NFLX Historical Intraday Prices

One-Minute OHLCV Data From April 30, 2021.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619771160$505.44$505.44$505.44$505.44100$505.408586
1619779860$502.20$502.20$502.20$502.20113$504.053297
1619781060$504.00$504.00$504.00$504.00100$503.858659
1619781840$503.50$503.50$503.50$503.50133$503.766006
1619782200$503.25$503.25$503.25$503.25197$503.74731
1619784000$505.99$505.99$503.25$503.25700$503.772963
1619784360$504.00$504.00$504.00$504.00475$503.790947
1619784660$504.00$504.00$504.00$504.00342$503.808096
1619785020$504.30$504.30$504.30$504.30100$503.816043
1619785140$503.48$503.48$503.48$503.48400$503.802383
1619786220$503.51$503.51$503.40$503.501,241$503.745814
1619786280$503.54$503.54$503.54$503.54100$503.737926
1619786340$503.56$503.56$503.53$503.53200$503.733066
1619786640$503.43$503.43$503.00$503.001,658$503.654024
1619787840$503.25$503.25$503.25$503.25300$503.63022
1619787900$503.50$503.50$503.50$503.50100$503.626335
1619788260$503.15$503.15$503.15$503.15100$503.610125
1619788380$503.50$503.50$503.50$503.50100$503.607403
1619788440$503.95$503.95$503.95$503.95115$503.606705
1619788740$503.81$503.85$503.81$503.85326$503.609742
1619789040$503.57$503.57$503.57$503.57100$503.608704
1619789280$504.00$505.00$503.95$505.002,901$503.693483
1619789400$505.00$507.48$505.00$506.9048,137$505.533912
1619789460$506.94$507.85$506.70$507.40515,979$505.970775
1619789520$507.40$508.00$506.50$506.507,955$506.1026
1619789580$506.585$507.94$506.32$507.8513,487$506.232472
1619789640$507.12$507.41$506.72$507.114,300$506.268167
1619789700$507.35$507.9999$507.04$507.99996,957$506.350948
1619789760$507.805$508.50$507.76$507.9613,261$506.570307
1619789820$507.9549$509.28$507.75$509.2424,584$506.898754
1619789880$509.00$510.355$508.7949$510.0230,384$507.432328
1619789940$510.0805$510.41$509.24$509.3810,366$507.574678
1619790000$509.42$510.185$508.79$510.18514,265$507.708796
1619790060$510.00$510.33$509.24$509.246,448$507.780697
1619790120$509.28$510.27$508.81$508.854514,796$507.900013
1619790180$509.15$509.25$508.45$508.649,480$507.942369
1619790240$508.62$509.13$508.301$508.8954,550$507.95914
1619790300$508.98$509.47$508.42$509.187,587$507.992452
1619790360$509.34$509.48$508.49$508.644,694$508.007506
1619790420$508.49$508.62$508.10$508.6057,638$508.018888
1619790480$508.49$508.49$508.04$508.488,920$508.029853
1619790540$508.49$508.49$507.80$508.034,407$508.031585
1619790600$508.10$508.3763$507.41$507.525,852$508.027828
1619790660$507.44$507.445$507.02$507.303,936$508.016604
1619790720$507.18$507.26$506.25$506.3311,004$507.960774
1619790780$506.20$506.79$506.20$506.594,782$507.935637
1619790840$506.45$506.63$506.24$506.613,300$507.918257
1619790900$506.52$508.30$506.50$508.0018,652$507.890784
1619790960$507.83$508.23$507.65$507.806,510$507.890423
1619791020$507.92$508.91$507.92$508.918,147$507.901392
1619791080$509.00$509.24$508.70$508.899,249$507.933723
1619791140$508.94$509.00$508.36$508.5412,802$507.965515
1619791200$508.36$508.85$508.25$508.673,125$507.970918
1619791260$508.835$509.55$508.645$509.234,074$507.985696
1619791320$509.31$509.70$508.82$508.826,828$508.010718
1619791380$508.955$509.09$508.5541$508.774,786$508.020685
1619791440$508.59$508.59$508.15$508.4453,368$508.023959
1619791500$508.51$508.76$508.20$508.615,059$508.030047
1619791560$508.70$508.70$508.22$508.432,570$508.032202
1619791620$508.4484$508.96$508.26$508.965,982$508.041185
1619791680$508.845$509.09$508.73$508.89886,961$508.057624
1619791740$508.94$509.28$508.94$509.045,117$508.07091
1619791800$509.04$509.04$508.47$508.864,996$508.079208
1619791860$508.88$509.16$508.86$509.0154,564$508.090088
1619791920$509.015$509.11$508.18$508.397,922$508.099747
1619791980$508.51$508.70$508.28$508.702,736$508.10244
1619792040$508.62$509.25$508.62$508.8452,885$508.107653
1619792100$508.92$510.03$508.92$509.837711,300$508.150856
1619792160$509.84$509.85$509.08$509.262,580$508.158247
1619792220$509.0731$509.24$508.61$508.64871,821$508.161946
1619792280$508.80$509.045$508.74$508.773,031$508.166945
1619792340$508.8618$509.00$508.61$508.682,419$508.170527
1619792400$508.73$509.30$508.73$509.293,900$508.17872
1619792460$509.215$509.50$509.10$509.432,630$508.184982
1619792520$509.59$510.15$509.59$509.6514,433$508.240585
1619792580$509.6739$510.11$509.35$510.114,829$508.255116
1619792640$510.25$510.28$509.6501$509.8354,837$508.27245
1619792700$509.80$510.06$509.67$510.067,791$508.299637
1619792760$510.19$510.41$510.135$510.354,780$508.3195
1619792820$510.40$510.925$510.39$510.9255,606$508.347551
1619792880$510.87$510.8838$510.1985$510.2985,293$508.368833
1619792940$510.27$510.98$510.27$510.982,200$508.378476
1619793000$511.00$511.06$510.30$510.666,586$508.410293
1619793060$510.7036$510.9738$510.64$510.813,913$508.430543
1619793120$510.5519$510.91$510.52$510.614,055$508.448496
1619793180$510.5514$511.30$510.52$511.14818,109$508.486519
1619793240$511.26$511.70$511.2539$511.3857,056$508.526984
1619793300$511.39$511.94$511.3222$511.856,531$508.567031
1619793360$511.88$512.20$511.82$511.97511,885$508.641031
1619793420$512.03$512.14$511.2001$511.3811,619$508.706799
1619793480$511.15$511.9177$509.99$510.89529,428$508.810501
1619793540$510.60$511.22$510.41$510.525,530$508.830015
1619793600$510.47$510.86$510.22$510.725,853$508.846831
1619793660$510.71$511.32$510.71$511.30082,427$508.855917
1619793720$511.1401$512.00$511.1401$511.69013,087$508.869455
1619793780$511.6901$512.00$511.5501$511.706,070$508.89939
1619793840$511.78$512.3282$511.66$512.3111,652$508.960508
1619793900$512.39$513.35$512.26$512.7119,971$509.078937
1619793960$512.654$513.49$512.63$513.238,600$509.130012
1619794020$513.10$513.45$513.04$513.317,574$509.17746
1619794080$513.26$513.74$513.24$513.6314,014$509.271756
1619794140$513.60$513.94$513.55$513.946,763$509.314945
1619794200$513.88$514.30$513.22$513.3822,151$509.455026
1619794260$513.30$513.30$512.64$513.037,957$509.495603
1619794320$513.17$513.50$513.04$513.504,507$509.520522
1619794380$513.15$513.395$512.68$512.856,456$509.550827
1619794440$512.88$513.00$512.39$512.593,474$509.566345
1619794500$512.59$512.59$512.23$512.54684,021$509.583388
1619794560$512.65$512.8267$512.44$512.722,500$509.593522
1619794620$512.76$512.76$512.4701$512.734,547$509.611283
1619794680$512.74$512.90$512.50$512.635812,082$509.661143
1619794740$512.57$512.58$511.7601$511.857,965$509.687089
1619794800$511.8477$511.90$511.19$511.197,838$509.705686
1619794860$511.19$511.4163$510.99$511.397,020$509.719324
1619794920$511.51$512.18$511.44$512.138,049$509.742114
1619794980$512.07$512.87$512.07$512.774,992$509.760103
1619795040$512.75$512.805$512.60$512.722,733$509.770207
1619795100$512.72$512.77$512.43$512.773,314$509.781961
1619795160$512.68$512.92$512.64$512.69423,355$509.796162
1619795220$512.57$512.57$512.15$512.424,197$509.808563
1619795280$512.3604$512.4999$512.15$512.322,555$509.816717
1619795340$512.344$512.735$512.28$512.64824,984$509.833428
1619795400$512.63$512.77$512.46$512.753,671$509.846155
1619795460$512.87$513.55$512.69$513.49510,626$509.888417
1619795520$513.60$513.82$513.38$513.527,909$509.924488
1619795580$513.53$513.86$513.53$513.754,986$509.94811
1619795640$513.80$513.85$513.21$513.355,035$509.969768
1619795700$513.15$513.27$512.86$512.896,246$509.992216
1619795760$512.85$512.85$512.26$512.509,515$510.021493
1619795820$512.48$512.64$512.05$512.0514,033$510.05921
1619795880$512.1289$512.35$511.8201$512.063,866$510.068522
1619795940$512.085$512.3571$511.92$512.136,205$510.082995
1619796000$512.055$512.16$511.775$511.913,400$510.090072
1619796060$512.015$512.56$512.015$512.498,366$510.110943
1619796120$512.69$512.72$512.4101$512.5553,525$510.120653
1619796180$512.47$512.86$512.46$512.864,155$510.132662
1619796240$513.00$513.15$512.86$512.9323,041$510.142231
1619796300$513.00$513.22$512.67$512.785,066$510.15849
1619796360$512.77$512.78$512.42$512.481,500$510.162847
1619796420$512.62$512.62$511.66$511.666,224$510.176182
1619796480$511.92$511.92$511.53$511.652,030$510.179045
1619796540$511.73$511.84$511.56$511.561,400$510.181536
1619796600$511.42$511.558$511.05$511.185,360$510.187982
1619796660$511.05$511.41$510.91$511.2754,500$510.192349
1619796720$511.26$511.88$511.26$511.5652,923$510.196818
1619796780$511.53$511.8265$511.34$511.752,700$510.200865
1619796840$511.67$511.75$511.12$511.473,258$510.205118
1619796900$511.58$511.6968$511.09$511.503,228$510.209086
1619796960$511.39$511.88$511.37$511.697,380$510.221015
1619797020$511.92$512.505$511.92$512.0284,439$510.230392
1619797080$512.1571$512.435$512.125$512.4351,687$510.234371
1619797140$512.60$512.60$512.19$512.191,368$510.237593
1619797200$512.28$512.30$512.12$512.1453,452$510.244597
1619797260$512.20$512.77$512.20$512.653,013$510.251761
1619797320$512.65$512.73$511.93$512.092,711$510.257802
1619797380$512.13$512.13$511.76$511.8651,200$510.259762
1619797440$511.86$511.86$511.595$511.68333,471$510.265549
1619797500$511.705$512.04$511.705$512.041,500$510.267688
1619797560$512.145$512.48$512.02$512.201,600$510.271397
1619797620$511.96$512.08$511.81$512.08800$510.272212
1619797680$512.26$512.29$512.175$512.291,200$510.274781
1619797740$512.42$512.42$512.022$512.2251,213$510.277123
1619797800$512.09$512.11$511.92$511.941,594$510.280254
1619797860$512.10$512.14$511.90$511.91442,089$510.283892
1619797920$512.09$512.4899$512.09$512.48992,455$510.288862
1619797980$512.48$512.615$512.48$512.55771,100$510.292057
1619798040$512.55$512.93$512.55$512.9152,400$510.297499
1619798100$512.905$512.905$512.4301$512.503,623$510.306655
1619798160$512.54$512.764$512.3148$512.641,643$510.310405
1619798220$512.53$512.53$512.26$512.262,076$510.315439
1619798280$512.25$512.3384$512.23$512.24646$510.316325
1619798340$512.40$512.56$512.26$512.46993,217$510.323013
1619798400$512.47$512.93$512.40$512.912,635$510.329274
1619798460$512.81$513.00$512.5303$512.53037,227$510.347509
1619798520$512.605$512.605$512.06$512.182,635$510.352713
1619798580$512.22$512.33$512.07$512.15572,267$510.356831
1619798640$512.41$512.49$512.332$512.381,139$510.359162
1619798700$512.50$512.54$512.50$512.53922$510.361059
1619798760$512.67$512.90$512.64$512.901,500$510.365446
1619798820$512.785$513.16$512.785$513.033,408$510.373601
1619798880$513.125$513.30$513.03$513.291,457$510.378063
1619798940$513.39$513.46$513.01$513.013,599$510.387986
1619799000$512.85$512.87$512.77$512.781,624$510.391913
1619799060$512.76$512.86$512.58$512.852,825$510.398183
1619799120$512.84$512.97$512.81$512.861,440$510.401688
1619799180$513.00$513.125$512.97$513.1251,010$510.404398
1619799240$513.05$513.05$512.54$512.601,570$510.408092
1619799300$512.80$512.85$512.80$512.821,255$510.411396
1619799360$512.80$513.17$512.80$513.084,637$510.422816
1619799420$512.98$513.23$512.70$513.1355,100$510.435341
1619799480$513.21$513.21$513.02$513.192,200$510.440904
1619799540$513.12$513.39$513.06$513.263,537$510.450425
1619799600$513.3115$513.62$513.27$513.423,850$510.46227
1619799660$513.64$513.84$513.59$513.643,381$510.472106
1619799720$513.635$513.635$513.39$513.392,403$510.479327
1619799780$513.39$513.39$513.12$513.2353,616$510.488442
1619799840$513.26$513.605$513.26$513.6051,000$510.491386
1619799900$513.67$513.695$513.455$513.601,805$510.496469
1619799960$513.71$513.8884$513.57$513.573,780$510.508232
1619800020$513.60$513.635$513.18$513.252,000$510.514151
1619800080$513.19$513.24$512.87$513.012,650$510.520224
1619800140$513.19$513.19$512.7472$512.874,845$510.531512
1619800200$512.75$512.97$512.50$512.863,649$510.538906
1619800260$512.795$512.92$512.78$512.78712$510.541152
1619800320$512.71$512.92$512.70$512.78472,196$510.544985
1619800380$512.6601$512.765$512.52$512.632,372$510.549603
1619800440$512.50$512.81$512.26$512.667,259$510.563842
1619800500$512.715$512.87$512.3201$512.4352,161$510.567026
1619800560$512.55$513.00$512.48$513.001,610$510.57044
1619800620$512.90$513.01$512.72$512.7952,584$510.576029
1619800680$512.56$512.745$512.56$512.7451,000$510.577912
1619800740$512.791$513.125$512.7691$513.112,244$510.582722
1619800800$513.02$513.275$513.005$513.2752,384$510.588397
1619800860$513.43$513.43$513.23$513.34081,200$510.591318
1619800920$513.22$513.36$513.00$513.0253,450$510.599174
1619800980$513.08$513.14$512.92$512.931,613$510.603118
1619801040$512.6601$513.11$512.6601$513.11700$510.604444
1619801100$513.22$513.33$513.17$513.171,500$510.608327
1619801160$513.06$513.105$512.77$512.861,290$510.610562
1619801220$512.92$512.92$512.84$512.871,100$510.612959
1619801280$512.87$512.969$512.81$512.882,537$510.618105
1619801340$512.89$513.00$512.88$512.9751,448$510.621177
1619801400$512.8701$513.14$512.8701$512.9753,400$510.628439
1619801460$512.95$513.03$512.80$512.88762,900$510.634302
1619801520$513.00$513.17$512.835$512.8351,662$510.637809
1619801580$512.86$513.08$512.815$512.9751,900$510.642063
1619801640$512.995$513.05$512.81$512.821,087$510.644401
1619801700$512.90$512.90$512.4701$512.47012,026$510.647895
1619801760$512.5071$512.61$512.5071$512.611,125$510.649882
1619801820$512.77$512.87$512.68$512.8712,074$510.673289
1619801880$512.85$513.26$512.85$513.269,047$510.691651
1619801940$513.315$513.71$513.285$513.592,650$510.698172
1619802000$513.53$513.81$513.36$513.364,806$510.710249
1619802060$513.42$513.98$513.26$513.6514,493$510.748333
1619802120$513.5301$513.96$513.5301$513.891,500$510.752047
1619802180$513.89$513.94$513.66$513.801,844$510.757429
1619802240$513.64$513.80$513.64$513.723,737$510.766163
1619802300$513.7799$513.7799$513.4326$513.43261,416$510.769645
1619802360$513.53$513.80$513.3901$513.632,937$510.776704
1619802420$513.55$513.70$513.46$513.681,935$510.7812
1619802480$513.5101$513.64$513.50$513.59900$510.783162
1619802540$513.59$513.71$513.59$513.655830$510.786512
1619802600$513.72$513.7899$513.24$513.242,233$510.790753
1619802660$513.3099$513.46$513.11$513.26996,424$510.803772
1619802720$513.19$513.83$513.19$513.693,264$510.811465
1619802780$513.84$514.10$513.84$513.996,576$510.829101
1619802840$514.00$514.21$513.97$514.178,282$510.851649
1619802900$514.17$514.55$514.15$514.377,119$510.871671
1619802960$514.34$514.34$513.80$513.802,389$510.878011
1619803020$513.80$513.80$513.55$513.571,010$510.881088
1619803080$513.625$513.66$513.625$513.65400$510.881295
1619803140$513.38$513.38$513.225$513.2258,422$510.897411
1619803200$513.39$513.89$513.37$513.495,159$510.908893
1619803260$513.46$513.75$513.32$513.751,500$510.912504
1619803320$513.70$514.08$513.44$514.082,895$510.919021
1619803380$513.7806$514.25$513.705$513.903,532$510.927411
1619803440$513.71$513.81$513.70$513.81700$510.928751
1619803500$513.72$514.29$513.64$513.66245,220$510.941434
1619803560$513.66$513.7959$513.66$513.79591,016$510.944372
1619803620$513.78$513.96$513.63$513.961,300$510.946725
1619803680$513.88$513.99$513.83$513.845900$510.949001
1619803740$513.76$513.87$513.63$513.82071,600$510.952799
1619803800$513.915$513.915$513.63$513.662,800$510.958887
1619803860$513.58$513.58$513.40$513.402,079$510.963225
1619803920$513.40$513.5999$513.39$513.4751,767$510.966744
1619803980$513.595$513.83$513.45$513.671,450$510.969684
1619804040$513.82$513.82$513.62$513.621,100$510.972028
1619804100$513.62$513.67$513.3721$513.671,227$510.974477
1619804160$513.72$513.78$513.6001$513.60011,170$510.976985
1619804220$513.46$513.69$513.43$513.691,012$510.979119
1619804280$513.64$513.65$513.39$513.47600$510.980342
1619804340$513.44$513.67$513.405$513.671,194$510.982764
1619804400$513.57$513.64$513.50$513.50961$510.98488
1619804460$513.5035$513.5035$513.20$513.22983,201$510.991144
1619804520$513.45$513.48$513.42$513.42968$510.992606
1619804580$513.33$513.45$513.00$513.135,894$511.002801
1619804640$513.075$513.17$513.00$513.17677$511.004678
1619804700$513.065$513.1477$512.7429$513.032,695$511.008228
1619804760$513.10$513.25$512.94$513.252,865$511.012896
1619804820$513.10$513.17$512.98$513.101,100$511.014634
1619804880$513.07$513.38$512.94$513.223,154$511.020023
1619804940$513.22$513.265$513.205$513.205400$511.020851
1619805000$513.18$513.285$512.90$512.983,439$511.026432
1619805060$513.13$513.13$512.8918$512.89183,800$511.032175
1619805120$512.89$513.25$512.79$513.1053,130$511.037018
1619805180$512.93$513.00$512.485$512.644,217$511.042777
1619805240$512.56$513.20$512.55$512.899,504$511.056188
1619805300$512.78$512.96$512.51$512.7752,667$511.059524
1619805360$512.60$512.79$512.60$512.7552,600$511.062808
1619805420$512.4825$512.81$512.48$512.815,552$511.069731
1619805480$512.61$512.775$512.60$512.7652,600$511.072875
1619805540$512.765$513.02$512.66$513.023,450$511.07749
1619805600$513.02$513.515$513.015$513.3615,158$511.101395
1619805660$513.45$513.8014$513.42$513.5257,480$511.115102
1619805720$513.35$513.49$513.165$513.1654,476$511.122669
1619805780$513.28$513.325$513.0401$513.143,300$511.127722
1619805840$513.02$513.155$513.01$513.011,945$511.130418
1619805900$513.09$513.21$513.09$513.212,100$511.133571
1619805960$513.165$513.4999$513.165$513.381,885$511.136562
1619806020$513.23$513.2795$513.04$513.151,800$511.139424
1619806080$513.04$513.04$512.90$512.9151,900$511.142322
1619806140$512.785$512.83$512.6716$512.833,500$511.145868
1619806200$512.76$512.93$512.75$512.862,385$511.149075
1619806260$512.96$513.315$512.96$513.3153,523$511.153949
1619806320$513.345$513.345$513.15$513.302,103$511.157287
1619806380$513.305$513.37$513.305$513.37300$511.157688
1619806440$513.31$513.32$513.27$513.31700$511.158743
1619806500$513.375$513.43$512.85$513.033,197$511.163462
1619806560$513.02$513.065$512.9225$512.9225600$511.164082
1619806620$512.90$512.915$512.62$512.841,300$511.165524
1619806680$512.81$512.89$512.81$512.8151,100$511.167682
1619806740$512.99$513.115$512.7832$512.78322,775$511.170584
1619806800$512.77$513.20$512.69$513.133,705$511.175622
1619806860$513.145$513.30$513.09$513.2053,500$511.180558
1619806920$513.22$513.34$513.20$513.31252,663$511.184472
1619806980$513.325$513.48$513.325$513.401,231$511.186632
1619807040$513.31$513.41$513.19$513.41800$511.187639
1619807100$513.4525$513.455$513.30$513.44700$511.188758
1619807160$513.32$513.69$513.15$513.692,739$511.193153
1619807220$513.7434$514.17$513.59$514.178,167$511.209003
1619807280$514.08$514.2174$514.03$514.214,261$511.218405
1619807340$514.30$514.30$514.11$514.112,440$511.223122
1619807400$514.04$514.18$513.965$513.9652,073$511.227127
1619807460$513.84$513.84$513.4905$513.551,574$511.229934
1619807520$513.505$513.56$513.25$513.4210,010$511.2444
1619807580$513.42$514.0459$513.31$514.0056,294$511.255439
1619807640$514.01$514.22$513.94$514.01057,140$511.269633
1619807700$513.93$514.03$513.7919$514.03500$511.270639
1619807760$514.01$514.18$514.00$514.12992$511.272667
1619807820$514.15$514.24$513.82$513.912,463$511.277171
1619807880$513.65$514.25$513.59$514.1753,702$511.283851
1619807940$514.25$514.46$514.18$514.372,027$511.288059
1619808000$514.25$514.25$514.03$514.032,114$511.292528
1619808060$514.03$514.15$513.97$514.141,864$511.295952
1619808120$514.065$514.15$514.02$514.153,300$511.302214
1619808180$514.21$514.32$514.07$514.072,300$511.306665
1619808240$514.03$514.03$513.79$513.872,282$511.310698
1619808300$513.93$513.935$513.67$513.871,401$511.312975
1619808360$513.78$513.78$513.70$513.73600$511.314046
1619808420$513.645$513.88$513.55$513.881,492$511.316379
1619808480$513.85$514.16$513.85$514.1356,627$511.328619
1619808540$514.125$514.20$513.92$514.134,871$511.337584
1619808600$514.105$514.11$513.98$514.013,316$511.343602
1619808660$514.11$514.35$514.11$514.2751,750$511.347088
1619808720$514.16$514.23$514.06$514.222,576$511.351863
1619808780$514.15$514.258$514.065$514.2581,454$511.354776
1619808840$514.20$514.225$514.145$514.145980$511.357254
1619808900$514.04$514.19$513.925$514.006,540$511.368097
1619808960$514.055$514.22$513.94$514.182,400$511.372509
1619809020$514.13$514.29$513.65$513.653,928$511.379431
1619809080$513.55$513.66$513.38$513.5954,311$511.385608
1619809140$513.68$514.11$513.68$513.9753,387$511.391192
1619809200$513.97$514.22$513.85$514.224,720$511.399642
1619809260$514.19$514.19$513.54$513.6053,646$511.4053
1619809320$513.60$513.66$513.08$513.128,960$511.416521
1619809380$513.12$513.12$512.85$512.9255,530$511.423342
1619809440$513.04$513.14$512.7901$512.95434,453$511.427789
1619809500$512.97$513.23$512.90$513.0654,964$511.433161
1619809560$513.15$513.41$512.92$513.150111,973$511.446882
1619809620$513.17$513.36$512.965$512.9656,209$511.453761
1619809680$512.935$512.98$512.57$512.6157,300$511.459872
1619809740$512.66$513.41$512.555$512.980126,424$511.487395
1619809800$512.94$513.24$512.94$513.0854,225$511.491693
1619809860$513.08$513.1599$512.70$513.023,852$511.495041
1619809920$512.99$513.565$512.99$513.257,513$511.503493
1619809980$513.16$513.34$512.88$512.884,400$511.508002
1619810040$512.745$512.745$512.4201$512.513,158$511.509954
1619810100$512.51$513.18$512.45$513.0512,342$511.520731
1619810160$513.05$513.17$512.96$513.04273,031$511.523614
1619810220$513.105$513.105$512.82$512.862,594$511.525963
1619810280$512.7873$512.95$512.45$512.505,086$511.529124
1619810340$512.435$512.56$512.3281$512.523,389$511.531123
1619810400$512.53$512.55$512.29$512.375,410$511.533933
1619810460$512.37$512.42$511.805$511.8421,967$511.540804
1619810520$511.85$511.98$511.10$511.3047,295$511.54111
1619810580$511.36$512.24$511.305$512.18565,520$511.546179
1619810640$512.10$512.29$511.635$511.788,981$511.548104
1619810700$511.785$512.5999$511.785$512.253,840$511.549153
1619810760$512.055$512.24$511.97$512.234,225$511.550526
1619810820$512.27$512.40$512.17$512.402,210$511.551467
1619810880$512.45$512.74$512.39$512.452,000$511.552515
1619810940$512.44$512.55$512.195$512.554,522$511.554661
1619811000$512.515$512.745$512.34$512.482,500$511.55605
1619811060$512.48$512.61$512.40$512.513,980$511.558119
1619811120$512.43$512.52$512.05$512.123,152$511.55939
1619811180$512.06$512.605$511.96$512.127,800$511.562331
1619811240$512.05$512.525$512.04$512.2356,327$511.564564
1619811300$512.17$512.17$511.92$512.113,830$511.565574
1619811360$512.12$512.32$512.04$512.164,467$511.56702
1619811420$512.195$512.195$511.96$511.963,728$511.568009
1619811480$511.89$512.615$511.6494$512.4525,748$511.57657
1619811540$512.47$512.76$512.3101$512.416,014$511.57988
1619811600$512.40$512.40$511.84$512.0557,648$511.581923
1619811660$512.09$512.73$512.06$512.4412,419$511.587707
1619811720$512.42$512.60$512.35$512.374,735$511.589861
1619811780$512.31$512.435$512.0415$512.2053,155$511.590943
1619811840$512.13$512.13$511.92$511.9753,966$511.591867
1619811900$511.9028$511.94$511.69$511.905,703$511.59252
1619811960$511.905$512.19$511.76$512.194,700$511.593503
1619812020$512.18$512.67$512.09$512.6113,080$511.599337
1619812080$512.60$512.88$512.41$512.886,722$511.603045
1619812140$512.82$513.3378$512.76$512.9710,790$511.611123
1619812200$512.97$513.02$512.60$512.85512,399$511.618979
1619812260$512.70$513.22$512.68$513.1758,959$511.624608
1619812320$513.145$513.44$512.8901$513.4214,035$511.635865
1619812380$513.44$513.51$512.975$513.44526,880$511.658986
1619812440$513.50$513.51$512.62$513.00525,578$511.676622
1619812500$513.015$513.47$512.80$513.4721,647$511.692006
1619812560$513.42$513.48$513.20$513.4821,621$511.708582
1619812620$513.42$513.78$513.21$513.7027,545$511.731238
1619812680$513.75$513.95$513.51$513.76535,925$511.764878
1619812740$513.80$513.98$513.55$513.5567,324$511.82417
1619812800$513.47$513.47$513.47$513.47389,231$512.075837
1619812860$513.47$513.47$513.47$513.47716$512.076154
1619812920$513.47$513.47$513.47$513.479,905$512.079442
1619812980$513.47$513.471$513.47$513.47118,980$512.076765
1619813040$513.47$513.63$513.47$513.6340,179$512.089926
1619813100$513.47$513.47$513.47$513.473,798$512.091159
1619813280$513.47$513.47$513.47$513.47100$512.091273
1619813640$513.50$513.50$513.47$513.471,410$512.09419
1619813700$513.47$513.47$513.47$513.47200$512.094287
1619813940$513.43$513.47$513.43$513.472,996$512.070721
1619814300$513.47$513.47$513.47$513.47673$512.06842
1619814540$513.47$513.47$513.47$513.47408$512.068634
1619815020$513.47$513.47$513.47$513.47632$512.06992
1619815200$513.77$513.77$513.77$513.77100$512.070079
1619815440$513.80$513.80$513.77$513.77288$512.070447
1619816580$513.80$513.80$513.80$513.80479$512.069846
1619817000$513.47$513.47$513.47$513.4712,773$512.07401
1619817180$513.56$513.56$513.53$513.53200$512.074197
1619817600$513.2465$513.2465$513.2465$513.2465100$512.069679
1619819880$513.20$513.20$513.20$513.20100$512.069776
1619820240$513.00$513.00$513.00$513.00172$512.069713
1619821740$513.40$513.40$513.40$513.40200$512.069741
1619821800$513.45$513.45$513.45$513.45200$512.06992
1619822100$513.66$513.66$513.56$513.56600$512.069934
1619823060$513.67$513.67$513.66$513.66316$512.06979
1619823660$513.66$513.66$513.66$513.66200$512.069897
1619826960$513.4999$513.4999$513.4999$513.4999500$512.069876
1619827140$513.74$513.80$513.74$513.80932$512.070308