25$554.262,378$558.907958
1611601620$554.27$554.27$553.61$553.965,368$558.899604
1611601680$553.73$554.17$553.2844$554.02676,823$558.888232
1611601740$553.9833$554.37$553.404$553.4046,664$558.878133
1611601800$553.41$553.575$553.05$553.266,025$558.867008
1611601860$553.01$553.82$552.86$553.824,982$558.858969
1611601920$553.9287$554.30$553.54$554.056,469$558.849519
1611601980$554.11$554.25$553.65$553.872,300$558.845997
1611602040$553.87$554.42$553.86$554.153,979$558.840038
1611602100$553.87$553.98$553.26$553.504,558$558.83299
1611602160$553.50$553.52$553.0844$553.2455,381$558.823902
1611602220$553.315$553.47$553.09$553.134,391$558.816244
1611602280$553.03$553.76$552.75$553.767,026$558.803681
1611602340$553.50$553.5993$553.13$553.59931,050$558.801718
1611602400$553.35$553.79$553.02$553.777,631$558.789045
1611602460$553.39$553.63$553.19$553.33466,130$558.779079
1611602520$553.42$554.2402$553.18$554.24023,193$558.77412
1611602580$554.105$554.50$553.81$554.076,396$558.765259
1611602640$554.11$554.3499$553.5311$553.80993,939$558.759478
1611602700$553.79$553.87$553.55$553.731,644$558.756931
1611602760$553.60$553.6287$553.3216$553.3321,807$558.75345
1611602820$553.34$553.50$553.08$553.444,133$558.746973
1611602880$553.535$553.99$553.41$553.712,628$558.742767
1611602940$553.57$554.22$553.30$554.221,700$558.740233
1611603000$554.19$554.19$553.74$553.82752,671$558.736353
1611603060$553.74$554.39$553.515$554.30294,060$558.730415
1611603120$554.19$554.9599$553.90$554.539,106$558.71881
1611603180$554.52$554.83$554.48$554.6353,300$558.714715
1611603240$554.61$554.61$554.295$554.46851,311$558.713115
1611603300$554.46$555.25$554.225$555.236,273$558.705777
1611603360$555.0033$555.19$554.74$554.755,117$558.700009
1611603420$554.7501$555.30$554.7501$555.264,219$558.695313
1611603480$555.165$556.35$555.0303$556.1913,380$558.683088
1611603540$556.12$556.2299$555.91$556.17277,742$558.677136
1611603600$556.1298$556.80$556.03$556.478,205$558.671731
1611603660$556.37$557.29$556.13$557.17510,096$558.666345
1611603720$557.2799$557.2799$556.55$556.6857,827$558.662079
1611603780$556.79$557.1943$556.55$557.19438,507$558.657951
1611603840$557.18$557.5437$556.99$557.505,194$558.655719
1611603900$557.50$557.50$557.005$557.0056,706$558.65294
1611603960$557.2192$557.26$556.7681$556.9112,242$558.647251
1611604020$556.84$557.01$556.15$556.9810,606$558.641423
1611604080$556.93$557.2818$556.78$556.806,554$558.63825
1611604140$556.75$557.25$556.3538$556.870110,170$558.632689
1611604200$556.99$557.1339$556.56$556.7357,891$558.628576
1611604260$556.715$556.715$556.24$556.528,490$558.623266
1611604320$556.54$556.72$556.375$556.3753,758$558.620921
1611604380$556.38$556.70$556.38$556.451,940$558.619699
1611604440$556.32$556.58$556.02$556.090112,953$558.610737
1611604500$556.14$556.42$556.10$556.344,425$558.607738
1611604560$556.35$556.80$556.1561$556.156110,778$558.601043
1611604620$556.17$556.19$555.37$555.7213,095$558.590672
1611604680$555.5919$555.76$555.325$555.504,500$558.586666
1611604740$555.61$555.61$555.19$555.19989$558.585646
1611604800$555.25$555.83$554.87$555.0927,321$558.560789
1611604860$555.065$555.255$554.80$554.803,626$558.557059
1611604920$554.80$555.39$554.59$554.639,884$558.547024
1611604980$554.63$555.0799$554.55$554.937,732$558.538935
1611605040$554.795$554.795$554.3033$554.453,974$558.534377
1611605100$554.54$554.85$554.28$554.626,211$558.52759
1611605160$554.28$554.46$553.88$554.095,387$558.520843
1611605220$554.09$554.15$553.66$554.153,265$558.51633
1611605280$554.2554$555.00$553.78$554.789,166$558.506076
1611605340$554.36$554.47$553.85$554.1552,550$558.503074
1611605400$554.26$554.39$554.01$554.1792,121$558.500369
1611605460$553.965$553.965$553.27$553.897,049$558.49092
1611605520$553.78$554.23$553.71$554.0454,675$558.485055
1611605580$553.95$553.95$553.0032$553.00327,182$558.475009
1611605640$553.00$553.20$552.85$552.966,006$558.465639
1611605700$552.98$553.00$552.54$552.7010,978$558.448724
1611605760$552.58$553.3627$552.58$553.147,430$558.437587
1611605820$553.14$554.00$552.70$554.007,250$558.42731
1611605880$553.9126$554.06$553.35$553.835,748$558.419786
1611605940$554.10$554.62$553.94$554.60566,726$558.412523
1611606000$554.432$554.537$553.67$553.865,404$558.406169
1611606060$554.00$554.00$553.23$553.356,988$558.397057
1611606120$553.475$554.28$553.20$553.8024,861$558.365439
1611606180$553.90$554.34$553.73$554.223,500$558.361342
1611606240$554.30$554.95$554.13$554.1320,065$558.340608
1611606300$554.25$554.81$553.99$554.484,585$558.335579
1611606360$554.52$555.69$554.33$554.86526,418$558.312095
1611606420$555.18$555.215$554.65$555.10534,300$558.308249
1611606480$555.12$556.70$555.02$555.5720,624$558.292615
1611606540$555.47$555.67$554.92$555.1912,295$558.282614
1611606600$555.01$555.20$554.63$554.6413,031$558.271298
1611606660$554.8133$554.8133$554.28$554.615,221$558.266079
1611606720$554.55$554.645$554.15$554.4217,240$558.248243
1611606780$554.64$554.67$554.3494$554.437114,942$558.233574
1611606840$554.63$555.00$554.37$554.953,024$558.230619
1611606900$555.06$555.33$554.527$554.5273,539$558.227676
1611606960$554.64$554.79$554.11$554.749,134$558.2186
1611607020$554.765$555.47$554.75$554.816315,356$558.205975
1611607080$554.97$554.97$554.41$554.414,774$558.2012
1611607140$554.18$554.4475$553.81$554.317,933$558.192968
1611607200$554.2321$554.43$553.8141$554.0923,445$558.168438
1611607260$554.09$554.54$554.06$554.146,825$558.161665
1611607320$554.14$554.96$553.975$554.6219,953$558.142646
1611607380$554.62$555.19$554.58$555.1319,591$558.125526
1611607440$555.00$555.92$554.87$555.9213,975$558.116092
1611607500$555.99$557.2299$555.94$557.1116,922$558.109383
1611607560$557.14$557.41$556.9751$557.3210,853$558.106735
1611607620$557.37$557.41$556.41$556.827,878$558.104232
1611607680$556.74$556.74$555.57$555.7712,934$558.097913
1611607740$555.50$555.505$555.08$555.408710,468$558.090838
1611607800$555.50$556.97$555.50$556.958,322$558.087228
1611607860$557.13$557.23$556.46$556.5657,473$558.084927
1611607920$556.63$557.17$556.2601$556.703514,779$558.079767
1611607980$556.8162$556.92$556.0198$556.20510,341$558.075488
1611608040$556.165$556.93$555.22$556.8031,644$558.060013
1611608100$556.57$557.77$556.2536$557.7732,560$558.051797
1611608160$557.7243$557.94$555.90$556.81535,901$558.041455
1611608220$556.96$556.96$556.06$556.3021,805$558.032934
1611608280$556.30$557.09$555.87$556.9739,457$558.017495
1611608340$557.07$557.24$555.67$556.6360,045$557.994747
1611608400$556.78$556.78$556.78$556.78263,980$557.922177
1611608460$556.78$556.78$556.78$556.7832,179$557.91684
1611608520$556.78$556.78$556.78$556.781,587$557.916564
1611608700$556.50$556.50$556.50$556.50190$557.916447
1611608760$555.82$555.82$555.60$555.71957$557.916047
1611608820$555.99$555.99$555.67$555.67212$557.915919
1611608940$556.8635$556.8635$556.8635$556.8635508$557.915839
1611609000$556.78$556.78$555.80$555.801,100$557.915594
1611609120$556.78$556.78$556.78$556.783,728$557.923427
1611609840$556.35$556.38$556.35$556.38336$557.923059
1611609900$556.38$556.38$556.38$556.38300$557.922985
1611610380$556.36$556.36$556.36$556.36110$557.923893
1611610620$556.78$556.78$556.78$556.78360$557.923759
1611610740$556.40$556.40$556.40$556.40105$557.92368
1611611160$556.27$556.27$556.27$556.27228$557.923878
1611612060$556.13$556.13$556.13$556.13149$557.923938
1611613560$555.63$555.66$555.62$555.62671$557.923782
1611613680$555.62$555.62$555.60$555.60251$557.923622
1611613740$556.16$556.16$556.16$556.16182$557.923531
1611613800$556.16$556.16$556.16$556.16497$557.923372
1611616140$555.75$555.76$555.60$555.76370$557.923817
1611616260$555.94$555.94$555.94$555.94100$557.924012
1611616680$556.00$556.00$556.00$556.00300$557.923857
1611617880$555.60$555.60$555.60$555.60182$557.923905
1611619740$556.00$556.00$556.00$556.00124$557.923896
1611620040$555.59$555.59$555.59$555.59100$557.924012
1611620580$556.20$556.20$556.20$556.20111$557.923862
1611622260$554.00$554.00$554.00$554.00100$557.92382
1611622740$553.60$553.60$553.00$553.001,300$557.922815