NFLX Historical Intraday Prices

One-Minute OHLCV Data From January 26, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611666000$554.003$554.003$553.60$553.60503$553.885709
1611666540$553.60$553.60$553.60$553.60148$553.867865
1611666660$553.60$553.60$553.60$553.60493$553.838346
1611666780$553.50$553.50$553.50$553.50700$553.78393
1611666960$554.20$554.20$554.20$554.20100$553.803606
1611667080$554.28$554.28$554.28$554.28100$553.814788
1611667200$554.24$554.24$554.24$554.24351$553.843585
1611667560$554.4002$554.4002$554.4002$554.4002180$553.876109
1611667680$554.40$554.40$554.40$554.40220$553.893697
1611668280$554.00$554.00$554.00$554.00100$553.918572
1611668820$554.00$554.00$554.00$554.00100$553.907914
1611668880$553.75$553.75$553.75$553.75100$553.905247
1611669600$554.44$554.44$554.44$554.44100$553.923267
1611669720$554.06$554.06$554.06$554.063,000$553.949598
1611669900$554.5498$554.5498$554.5498$554.5498500$553.977835
1611669960$555.00$555.00$555.00$555.00180$553.998298
1611670020$555.00$555.00$555.00$555.00100$554.010629
1611670200$554.56$554.56$554.56$554.56334$554.043363
1611670260$554.56$554.56$554.56$554.56443$554.076683
1611670380$554.56$554.58$554.56$554.58250$554.085481
1611670500$555.00$555.00$555.00$555.00328$554.126195
1611670620$555.00$555.00$555.00$555.00147$554.144382
1611670800$553.70$553.70$553.70$553.70158$554.150077
1611671160$555.50$555.50$555.50$555.50100$554.17609
1611671220$555.33$555.33$555.33$555.33100$554.182541
1611671280$554.30$554.30$553.85$553.85200$554.183064
1611671400$554.73$559.40$554.06$558.7686,578$555.101388
1611671460$558.495$559.00$556.90$558.6010,426$555.435209
1611671520$559.24$559.26$557.35$558.43514,315$555.798394
1611671580$558.4744$559.4195$557.5749$559.419513,823$556.097337
1611671640$559.1963$561.41$559.1963$560.3419,609$556.678779
1611671700$560.41$561.49$557.75$558.1714,425$556.961174
1611671760$558.26$558.26$556.31$556.9824,304$556.990564
1611671820$556.71$557.17$555.01$555.6033,261$556.884024
1611671880$556.0237$556.595$555.07$556.5738,569$556.85393
1611671940$556.11$557.1357$555.50$557.11999,827$556.843334
1611672000$556.74$559.78$556.725$559.579524,047$556.98577
1611672060$559.515$560.81$559.38$560.3317,708$557.173879
1611672120$560.222$560.405$558.82$559.26513,393$557.28489
1611672180$559.265$559.275$557.33$557.55148,134$557.311867
1611672240$557.65$558.345$557.31$557.4612,371$557.33543
1611672300$557.40$557.45$556.56$556.569,051$557.3223
1611672360$556.58$557.535$556.00$557.50986,130$557.307812
1611672420$557.88$559.18$557.88$558.6013,085$557.35424
1611672480$559.06$562.6532$559.06$562.17124,067$557.595282
1611672540$562.40$563.63$562.35$563.6330,720$558.008822
1611672600$563.4807$563.735$560.49$560.4923,012$558.23631
1611672660$560.44$563.125$560.0212$563.0019,454$558.395012
1611672720$562.99$562.99$561.01$562.0020,542$558.570213
1611672780$562.00$563.75$561.84$563.4621,986$558.763212
1611672840$563.58$565.99$563.46$564.4350,340$559.353052
1611672900$564.66$565.6644$563.95$564.43518,360$559.541263
1611672960$564.405$565.60$564.26$564.98116,659$559.702483
1611673020$564.5915$565.02$563.24$563.8019,193$559.845202
1611673080$563.74$563.88$562.58$563.8714,122$559.922331
1611673140$563.795$563.805$563.09$563.253,772$559.944596
1611673200$563.25$564.99$563.1496$563.21510,885$560.017291
1611673260$563.30$564.585$563.14$563.51999,150$560.072071
1611673320$563.395$564.2599$563.395$564.1610,908$560.140085
1611673380$564.28$564.92$564.21$564.928,155$560.196601
1611673440$564.88$565.67$564.4501$565.595217,466$560.325623
1611673500$565.61$565.99$565.05$565.292615,014$560.44402
1611673560$565.18$566.4742$565.081$565.3317,476$560.577847
1611673620$565.505$565.72$564.32$564.5315,383$560.673559
1611673680$564.39$565.23$564.0001$565.0925,369$560.802994
1611673740$565.21$565.29$564.01$564.158,458$560.846487
1611673800$564.215$564.215$561.85$561.8522,255$560.892831
1611673860$561.85$561.85$560.73$561.1512,285$560.899301
1611673920$561.3115$562.40$561.30$562.009,801$560.909615
1611673980$562.15$562.40$561.83$561.837,469$560.921891
1611674040$562.035$562.98$561.83$562.775,020$560.93232
1611674100$562.95$563.865$562.93$563.6329,834$561.02015
1611674160$563.7048$564.7899$563.6275$563.949,188$561.055641
1611674220$563.95$564.66$563.95$564.6556,995$561.08264
1611674280$564.635$564.9613$564.30$564.513,881$561.099145
1611674340$564.34$565.55$564.00$565.4811,416$561.149778
1611674400$565.685$566.2691$564.84$566.269110,797$561.204747
1611674460$566.03$567.4799$566.03$566.503826,819$561.374204
1611674520$566.4001$567.05$566.38$566.986411,618$561.443968
1611674580$566.81$566.81$565.5301$565.791226,860$561.583336
1611674640$565.842$566.31$565.17$566.189,566$561.625943
1611674700$566.2929$566.2991$565.79$566.168,757$561.667504
1611674760$566.02$566.51$565.5831$565.7655,990$561.694444
1611674820$565.755$565.755$565.1201$565.684,520$561.712415
1611674880$565.71$565.74$564.50$565.349,351$561.745441
1611674940$565.4401$565.48$564.58$564.582,462$561.753691
1611675000$564.785$565.05$564.50$564.583,740$561.764675
1611675060$564.745$565.6881$564.50$565.12563,590$561.776075
1611675120$565.0684$565.99$565.0684$565.994,035$561.791656
1611675180$565.5237$566.00$565.28$565.283,561$561.806067
1611675240$565.3678$565.48$565.30$565.302,505$561.814647
1611675300$565.30$566.31$565.26$565.886,100$561.838367
1611675360$565.80$566.00$565.61$565.644,585$561.856268
1611675420$565.4321$565.565$564.24$564.246,493$561.877439
1611675480$564.37$564.44$563.22$563.2211,778$561.900158
1611675540$563.05$563.1799$562.5051$562.659517,618$561.917193
1611675600$562.77$563.22$562.59$562.8020,584$561.935639
1611675660$562.83$563.15$562.63$563.158,217$561.943387
1611675720$563.09$564.00$563.0033$563.6815,755$561.967329
1611675780$563.94$565.00$563.92$564.8533,851$562.041699
1611675840$565.19$565.99$564.71$565.519,500$562.070242
1611675900$565.6563$566.00$565.2825$565.807,116$562.093148
1611675960$566.00$566.00$565.17$565.6956,981$562.114368
1611676020$565.1901$565.37$565.02$565.021,053$562.117266
1611676080$565.03$566.2741$564.51$566.27418,345$562.142101
1611676140$566.00$566.33$565.43$565.986,696$562.163094
1611676200$565.72$566.08$565.6782$565.96996,264$562.183215
1611676260$565.99$566.38$565.8085$566.204,223$562.198183
1611676320$566.065$566.90$565.85$566.87511,414$562.238707
1611676380$566.97$567.25$565.11$565.6021,450$562.311259
1611676440$565.59$565.62$565.00$565.409,603$562.334983
1611676500$565.29$565.98$565.01$565.454,549$562.346897
1611676560$565.4443$565.67$565.20$565.5057,133$562.365545
1611676620$565.4658$565.9079$565.1304$565.548,703$562.387947
1611676680$565.52$565.73$565.41$565.51510,239$562.413965
1611676740$565.63$565.64$565.03$565.294,101$562.423544
1611676800$565.48$565.7499$565.33$565.476,107$562.43872
1611676860$565.54$565.80$565.34$565.77992,513$562.445067
1611676920$565.77$565.86$565.35$565.374,016$562.454998
1611676980$565.25$565.32$563.90$564.03513,311$562.479076
1611677040$563.9175$565.245$563.8242$565.2454,808$562.486519
1611677100$565.42$565.42$564.57$565.344,500$562.495392
1611677160$565.49$565.67$565.09$565.55900$562.497431
1611677220$565.5288$565.53$563.33$563.8558,524$562.508323
1611677280$563.75$563.75$563.00$563.258,628$562.514116
1611677340$563.3679$563.3679$562.50$562.82019,777$562.516681
1611677400$562.94$564.3891$562.94$564.257,275$562.522059
1611677460$564.51$564.60$563.9201$564.2156,857$562.531011
1611677520$564.11$564.45$563.705$564.433,978$562.535969
1611677580$564.36$564.50$564.15$564.441,610$562.538213
1611677640$564.71$564.73$563.51$563.575,570$562.544534
1611677700$564.07$564.77$564.07$564.612,835$562.548447
1611677760$564.565$564.73$563.48$563.65694,385$562.552853
1611677820$563.42$563.56$562.81$562.872511,603$562.559077
1611677880$563.05$563.50$562.8825$563.147512,140$562.564389
1611677940$563.12$563.3724$562.95$563.277,868$562.567704
1611678000$563.27$564.02$562.63$562.6312,520$562.574251
1611678060$562.835$563.33$562.74$563.0041,153$562.584844
1611678120$563.00$563.00$561.1016$562.017520,974$562.575369
1611678180$562.285$562.51$561.72$562.475,353$562.57405
1611678240$562.28$562.36$561.97$562.277,350$562.571796
1611678300$562.42$562.62$561.89$562.15233,802$562.571103
1611678360$561.89$562.4326$561.74$562.43267,634$562.567876
1611678420$562.4202$562.74$562.29$562.4853,750$562.567639
1611678480$562.25$563.35$561.79$563.3510,345$562.566948
1611678540$563.15$563.36$562.40$562.574,110$562.567696
1611678600$562.40$563.39$562.38$563.393,720$562.568003
1611678660$563.395$564.33$563.22$564.2610,905$562.577337
1611678720$564.14$564.215$563.58$563.973,516$562.580323
1611678780$563.955$564.07$563.81$564.0452,150$562.582306
1611678840$563.88$564.025$563.58$563.7962,722$562.584472
1611678900$563.67$563.71$563.39$563.6652,489$562.586073
1611678960$563.715$564.618$563.715$564.27073,542$562.589868
1611679020$564.00$564.425$563.81$563.932,400$562.592293
1611679080$563.9466$564.59$563.81$564.4651,611$562.593862
1611679140$564.465$565.57$564.28$565.366,725$562.603152
1611679200$565.48$565.54$565.14$565.145,540$562.613013
1611679260$565.27$565.52$565.17$565.29256,820$562.625251
1611679320$565.22$565.50$565.215$565.46955,220$562.634099
1611679380$565.3818$565.68$565.3818$565.642,495$562.638853
1611679440$565.6788$566.00$565.265$565.2912,208$562.662225
1611679500$565.29$565.55$564.8701$565.29994,945$562.670027
1611679560$565.0906$565.57$564.90$565.573,307$562.675284
1611679620$565.58$565.90$565.20$565.868,846$562.691402
1611679680$565.8065$565.98$565.59$565.8534,583$562.700028
1611679740$565.95$565.96$565.1801$565.18017,428$562.712927
1611679800$565.33$565.61$565.305$565.612,500$562.71734
1611679860$565.64$566.1601$565.64$566.05944,300$562.726307
1611679920$566.16$566.19$565.90$566.0752,902$562.732162
1611679980$566.025$566.025$565.61$565.7353,946$562.739614
1611680040$565.61$566.105$565.61$566.0653,264$562.745836
1611680100$566.20$566.86$566.18$566.866,588$562.761209
1611680160$566.75$567.00$566.505$566.9213,508$562.794986
1611680220$566.84$566.89$566.45$566.866,139$562.809796
1611680280$566.94$567.00$566.7515$566.82923,558$562.868884
1611680340$566.86$567.00$566.75$567.0020,592$562.919427
1611680400$567.00$567.99$566.94$567.6347,018$563.04049
1611680460$567.79$567.99$566.75$567.3017,206$563.083224
1611680520$567.15$567.30$566.59$566.8412,003$563.109524
1611680580$566.86$567.11$566.27$566.5777,780$563.125358
1611680640$566.78$566.78$565.4401$565.5959,701$563.141339
1611680700$565.5889$565.77$565.55$565.594,212$563.147394
1611680760$565.90$566.34$565.62$566.002,691$563.151658
1611680820$566.13$566.32$565.77$565.773,055$563.157447
1611680880$565.30$565.41$565.05$565.376,250$563.164202
1611680940$565.19$565.19$564.81$564.8651,727$563.166149
1611681000$564.93$565.8599$564.71$565.85994,947$563.170914
1611681060$565.435$565.54$565.28$565.541,279$563.172801
1611681120$565.41$566.157$565.41$565.793,290$563.17753
1611681180$566.075$566.80$565.7998$566.723,165$563.183517
1611681240$566.905$567.00$566.78$566.883,096$563.189972
1611681300$566.76$567.10$566.76$566.8551,700$563.193983
1611681360$566.99$567.00$566.7091$566.711,876$563.197638
1611681420$566.77$566.96$566.34$566.662,622$563.202525
1611681480$566.52$566.754$566.52$566.675975$563.204215
1611681540$566.83$566.86$566.33$566.703,142$563.210102
1611681600$566.43$567.64$566.43$567.338,864$563.229817
1611681660$567.41$567.44$567.00$567.12995,357$563.241623
1611681720$567.09$567.42$566.82$566.824,845$563.251429
1611681780$566.99$567.615$566.9858$567.492,900$563.258089
1611681840$567.4999$567.68$566.69$567.065,152$563.268881
1611681900$567.235$567.51$567.21$567.502,839$563.275256
1611681960$567.66$567.98$567.0439$567.043911,591$563.302156
1611682020$567.218$567.30$566.425$566.4959,467$563.320763
1611682080$566.44$566.62$566.3702$566.4151,385$563.322931
1611682140$566.455$566.455$566.12$566.395,335$563.331548
1611682200$566.40$566.40$566.10$566.365,628$563.340649
1611682260$566.4562$566.6333$566.30$566.4754,291$563.347427
1611682320$566.39$566.45$566.21$566.401,769$563.350539
1611682380$566.58$566.86$566.505$566.84700$563.351514
1611682440$566.76$567.10$566.76$567.106,020$563.363329
1611682500$567.075$567.2399$566.37$566.435,945$563.373786
1611682560$566.355$566.86$566.19$566.704,888$563.382332
1611682620$566.3594$566.78$566.305$566.38655,541$563.391021
1611682680$566.39$566.59$566.19$566.592,014$563.394295
1611682740$566.71$566.9107$566.58$566.582,046$563.397897
1611682800$566.6195$566.775$566.49$566.56011,416$563.40032
1611682860$566.56$566.56$565.78$566.258,244$563.411701
1611682920$566.0572$566.46$565.9477$566.463,300$563.416446
1611682980$566.39$566.80$566.39$566.7352,941$563.421488
1611683040$566.8275$566.8275$566.41$566.612,594$563.426273
1611683100$566.57$566.98$566.54$566.803,358$563.431403
1611683160$566.865$567.25$566.82$567.18540,713$563.505085
1611683220$567.113$567.67$567.10$567.585,586$563.51594
1611683280$567.51$567.51$566.77$567.072,706$563.520852
1611683340$566.9247$567.065$566.61$566.7353,940$563.5275
1611683400$566.7277$566.85$566.06$566.295,334$563.53528
1611683460$566.40$566.54$566.09$566.242,954$563.539506
1611683520$566.195$566.195$566.03$566.03800$563.540607
1611683580$566.17$566.17$565.52$565.525,744$563.546892
1611683640$565.55$565.5646$565.2148$565.365,814$563.552238
1611683700$565.25$565.415$564.84$564.9113,847$563.563
1611683760$564.8959$565.13$564.66$564.9554,323$563.565761
1611683820$564.96$564.96$564.2295$564.4454,488$563.567954
1611683880$564.2601$564.4159$563.7505$563.88464,444$563.569197
1611683940$563.93$564.51$563.76$564.514,114$563.57024
1611684000$564.3201$565.1592$564.3201$564.93155,204$563.573663
1611684060$564.78$564.78$563.81$563.9029,396$563.576386
1611684120$563.85$563.96$563.63$563.631,045$563.576495
1611684180$563.81$564.16$563.725$564.054,074$563.57727
1611684240$564.0644$564.0653$563.465$563.662,435$563.577425
1611684300$563.63$563.63$562.83$562.99411,281$563.574925
1611684360$562.995$563.01$562.54$562.92917,653$563.572088
1611684420$562.64$563.82$562.52$563.494,971$563.571155
1611684480$563.37$563.58$563.10$563.1751,600$563.571047
1611684540$563.16$563.65$563.07$563.552,521$563.570796
1611684600$563.34$563.405$562.995$563.23083,500$563.570046
1611684660$563.30$563.33$563.03$563.035,922$563.56902
1611684720$563.13$563.13$561.80$562.4061,900$563.526475
1611684780$562.16$562.5371$562.08$562.4357,630$563.522442
1611684840$562.54$562.83$562.2396$562.335,256$563.52001
1611684900$562.5865$562.75$561.871$561.968,922$563.514454
1611684960$561.98$562.29$561.98$562.114,620$563.511674
1611685020$562.28$562.68$562.01$562.4654,123$563.509595
1611685080$562.31$562.77$562.27$562.774,900$563.507227
1611685140$562.68$562.68$562.10$562.355,809$563.504147
1611685200$562.35$562.35$561.44$561.75316,786$563.492646
1611685260$561.755$561.89$561.42$561.80411,199$563.483549
1611685320$561.82$562.285$561.82$561.943,938$563.481062
1611685380$561.84$561.84$561.83$561.83300$563.480764
1611685440$561.96$561.99$561.4846$561.542,825$563.478559
1611685500$561.66$562.59$561.66$562.596,623$563.47425
1611685560$562.25$562.27$561.975$562.104,346$563.471685
1611685620$561.98$561.98$561.5001$561.85284,957$563.467914
1611685680$561.69$561.809$561.32$561.8098,495$563.460562
1611685740$561.83$561.93$561.7507$561.90191,789$563.459337
1611685800$561.9264$562.00$561.38$561.53182,810$563.457219
1611685860$561.27$561.37$560.50$561.2113,967$563.440883
1611685920$561.205$561.48$561.205$561.4153,200$563.438157
1611685980$561.275$562.23$561.22$562.235,960$563.433704
1611686040$562.4703$562.4703$562.03$562.075,676$563.43056
1611686100$562.09$562.15$561.75$562.153,170$563.428563
1611686160$561.86$561.8716$561.76$561.8571,643$563.427428
1611686220$561.90$561.90$561.25$561.514,312$563.423744
1611686280$561.57$562.21$561.57$561.85294,412$563.421023
1611686340$562.10$562.10$561.885$561.8851,500$563.420081
1611686400$561.74$562.00$561.59$562.002,744$563.418085
1611686460$561.89$562.15$561.60$561.611,700$563.416958
1611686520$561.66$561.765$561.63$561.691,242$563.416009
1611686580$561.73$562.15$561.73$561.91762,761$563.414308
1611686640$561.68$561.71$561.34$561.46915,033$563.410141
1611686700$561.46$561.805$561.15$561.324,270$563.406614
1611686760$561.25$561.315$561.1401$561.3052,150$563.404539
1611686820$561.30$561.30$560.76$560.835,842$563.398666
1611686880$560.9699$561.21$560.855$561.081,220$563.397347
1611686940$561.07$561.19$560.755$560.861,450$563.39564
1611687000$560.6576$560.7018$560.52$560.692,000$563.393271
1611687060$560.50$560.6417$560.50$560.64173,266$563.389543
1611687120$560.58$560.9977$560.57$560.99772,295$563.386866
1611687180$560.885$560.885$560.51$560.602,594$563.383828
1611687240$560.9799$560.9799$560.68$560.711,400$563.382241
1611687300$560.94$561.15$560.51$560.533,702$563.378368
1611687360$560.50$560.5692$560.30$560.317,054$563.369415
1611687420$560.21$560.32$559.79$559.8910,613$563.35447
1611687480$559.82$560.185$559.82$560.16061,400$563.352696
1611687540$560.14$560.2721$560.135$560.181,700$563.350443
1611687600$560.4132$560.4132$560.0905$560.232,048$563.347751
1611687660$560.37$560.48$560.16$560.163,500$563.343214
1611687720$560.175$560.46$560.01$560.452,155$563.340524
1611687780$560.45$560.5872$560.34$560.53632,592$563.337308
1611687840$560.535$561.2899$560.535$560.906,045$563.331092
1611687900$560.71$560.71$560.28$560.284,068$563.326095
1611687960$560.17$560.17$559.32$560.071512,698$563.307799
1611688020$560.1522$560.30$560.04$560.1253,050$563.303763
1611688080$560.25$560.44$560.18$560.272,300$563.300942
1611688140$560.40$560.5375$559.88$559.885,512$563.294231
1611688200$560.135$560.145$559.74$559.85534,425$563.249409
1611688260$559.87$559.87$559.41$559.413,300$563.244776
1611688320$559.505$559.74$558.8405$559.582219,036$563.213214
1611688380$559.75$559.88$559.43$559.512,498$563.209573
1611688440$559.18$559.67$559.01$559.674,362$563.202659
1611688500$559.61$559.61$558.83$558.9623,745$563.196472
1611688560$558.93$559.60$558.86$559.569,185$563.182234
1611688620$559.415$559.49$559.12$559.2152,814$563.177695
1611688680$559.3477$559.3477$559.00$559.22233,855$563.17146
1611688740$559.255$559.35$558.31$558.887,819$563.158333
1611688800$558.895$559.32$558.63$559.0010,325$563.14174
1611688860$559.019$559.77$559.019$559.6549,015$563.128688
1611688920$559.67$560.70$559.59$560.2215,025$563.111225
1611688980$560.34$561.00$560.2299$560.727,229$563.104527
1611689040$560.7891$560.91$560.59$560.725,961$563.099016
1611689100$560.60$561.31$560.50$561.034,310$563.095337
1611689160$561.015$561.11$559.90$560.02336,316$563.089124
1611689220$560.185$561.00$559.65$560.99477,088$563.081465
1611689280$561.19$562.19$560.9969$562.189,393$563.076585
1611689340$562.20$562.29$561.57$562.06366,145$563.074064
1611689400$562.19$562.425$561.40$561.539,538$563.069056
1611689460$561.50$561.75$561.1401$561.753,347$563.066918
1611689520$561.68$561.825$561.40$561.405,339$563.063905
1611689580$561.48$561.665$561.19$561.522,219$563.062522
1611689640$561.825$561.96$561.2627$561.37284,731$563.059675
1611689700$561.35$561.41$561.095$561.14911,949$563.058331
1611689760$561.14$561.4699$561.12$561.301,620$563.057247
1611689820$561.34$561.80$561.23$561.804,030$563.054905
1611689880$561.80$562.15$561.79$561.804,285$563.05311
1611689940$561.79$562.03$561.62$561.624,630$563.051061
1611690000$561.50$561.50$561.0277$561.14517,450$563.039971
1611690060$561.04$561.13$560.805$560.8059,530$563.03282
1611690120$560.87$560.87$560.11$560.228,338$563.024926
1611690180$560.32$560.36$559.94$560.019,740$563.01435
1611690240$560.26$560.42$560.00$560.0012,800$563.000164
1611690300$560.15$560.36$559.74$560.364,661$562.995052
1611690360$560.12$560.35$560.08$560.27341,467$562.993538
1611690420$560.15$560.40$560.11$560.301,317$562.992177
1611690480$560.21$560.2363$559.95$560.085,295$562.986482
1611690540$560.08$560.3135$559.6268$559.657,533$562.978155
1611690600$559.50$560.195$558.76$559.797,956$562.968239
1611690660$559.90$560.66$559.90$560.404,673$562.96361
1611690720$560.30$560.79$560.215$560.373,834$562.960146
1611690780$560.01$560.315$559.85$560.2153,400$562.956586
1611690840$560.02$560.17$559.5903$559.67161,900$562.954324
1611690900$559.70$560.1031$559.66$560.075,365$562.948559
1611690960$560.075$560.37$560.00$560.236,406$562.942035
1611691020$560.26$560.26$559.18$559.446,453$562.934667
1611691080$559.86$560.15$559.18$559.27924,450$562.929615
1611691140$559.46$559.68$559.39$559.491,510$562.927618
1611691200$559.49$559.595$559.09$559.5954,225$562.922127
1611691260$559.68$559.88$559.249$559.2492,992$562.918466
1611691320$559.19$559.48$559.14$559.483,734$562.91345
1611691380$559.595$559.82$559.51$559.512,836$562.910204
1611691440$559.55$560.04$559.40$560.042,948$562.906768
1611691500$560.035$560.1499$559.71$559.9052,745$562.903751
1611691560$559.9336$560.015$559.43$559.595,902$562.89689
1611691620$559.86$559.86$559.52$559.7353,832$562.892351
1611691680$559.62$559.795$559.18$559.585,100$562.88619
1611691740$559.57$559.71$559.52$559.56631,900$562.883914
1611691800$559.97$560.00$559.21$559.346,207$562.875934
1611691860$559.555$559.60$559.23$559.503,306$562.872398
1611691920$559.25$559.36$558.64$558.893,333$562.867796
1611691980$558.9342$559.54$558.9342$559.293,304$562.863573
1611692040$559.43$559.44$559.0801$559.402,905$562.860023
1611692100$559.14$559.69$559.07$559.484,070$562.854518
1611692160$559.91$560.60$559.61$560.6019,120$562.835899
1611692220$560.73$561.09$560.49$560.7956,879$562.830958
1611692280$560.755$561.09$560.59$560.818,170$562.825101
1611692340$560.94$561.00$560.64$560.643,967$562.822391
1611692400$560.74$560.85$560.54$560.69835,783$562.818078
1611692460$560.82$561.7999$560.82$560.9211,672$562.811685
1611692520$561.01$561.1473$560.76$560.9559,958$562.805118
1611692580$560.94$561.46$560.8361$561.314,950$562.802271
1611692640$561.0127$561.33$560.75$560.986,806$562.798413
1611692700$561.09$561.16$560.63$560.723,838$562.795675
1611692760$560.55$561.02$560.54$560.746,401$562.791222
1611692820$560.885$561.00$560.55$560.573,914$562.788324
1611692880$560.89$560.89$560.76$560.761,210$562.787655
1611692940$560.93$561.10$560.79$561.0753,372$562.785537
1611693000$560.97$561.08$560.58$560.836,359$562.78116
1611693060$560.83$561.54$560.58$561.161414,210$562.773392
1611693120$561.16$561.42$560.865$561.262,527$562.771905
1611693180$561.20$561.20$560.74$561.18992,718$562.770225
1611693240$561.16$561.30$561.015$561.163,291$562.768414
1611693300$560.94$561.02$560.7355$561.01754,077$562.765954
1611693360$560.89$561.26$560.89$561.00984,095$562.763477
1611693420$561.185$561.32$561.01$561.014,207$562.761207
1611693480$561.15$561.34$561.02$561.172,433$562.759885
1611693540$561.22$561.52$561.11$561.4154,164$562.757914
1611693600$561.32$561.67$561.32$561.673,727$562.756342
1611693660$561.77$561.80$560.98$560.984,525$562.754341
1611693720$561.18$561.42$561.078$561.333,740$562.752485
1611693780$561.28$561.28$561.00$561.12138,934$562.747413
1611693840$561.00$561.50$560.9701$561.496,593$562.743973
1611693900$561.39$561.8582$561.39$561.735,593$562.741866
1611693960$561.88$562.1199$561.80$561.974,765$562.740478
1611694020$561.95$562.89$561.83$562.57517,941$562.737823
1611694080$562.89$563.49$562.725$562.7414,447$562.739596
1611694140$562.80$563.15$562.60$562.688915,162$562.739963
1611694200$562.94$563.905$562.94$563.41522,626$562.744434
1611694260$563.42$563.51$562.73$562.7427,274$562.747755
1611694320$562.85$562.96$561.93$562.0828,688$562.746788
1611694380$562.13$562.25$561.601$562.009913,785$562.743229
1611694440$561.825$562.00$561.6701$562.0015,952$562.739011
1611694500$562.00$562.04$561.68$561.8618,288$562.734351
1611694560$561.93$562.24$561.81$562.1214,757$562.730813
1611694620$562.0271$562.21$561.74$562.02513,627$562.727565
1611694680$562.07$562.09$561.43$561.6121,451$562.720954
1611694740$561.48$561.94$561.12$561.9448,311$562.70383
1611694800$561.93$561.93$561.93$561.93154,873$562.666865
1611694860$562.00$562.00$561.93$561.938,372$562.665558
1611694920$561.93$561.93$561.93$561.932,402$562.665088
1611694980$562.00$562.00$562.00$562.001,000$562.664974
1611695100$561.93$561.93$561.93$561.936,311$562.664104
1611695280$561.93$561.93$561.93$561.9318,918$562.661285
1611695400$562.00$562.00$562.00$562.00200$562.661148
1611695460$561.9999$561.9999$561.9999$561.9999200$562.668843
1611695520$561.93$561.93$561.93$561.93100$562.668756
1611695580$561.93$561.93$561.8457$561.8457585$562.668533
1611695640$560.10$560.10$560.10$560.10126$562.668303
1611695760$560.50$560.50$560.50$560.50200$562.668001
1611695880$560.50$560.50$560.50$560.50110$562.667912
1611695940$560.25$560.25$560.25$560.25200$562.667771
1611696060$561.80$561.80$561.80$561.80200$562.667546
1611696240$561.93$561.93$561.93$561.93300$562.667403
1611696360$561.93$561.93$561.93$561.932,160$562.668852
1611696480$561.90$561.90$561.90$561.90100$562.668825
1611696540$563.2383$563.2383$563.2383$563.238315,800$562.670611
1611696720$561.93$562.00$561.93$562.001,310$562.670338
1611696780$561.00$561.00$561.00$561.00100$562.670299
1611697020$561.93$561.93$561.93$561.931,645$562.670017
1611697140$561.1101$561.1101$561.1101$561.1101100$562.669932
1611697320$562.37$562.37$562.37$562.37179$562.668818
1611697380$561.44$561.44$561.44$561.44100$562.668776
1611697500$561.69$561.69$561.69$561.69100$562.668753
1611697620$560.2078$560.2078$560.2078$560.2078130$562.668669
1611697980$562.89$563.00$562.89$563.00300$562.668647
1611700260$560.00$560.00$560.00$560.00250$562.668683
1611700500$562.49$562.49$562.49$562.49100$562.668668
1611701400$561.9087$561.9087$561.9087$561.9087100$562.66875
1611701520$561.93$561.93$561.93$561.93180$562.668715
1611702780$562.33686$562.33686$562.33686$562.336861,286$562.668742
1611703620$561.00$561.00$561.00$561.00100$562.668818
1611704040$561.93$561.93$561.93$561.93244$562.66867
1611704460$560.54$560.54$560.54$560.54113$562.668844
1611704520$560.54$560.54$560.54$560.54100$562.668795
1611704580$560.54$560.54$560.54$560.54131$562.668739
1611704760$560.54$560.54$560.54$560.54100$562.668692
1611705840$560.51$560.51$560.51$560.51246$562.668519
1611707520$561.4299$561.4299$561.4299$561.42991,000$562.668537
1611707880$560.50$560.50$560.50$560.50100$562.668427
1611708120$560.30$560.30$560.30$560.30134$562.668735
1611708180$560.00$560.00$560.00$560.00164$562.668456
1611708240$559.56$560.00$559.56$560.001,574$562.66753
1611708360$559.00$559.00$559.00$559.00400$562.666965
1611708420$558.63$558.63$558.34$558.343,584$562.66383
1611708480$558.03$558.03$557.00$557.004,864$562.658247
1611709140$558.91$558.91$558.91$558.91100$562.668389