NFLX.dat

NFLX (Netflix Inc),534.57,11.31
Jul 16 2020 @ 13:52 ET,Bid,533.81,Ask,534.75,Size,1x1,Vol,6702442
Expiration Date,Calls,Last Sale,Net,Bid,Ask,Vol,IV,Delta,Gamma,Open Int,Strike,Puts,Last Sale,Net,Bid,Ask,Vol,IV,Delta,Gamma,Open Int
07/17/2020,NFLX200717C00205000,304.6,-12.45,327.15,330.5,3,0.02,1,0.0001,28,205.000,NFLX200717P00205000,0.11,0,0,0.65,0,7.1311,-0.0044,0.0001,26
07/17/2020,NFLX200717C00210000,323.2,11.25,322.5,325.55,3,0.02,1,0.0001,12,210.000,NFLX200717P00210000,0.19,0,0,0.18,0,6.0711,-0.0016,0,71
07/17/2020,NFLX200717C00215000,297.5,-9.75,317,320.5,2,0.02,1,0.0001,25,215.000,NFLX200717P00215000,0.16,0,0,0.41,0,6.4395,-0.0032,0.0001,15
07/17/2020,NFLX200717C00220000,299.35,-2.875,312.25,315.5,5,0.02,1,0.0001,8,220.000,NFLX200717P00220000,0.04,0.015,0,0.05,1,5.1199,-0.0005,0,80
07/17/2020,NFLX200717C00225000,301.05,3.55,307.1,310.5,2,0.02,1,0.0001,2,225.000,NFLX200717P00225000,0.16,0,0,0.79,0,6.6361,-0.0056,0.0001,25
07/17/2020,NFLX200717C00230000,287,-5.275,302.3,305.6,5,0.02,1,0.0001,4,230.000,NFLX200717P00230000,0.03,0.005,0,0.05,1,4.9016,-0.0006,0,51
07/17/2020,NFLX200717C00235000,280.1,-6.85,297,300.5,4,0.02,1,0.0001,0,235.000,NFLX200717P00235000,1.58,0,0,2.87,0,7.614,-0.0155,0.0002,5
07/17/2020,NFLX200717C00240000,276.7,0,291.95,295.55,0,0.02,1,0.0001,7,240.000,NFLX200717P00240000,0.01,0,0,2.97,0,7.4789,-0.0162,0.0002,14
07/17/2020,NFLX200717C00245000,270,0,287,290.55,0,0.02,1,0.0001,32,245.000,NFLX200717P00245000,0.05,0,0,2.64,0,7.165,-0.0153,0.0002,0
07/17/2020,NFLX200717C00250000,269,0,281.95,285.55,0,0.02,1,0.0001,13,250.000,NFLX200717P00250000,0.05,-0.07,0,0.05,1,4.4114,-0.0006,0,153
07/17/2020,NFLX200717C00255000,266.6,-0.575,277,280.5,2,0.02,1,0.0001,11,255.000,NFLX200717P00255000,0.48,0,0,2.75,0,6.8743,-0.0165,0.0002,1
07/17/2020,NFLX200717C00260000,251.55,-10.625,271.95,275.6,1,0.02,1,0.0001,4,260.000,NFLX200717P00260000,0.37,0,0,2.2,0,6.4763,-0.0144,0.0002,8
07/17/2020,NFLX200717C00265000,250,-7.725,266.95,270.5,4,0.02,1,0.0002,5,265.000,NFLX200717P00265000,0.08,0,0,2.86,0,6.5985,-0.0178,0.0002,4
07/17/2020,NFLX200717C00270000,263.65,10.95,261.95,265.55,2,0.02,1,0.0001,39,270.000,NFLX200717P00270000,0.01,0,0,1.87,0,6.0167,-0.0134,0.0002,30
07/17/2020,NFLX200717C00275000,252.4,5.2,257,260.45,2,0.02,1,0.0001,5,275.000,NFLX200717P00275000,0.02,0,0,0.05,0,3.9143,-0.0008,0,157
07/17/2020,NFLX200717C00280000,241.3,0,251.95,255.6,0,0.02,1,0.0002,2,280.000,NFLX200717P00280000,0.02,0,0.01,0.1,0,4.0912,-0.0015,0,273
07/17/2020,NFLX200717C00285000,235.95,0,246.95,250.65,0,0.02,1,0.0002,0,285.000,NFLX200717P00285000,0.04,0,0,0.1,0,3.9385,-0.0014,0,29
07/17/2020,NFLX200717C00290000,229.9,-2.425,241.95,245.4,2,0.02,1,0,24,290.000,NFLX200717P00290000,0.04,-0.065,0,0.11,1,3.876,-0.0016,0,69
07/17/2020,NFLX200717C00295000,218.95,-8.1,236.95,240.55,6,0.02,1,0.0002,5,295.000,NFLX200717P00295000,0.03,0,0,0.04,12,3.4385,-0.0006,0,32
07/17/2020,NFLX200717C00300000,207.7,-14.5,231.95,235.6,2,0.02,1,0.0002,59,300.000,NFLX200717P00300000,0.05,0.025,0,0.21,1,3.9235,-0.0028,0.0001,448
07/17/2020,NFLX200717C00305000,206.55,-11.375,226.95,230.65,2,0.02,1,0.0002,24,305.000,NFLX200717P00305000,0.04,0,0,0.05,0,3.3551,-0.0009,0,268
07/17/2020,NFLX200717C00310000,199.45,-12.9,221.95,225.55,6,0.02,1,0.0001,103,310.000,NFLX200717P00310000,0.04,0.015,0,0.04,1,3.1762,-0.0008,0,110
07/17/2020,NFLX200717C00315000,200.95,-6.35,216.95,220.65,3,0.02,1,0.0003,13,315.000,NFLX200717P00315000,0.04,0.01,0,0.04,1,3.1041,-0.0008,0,97
07/17/2020,NFLX200717C00320000,193.3,-9.1,211.95,215.55,4,0.02,1,0.0002,118,320.000,NFLX200717P00320000,0.01,-0.045,0,0.05,2,3.0434,-0.0009,0,181
07/17/2020,NFLX200717C00325000,189.55,-7.6,207,210.6,12,0.02,1,0.0003,11,325.000,NFLX200717P00325000,0.02,-0.03,0.01,0.06,7,3.0524,-0.0012,0,254
07/17/2020,NFLX200717C00330000,184.7,-7.975,201.95,205.65,6,0.02,1,0,3,330.000,NFLX200717P00330000,0.15,0,0.01,0.07,0,3.0178,-0.0015,0.0001,432
07/17/2020,NFLX200717C00335000,191.75,4.575,196.95,200.55,4,0.02,1,0.0001,6,335.000,NFLX200717P00335000,0.06,-0.03,0.02,0.06,5,2.9153,-0.0015,0.0001,383
07/17/2020,NFLX200717C00340000,177.55,-4.725,191.95,195.65,4,0.02,1,0.0003,28,340.000,NFLX200717P00340000,0.08,0,0.01,0.1,5,2.9351,-0.0021,0.0001,591
07/17/2020,NFLX200717C00345000,171.6,-6.225,187.05,190.5,9,0.02,1,0.0002,67,345.000,NFLX200717P00345000,0.16,0.1,0.01,0.05,1,2.6844,-0.0013,0.0001,412
07/17/2020,NFLX200717C00350000,170.84,0,182.05,185.55,0,0.02,1,0.0004,86,350.000,NFLX200717P00350000,0.05,-0.04,0.01,0.06,123,2.6416,-0.0015,0.0001,1106
07/17/2020,NFLX200717C00355000,159.6,-8.125,177.05,180.45,2,0.02,1,0.0004,43,355.000,NFLX200717P00355000,0.06,-0.06,0.06,0.08,30,2.724,-0.0028,0.0001,396
07/17/2020,NFLX200717C00360000,155.51,-7.165,172,175.6,2,0.02,1,0.0001,156,360.000,NFLX200717P00360000,0.06,-0.14,0.05,0.1,20,2.6683,-0.003,0.0001,568
07/17/2020,NFLX200717C00365000,156.59,-1.285,167.05,170.7,1,0.02,1,0.0004,148,365.000,NFLX200717P00365000,0.07,-0.085,0.05,0.08,119,2.5456,-0.0028,0.0001,451
07/17/2020,NFLX200717C00370000,156.1,4.05,162,165.7,3,0.02,1,0.0003,136,370.000,NFLX200717P00370000,0.09,-0.11,0.07,0.11,116,2.5422,-0.0036,0.0001,1166
07/17/2020,NFLX200717C00375000,137.85,-9.85,157.1,160.6,2,0.02,1,0.0004,60,375.000,NFLX200717P00375000,0.08,-0.095,0.08,0.1,75,2.4566,-0.0038,0.0002,1063
07/17/2020,NFLX200717C00380000,136.5,0,152.1,155.7,0,0.02,1,0.0004,110,380.000,NFLX200717P00380000,0.08,-0.175,0.05,0.11,73,2.3451,-0.0036,0.0002,1062
07/17/2020,NFLX200717C00385000,141.63,4.03,147.1,150.6,1,0.02,1,0.0003,50,385.000,NFLX200717P00385000,0.15,-0.11,0.01,0.15,32,2.2733,-0.0038,0.0002,585
07/17/2020,NFLX200717C00390000,130.27,-2.53,142.15,145.7,11,0.02,1,0.0006,223,390.000,NFLX200717P00390000,0.18,-0.105,0.05,0.18,213,2.2766,-0.0052,0.0002,1076
07/17/2020,NFLX200717C00395000,120.1,-7.45,137.1,140.5,3,0.02,1,0.0003,99,395.000,NFLX200717P00395000,0.2,-0.175,0.1,0.2,161,2.2661,-0.0067,0.0003,660
07/17/2020,NFLX200717C00400000,131.5,9,132.2,135.7,26,0.02,1,0.0008,371,400.000,NFLX200717P00400000,0.25,-0.12,0.15,0.25,691,2.2576,-0.0086,0.0004,1775
07/17/2020,NFLX200717C00405000,128.96,11.335,127.15,130.85,6,0.02,1,0.0005,209,405.000,NFLX200717P00405000,0.27,-0.16,0.05,0.28,221,2.1201,-0.0077,0.0003,892
07/17/2020,NFLX200717C00410000,116.84,3.965,122.25,125.6,5,0.02,1,0.0006,501,410.000,NFLX200717P00410000,0.3,-0.23,0.25,0.29,531,2.1722,-0.0118,0.0005,1257
07/17/2020,NFLX200717C00415000,118.98,10.455,117.25,120.85,20,0.02,1,0.0008,504,415.000,NFLX200717P00415000,0.3,-0.33,0.3,0.4,322,2.1613,-0.0148,0.0006,931
07/17/2020,NFLX200717C00420000,112.98,9.255,112.35,115.9,24,0.02,1,0.0007,1504,420.000,NFLX200717P00420000,0.34,-0.43,0.2,0.45,651,2.0505,-0.0146,0.0006,2052
07/17/2020,NFLX200717C00425000,108.1,9.075,107.4,110.8,8,0.02,1,0.0011,762,425.000,NFLX200717P00425000,0.49,-0.455,0.3,0.52,716,2.0275,-0.0181,0.0007,1229
07/17/2020,NFLX200717C00430000,97.5,3.35,102.55,106.1,4,1.4614,0.9968,0.0002,1059,430.000,NFLX200717P00430000,0.61,-0.51,0.54,0.62,1348,2.0489,-0.0244,0.0009,1879
07/17/2020,NFLX200717C00435000,92.67,3.395,97.6,100.4,23,0.02,1,0.0007,748,435.000,NFLX200717P00435000,0.7,-0.69,0.68,0.73,1197,2.027,-0.0293,0.0011,1422
07/17/2020,NFLX200717C00440000,93.3,8.95,93.95,96.45,31,2.0241,0.9631,0.0013,1054,440.000,NFLX200717P00440000,0.9,-0.825,0.81,0.9,1443,2.001,-0.035,0.0013,1868
07/17/2020,NFLX200717C00445000,83,2.6,88.95,91.75,24,1.9839,0.9572,0.0016,1932,445.000,NFLX200717P00445000,1.06,-1.06,1.04,1.14,1114,1.9919,-0.0434,0.0016,2932
07/17/2020,NFLX200717C00450000,85,10.125,83.45,86.45,112,1.7225,0.9676,0.0014,1679,450.000,NFLX200717P00450000,1.35,-1.23,1.25,1.53,3480,1.9911,-0.0535,0.0018,3153
07/17/2020,NFLX200717C00455000,71.37,0.77,78.7,81.75,41,1.7406,0.9567,0.0018,1831,455.000,NFLX200717P00455000,1.51,-1.665,1.12,1.81,1436,1.9104,-0.0581,0.0021,1035
07/17/2020,NFLX200717C00460000,70.93,3.955,74.15,76.85,58,1.7339,0.9459,0.0021,832,460.000,NFLX200717P00460000,2.16,-1.715,2.08,2.25,1822,1.9833,-0.0782,0.0025,1549
07/17/2020,NFLX200717C00465000,71.39,9.24,69.7,72.45,40,1.7859,0.9269,0.0026,364,465.000,NFLX200717P00465000,2.7,-1.95,2.6,2.74,1783,1.98,-0.0932,0.0028,1417
07/17/2020,NFLX200717C00470000,67.07,9.12,65.3,68.9,214,1.8943,0.8987,0.0032,791,470.000,NFLX200717P00470000,3.3,-2.3,3.15,3.45,1898,1.9831,-0.1109,0.0032,1961
07/17/2020,NFLX200717C00475000,62.43,8.305,61.1,64.75,131,1.9222,0.8765,0.0036,1179,475.000,NFLX200717P00475000,3.97,-2.78,4,4.25,1697,2.0059,-0.1316,0.0036,2081
07/17/2020,NFLX200717C00480000,60,9.5,57.3,60.85,358,1.9386,0.8546,0.004,949,480.000,NFLX200717P00480000,5.2,-2.825,4.7,5.2,959,2.0034,-0.1525,0.004,1661
07/17/2020,NFLX200717C00485000,54.52,7.57,53.1,56.85,108,1.9678,0.827,0.0044,656,485.000,NFLX200717P00485000,6,-3.5,5.75,6.3,864,2.0113,-0.1777,0.0044,1271
07/17/2020,NFLX200717C00490000,50.9,7.375,49.3,52.7,426,1.9612,0.8025,0.0048,1125,490.000,NFLX200717P00490000,7.4,-3.7,7,7.6,1344,2.031,-0.2046,0.0047,2074
07/17/2020,NFLX200717C00495000,48,7.625,46.05,48.4,263,1.962,0.7755,0.0052,573,495.000,NFLX200717P00495000,8.59,-4.285,8.1,9,740,2.0299,-0.2311,0.0051,1102
07/17/2020,NFLX200717C00500000,43.72,6.37,42.95,44.9,1245,1.9741,0.7473,0.0055,4071,500.000,NFLX200717P00500000,10.25,-4.625,9.9,10.6,2918,2.0603,-0.2617,0.0053,3803
07/17/2020,NFLX200717C00505000,39.5,4.95,38.9,41.6,542,1.9751,0.7156,0.0058,1039,505.000,NFLX200717P00505000,12.4,-4.65,11.5,12.3,553,2.0674,-0.2913,0.0056,859
07/17/2020,NFLX200717C00510000,38.2,6.3,37.75,38.55,1668,2.0889,0.6772,0.0058,1043,510.000,NFLX200717P00510000,14.04,-5.36,13.75,14.25,1192,2.1012,-0.3235,0.0058,1213
07/17/2020,NFLX200717C00515000,35.2,5.8,35,35.7,2478,2.1156,0.6451,0.0059,1446,515.000,NFLX200717P00515000,16.55,-5.4,16,16.35,1301,2.1253,-0.3553,0.0059,999
07/17/2020,NFLX200717C00520000,32.38,5.255,32,33,6464,2.1221,0.6138,0.0061,2740,520.000,NFLX200717P00520000,18.39,-6.26,18.2,18.7,1137,2.1426,-0.3868,0.006,1973
07/17/2020,NFLX200717C00525000,30,5,29.75,30.45,5723,2.1533,0.5818,0.0061,3388,525.000,NFLX200717P00525000,20.61,-6.89,20,21.1,990,2.1301,-0.4178,0.0062,1291
07/17/2020,NFLX200717C00530000,27.62,4.645,27.4,28.15,5244,2.1763,0.5505,0.0061,1986,530.000,NFLX200717P00530000,24.17,-6.38,21.65,23.85,382,2.1129,-0.4494,0.0063,985
07/17/2020,NFLX200717C00535000,25.5,4.35,25.45,25.55,2145,2.1899,0.5198,0.0061,972,535.000,NFLX200717P00535000,26.09,-7.585,25.55,26.55,154,2.1756,-0.4804,0.0062,663
07/17/2020,NFLX200717C00540000,23.33,3.905,22.75,23.8,2954,2.1946,0.4893,0.0061,1851,540.000,NFLX200717P00540000,28.95,-8,27.6,29.5,77,2.1571,-0.5117,0.0062,697
07/17/2020,NFLX200717C00545000,21.9,4.05,20.55,21.95,947,2.2036,0.4595,0.0061,1359,545.000,NFLX200717P00545000,32.21,-8.19,31.7,32.75,78,2.2255,-0.5396,0.006,468
07/17/2020,NFLX200717C00550000,19.7,3.4,19.65,19.75,7682,2.241,0.4319,0.0059,6035,550.000,NFLX200717P00550000,35.53,-8.42,35.15,36.05,240,2.2567,-0.5673,0.0059,1735
07/17/2020,NFLX200717C00555000,17.55,2.55,17.4,18.45,1054,2.2474,0.4039,0.0058,1572,555.000,NFLX200717P00555000,44.14,-3.385,37,39.6,40,2.2176,-0.598,0.0059,334
07/17/2020,NFLX200717C00560000,16.58,2.805,16.3,17,2582,2.2867,0.3791,0.0056,1963,560.000,NFLX200717P00560000,43.28,-8.02,41.75,43.15,40,2.294,-0.6204,0.0056,636
07/17/2020,NFLX200717C00565000,15,2.325,14.7,15.55,1544,2.2932,0.3532,0.0055,1204,565.000,NFLX200717P00565000,46.32,-8.88,44.55,46.6,39,2.2688,-0.6488,0.0055,481
07/17/2020,NFLX200717C00570000,13.87,2.27,13.8,14.05,3645,2.319,0.3301,0.0053,2296,570.000,NFLX200717P00570000,50.52,-8.555,49.15,50.3,17,2.3265,-0.6692,0.0053,491
07/17/2020,NFLX200717C00575000,12.6,2.025,12.25,13,1850,2.3256,0.3065,0.0051,1623,575.000,NFLX200717P00575000,65.6,2.45,52.1,53.9,16,2.2925,-0.6967,0.0052,233
07/17/2020,NFLX200717C00580000,11.65,1.95,11.3,11.95,4867,2.3515,0.286,0.0049,2106,580.000,NFLX200717P00580000,61.22,-6.03,55.9,57.9,17,2.3073,-0.7185,0.0049,96
07/17/2020,NFLX200717C00585000,8.85,-0.1,9.8,11.05,1503,2.3479,0.2636,0.0047,999,585.000,NFLX200717P00585000,62.5,-9.325,59.8,61.95,4,2.3202,-0.7394,0.0047,60
07/17/2020,NFLX200717C00590000,9.7,1.575,9.3,10,1112,2.3794,0.2461,0.0045,854,590.000,NFLX200717P00590000,64.71,-11.615,64.05,66,3,2.3426,-0.7579,0.0045,30
07/17/2020,NFLX200717C00595000,9.2,1.725,8.1,9.2,432,2.378,0.2262,0.0043,608,595.000,NFLX200717P00595000,79.1,-1.475,68.05,70.1,1,2.3449,-0.7775,0.0043,56
07/17/2020,NFLX200717C00600000,8,1.2,8.1,8.2,14099,2.4249,0.2129,0.004,7118,600.000,NFLX200717P00600000,73.8,-10.7,72.55,75.85,185,2.4634,-0.7829,0.004,2330
07/17/2020,NFLX200717C00605000,7.4,1.125,6.85,7.75,1177,2.4238,0.1953,0.0038,836,605.000,NFLX200717P00605000,92.78,0,76.9,80.35,0,2.4972,-0.7966,0.0038,27
07/17/2020,NFLX200717C00610000,6.7,1,6.5,7,1066,2.4515,0.1819,0.0036,880,610.000,NFLX200717P00610000,85.6,-6.675,81.2,84.8,4,2.5187,-0.8106,0.0036,57
07/17/2020,NFLX200717C00615000,6.2,0.975,4.85,6.4,502,2.3942,0.16,0.0034,540,615.000,NFLX200717P00615000,89.98,-8.245,85.05,89.15,23,2.497,-0.8285,0.0034,33
07/17/2020,NFLX200717C00620000,5.51,0.76,5.2,5.85,2612,2.4693,0.154,0.0032,1840,620.000,NFLX200717P00620000,104.74,1.415,90.05,93.45,2,2.5404,-0.8382,0.0033,10
07/17/2020,NFLX200717C00625000,5.2,0.8,5,5.4,716,2.509,0.1448,0.0031,667,625.000,NFLX200717P00625000,112,0,94.45,98,0,2.5894,-0.8456,0.0031,14
07/17/2020,NFLX200717C00630000,4.7,0.7,4.45,4.9,852,2.5129,0.1326,0.0029,761,630.000,NFLX200717P00630000,112.19,-0.01,99,102.8,12,2.5912,-0.8591,0.0029,17
07/17/2020,NFLX200717C00635000,4,0.3,4,4.5,364,2.5193,0.1222,0.0027,323,635.000,NFLX200717P00635000,98.45,0,103.7,107.2,0,2.6038,-0.8698,0.0027,1
07/17/2020,NFLX200717C00640000,4.08,0.73,3.55,4,960,2.5165,0.1109,0.0025,775,640.000,NFLX200717P00640000,123.14,0,108.15,111.9,0,2.6146,-0.8798,0.0026,997
07/17/2020,NFLX200717C00645000,3.5,0.425,3.3,3.75,492,2.5526,0.1036,0.0024,509,645.000,NFLX200717P00645000,0,0,112.8,116.65,0,2.6407,-0.8877,0.0024,0
07/17/2020,NFLX200717C00650000,3.1,0.295,3.1,3.35,7373,2.5692,0.0957,0.0022,2831,650.000,NFLX200717P00650000,147.47,0,117.65,121.25,0,2.6667,-0.895,0.0023,7
07/17/2020,NFLX200717C00655000,2.75,0.17,2.76,3.1,333,2.581,0.088,0.0021,606,655.000,NFLX200717P00655000,121.74,0,122.2,126,0,2.6734,-0.9035,0.0022,10
07/17/2020,NFLX200717C00660000,2.66,0.295,2.63,2.91,639,2.6149,0.083,0.002,534,660.000,NFLX200717P00660000,157.17,0,126.9,130.7,0,2.684,-0.911,0.002,5
07/17/2020,NFLX200717C00665000,2.39,0.21,2.31,2.6,646,2.6116,0.075,0.0018,417,665.000,NFLX200717P00665000,118.35,0,131.65,135.45,0,2.6998,-0.9175,0.0019,3
07/17/2020,NFLX200717C00670000,2.06,0.115,2.22,2.35,1052,2.6377,0.07,0.0017,1038,670.000,NFLX200717P00670000,0,0,136.45,140.25,0,2.7223,-0.923,0.0018,0
07/17/2020,NFLX200717C00675000,2.02,0.22,2,2.05,415,2.6331,0.0632,0.0016,843,675.000,NFLX200717P00675000,167.69,13.215,141.25,145.05,4,2.7406,-0.9284,0.0017,0
07/17/2020,NFLX200717C00680000,2.02,0.4,1.41,2.08,372,2.6131,0.0559,0.0015,325,680.000,NFLX200717P00680000,0,0,146.05,149.8,0,2.7479,-0.9343,0.0016,0
07/17/2020,NFLX200717C00685000,1.54,0.015,0.1,1.95,204,2.4224,0.0375,0.0011,200,685.000,NFLX200717P00685000,0,0,150.1,154.6,0,2.6454,-0.9477,0.0014,0
07/17/2020,NFLX200717C00690000,1.65,0.305,1.34,1.55,178,2.6407,0.0471,0.0013,452,690.000,NFLX200717P00690000,210.8,0,154.95,159.4,0,2.6466,-0.9527,0.0013,2
07/17/2020,NFLX200717C00695000,1.4,0.27,1.21,1.55,81,2.6739,0.0448,0.0012,149,695.000,NFLX200717P00695000,180.65,6.8,160.55,164.4,1,2.8045,-0.9469,0.0013,0
07/17/2020,NFLX200717C00700000,1.24,0.165,1.18,1.25,2276,2.6725,0.0401,0.0011,2395,700.000,NFLX200717P00700000,148.45,0,165.45,169.2,0,2.815,-0.951,0.0012,1
07/17/2020,NFLX200717C00705000,1.16,0.115,1.05,1.4,175,2.7291,0.0396,0.0011,164,705.000,NFLX200717P00705000,0,0,170.3,174.2,0,2.8478,-0.9534,0.0012,0
07/17/2020,NFLX200717C00710000,1,0.145,0.83,1.1,184,2.6737,0.0327,0.0009,225,710.000,NFLX200717P00710000,144.35,0,174.5,179.05,0,2.7197,-0.965,0.001,1
07/17/2020,NFLX200717C00715000,0.95,0.205,0.72,1.14,69,2.7108,0.0313,0.0009,187,715.000,NFLX200717P00715000,203.65,0,179.35,184.1,0,2.7513,-0.9668,0.0009,11
07/17/2020,NFLX200717C00720000,0.85,-0.015,0.55,1.18,140,2.731,0.0292,0.0008,244,720.000,NFLX200717P00720000,0,0,184.3,188.85,0,2.7316,-0.971,0.0008,0
07/17/2020,NFLX200717C00725000,0.8,-0.01,0.41,1.07,96,2.7142,0.0255,0.0007,261,725.000,NFLX200717P00725000,213.55,0,189.95,193.8,0,2.9242,-0.9643,0.0009,20
07/17/2020,NFLX200717C00730000,0.75,0.095,0.33,0.74,65,2.634,0.0196,0.0006,170,730.000,NFLX200717P00730000,239.5,0,194.85,198.7,0,2.9325,-0.9671,0.0008,11
07/17/2020,NFLX200717C00735000,0.75,0.11,0.5,0.85,64,2.7796,0.023,0.0007,241,735.000,NFLX200717P00735000,196.05,0,199.8,203.6,0,2.9482,-0.9694,0.0008,48
07/17/2020,NFLX200717C00740000,0.65,0.085,0.4,0.78,318,2.7697,0.0205,0.0006,962,740.000,NFLX200717P00740000,200.4,0,203.85,208.6,0,2.7149,-0.9817,0.0006,2
07/17/2020,NFLX200717C00750000,0.46,0.06,0.45,0.48,1461,2.7766,0.0165,0.0005,4039,750.000,NFLX200717P00750000,242.25,14.7,213.9,218.55,8,2.8095,-0.9822,0.0005,5
07/17/2020,NFLX200717C00760000,0.4,-0.005,0.37,0.6,76,2.8769,0.0167,0.0005,1800,760.000,NFLX200717P00760000,252.75,14.65,223.65,228.35,2,2.6863,-0.9891,0.0004,1
07/17/2020,NFLX200717C00770000,0.36,0,0.15,0.49,19,2.81,0.0117,0.0004,38,770.000,NFLX200717P00770000,252.5,4.7,234.45,238.3,9,3.1002,-0.9794,0.0005,0
07/17/2020,NFLX200717C00780000,0.27,0.04,0.01,0.32,78,2.6748,0.0066,0.0002,18,780.000,NFLX200717P00780000,249.85,-7.525,243.9,248.3,22,2.965,-0.9868,0.0004,0
07/17/2020,NFLX200717C00790000,0.15,-0.16,0.05,0.3,64,2.7723,0.0068,0.0002,58,790.000,NFLX200717P00790000,0,0,254.55,257.65,0,3.0509,-0.9871,0.0004,0
07/17/2020,NFLX200717C00800000,0.12,-0.065,0.04,0.2,156,2.7332,0.0048,0.0002,243,800.000,NFLX200717P00800000,277.01,0,264.35,267.5,0,2.913,-0.9923,0.0002,1
07/17/2020,NFLX200717C00820000,0.12,-0.02,0.05,0.14,318,2.819,0.0038,0.0001,72,820.000,NFLX200717P00820000,305.45,7.625,284.25,287.9,3,3.2678,-0.9886,0.0003,1
07/17/2020,NFLX200717C00840000,0.08,-0.04,0.02,0.08,30,2.7827,0.0022,0.0001,21,840.000,NFLX200717P00840000,306.75,-11.05,304.25,307.45,4,3.0613,-0.9951,0.0002,2
07/17/2020,NFLX200717C00860000,0.05,-0.105,0.04,0.05,90,2.8841,0.0018,0.0001,25,860.000,NFLX200717P00860000,341.05,3.225,323.35,328.05,2,0,-0.9985,0.0001,0
07/17/2020,NFLX200717C00880000,0.04,-0.05,0.03,0.05,88,2.9811,0.0016,0.0001,104,880.000,NFLX200717P00880000,346.75,-10.8,344.55,347.25,1,3.4476,-0.9941,0.0002,3
07/17/2020,NFLX200717C00900000,0.04,-0.02,0.03,0.04,980,3.0782,0.0015,0.0001,1269,900.000,NFLX200717P00900000,374,0,363.4,367.95,0,0,-0.9922,0.0002,9
07/24/2020,NFLX200724C00215000,307.4,0.35,316.95,320.6,4,0.02,1,0.0001,0,215.000,NFLX200724P00215000,0.08,0,0,0.12,0,2.1191,-0.0012,0,13
07/24/2020,NFLX200724C00220000,285.9,-16.2,311.95,315.6,6,0.02,1,0.0001,1,220.000,NFLX200724P00220000,0,0,0,0.14,0,2.0895,-0.0013,0,0
07/24/2020,NFLX200724C00225000,285.7,-11.125,306.9,310.85,6,0.02,1,0.0001,2,225.000,NFLX200724P00225000,0.03,-0.11,0.01,0.2,11,2.1254,-0.0019,0,0
07/24/2020,NFLX200724C00230000,276.55,-15.275,301.9,305.75,4,0.02,1,0.0001,2,230.000,NFLX200724P00230000,0.05,0,0,0.36,0,2.1962,-0.0031,0.0001,12
07/24/2020,NFLX200724C00235000,276.55,-10.225,296.9,300.85,2,0.02,1,0.0001,4,235.000,NFLX200724P00235000,0,0,0,0.36,0,2.1412,-0.0031,0.0001,0
07/24/2020,NFLX200724C00240000,277.15,0,291.9,295.85,0,0.02,1,0.0001,8,240.000,NFLX200724P00240000,0.13,0,0,0.31,0,2.0571,-0.0029,0.0001,1
07/24/2020,NFLX200724C00245000,262.1,-14.7,287,290.65,2,0.02,1,0.0001,1,245.000,NFLX200724P00245000,0,0,0,0.35,0,2.034,-0.0032,0.0001,0
07/24/2020,NFLX200724C00250000,269.7,0,281.9,285.65,0,0.02,1,0.0001,5,250.000,NFLX200724P00250000,0.07,-0.075,0,0.32,3,1.966,-0.0031,0.0001,0
07/24/2020,NFLX200724C00255000,241.4,0,277,280.9,0,0.02,1,0,3,255.000,NFLX200724P00255000,0,0,0,0.32,0,1.9155,-0.0031,0.0001,0
07/24/2020,NFLX200724C00260000,281.8,0,272,275.75,0,0.02,1,0,4,260.000,NFLX200724P00260000,0.32,0,0.01,0.33,0,1.8837,-0.0034,0.0001,1
07/24/2020,NFLX200724C00265000,276.05,0,266.9,270.75,0,0.02,1,0,6,265.000,NFLX200724P00265000,0.4,0,0,0.28,0,1.7964,-0.003,0.0001,30
07/24/2020,NFLX200724C00270000,232.6,0,262.1,265.8,0,0.02,1,0,3,270.000,NFLX200724P00270000,0,0,0,0.32,0,1.7787,-0.0034,0.0001,0
07/24/2020,NFLX200724C00275000,244.2,0,257.1,260.9,0,0.02,1,0.0001,2,275.000,NFLX200724P00275000,0.76,0,0,0.31,0,1.7288,-0.0034,0.0001,1
07/24/2020,NFLX200724C00280000,242.21,0,252.1,255.9,0,0.02,1,0.0002,5,280.000,NFLX200724P00280000,0.13,0,0.02,0.31,0,1.6975,-0.0037,0.0001,1
07/24/2020,NFLX200724C00285000,237.2,0,247.1,250.9,0,0.02,1,0.0001,2,285.000,NFLX200724P00285000,0,0,0.01,0.3,0,1.6442,-0.0036,0.0001,0
07/24/2020,NFLX200724C00290000,218.05,-13.675,242.1,245.95,4,0.02,1,0,1,290.000,NFLX200724P00290000,0.17,0.015,0.02,0.2,12,1.5413,-0.0028,0.0001,2
07/24/2020,NFLX200724C00295000,226.7,0,237.1,240.8,0,0.02,1,0.0001,2,295.000,NFLX200724P00295000,0.5,0,0.01,0.27,0,1.5407,-0.0035,0.0001,1
07/24/2020,NFLX200724C00300000,0,0,232.1,235.7,0,0.02,1,0.0001,0,300.000,NFLX200724P00300000,0.14,-0.01,0,0.29,3,1.5073,-0.0037,0.0001,6
07/24/2020,NFLX200724C00305000,0,0,227.1,230.95,0,0.02,1,0.0002,0,305.000,NFLX200724P00305000,1.01,0,0.01,0.35,0,1.501,-0.0044,0.0001,3
07/24/2020,NFLX200724C00310000,185.6,0,222.1,225.8,0,0.02,1,0.0002,1,310.000,NFLX200724P00310000,0.1,-0.055,0.08,0.16,25,1.3967,-0.0033,0.0001,1
07/24/2020,NFLX200724C00315000,200.85,0,217.1,220.8,0,0.02,1,0.0002,1,315.000,NFLX200724P00315000,3.45,0,0.05,0.37,0,1.4499,-0.0054,0.0001,8
07/24/2020,NFLX200724C00320000,0,0,212.1,216,0,0.02,1,0.0005,0,320.000,NFLX200724P00320000,0.13,0,0.09,0.2,29,1.3521,-0.0041,0.0001,23
07/24/2020,NFLX200724C00325000,179,0,207.2,210.8,0,0.02,1,0.0002,1,325.000,NFLX200724P00325000,0.25,0.055,0.05,0.39,4,1.3792,-0.0059,0.0002,25
07/24/2020,NFLX200724C00330000,202.15,10.075,202.1,205.95,2,0.02,1,0.0003,3,330.000,NFLX200724P00330000,0.2,-0.035,0.15,0.44,16,1.3903,-0.0076,0.0002,140
07/24/2020,NFLX200724C00335000,112.63,0,197.25,200.9,0,0.02,1,0.0003,1,335.000,NFLX200724P00335000,0.21,0.04,0.15,0.35,5,1.3218,-0.0068,0.0002,43
07/24/2020,NFLX200724C00340000,207.08,0,192.2,195.85,0,0.02,1,0.0004,10,340.000,NFLX200724P00340000,0.22,0.09,0.12,0.37,2,1.281,-0.0069,0.0002,32
07/24/2020,NFLX200724C00345000,163.4,-13.45,187.3,190.95,5,0.02,1,0,0,345.000,NFLX200724P00345000,0.33,0.145,0.02,0.55,2,1.2677,-0.008,0.0002,16
07/24/2020,NFLX200724C00350000,169.32,0,182.3,185.95,0,0.02,1,0.0002,13,350.000,NFLX200724P00350000,0.32,0.055,0.26,0.34,64,1.2386,-0.0086,0.0002,188
07/24/2020,NFLX200724C00355000,160.53,0,177.3,181.25,0,0.02,1,0.0004,17,355.000,NFLX200724P00355000,0.39,0.15,0.01,0.63,8,1.2132,-0.0093,0.0003,23
07/24/2020,NFLX200724C00360000,152.44,0,172.3,176.05,0,0.02,1,0.0002,7,360.000,NFLX200724P00360000,0.42,0.055,0.3,0.61,19,1.2324,-0.0126,0.0003,89
07/24/2020,NFLX200724C00365000,160.86,0,167.5,171.2,0,1.5638,0.9599,0.0007,28,365.000,NFLX200724P00365000,0.5,0.015,0.4,0.59,79,1.2107,-0.0138,0.0004,43
07/24/2020,NFLX200724C00370000,153,0,162.5,166.15,0,1.4947,0.9607,0.0007,6,370.000,NFLX200724P00370000,0.53,-0.07,0.43,0.63,11,1.1839,-0.0149,0.0004,83
07/24/2020,NFLX200724C00375000,152.87,0,157.55,161.8,0,1.4688,0.9577,0.0008,6,375.000,NFLX200724P00375000,0.59,-0.065,0.49,0.72,38,1.1691,-0.017,0.0005,142
07/24/2020,NFLX200724C00380000,145.4,2.2,152.7,156.3,9,1.3869,0.9599,0.0008,15,380.000,NFLX200724P00380000,0.21,-0.66,0.5,0.7,72,1.1287,-0.0175,0.0005,96
07/24/2020,NFLX200724C00385000,135.5,-2.5,149.25,151.35,2,1.4122,0.9515,0.0009,26,385.000,NFLX200724P00385000,0.93,0.01,0.71,0.92,18,1.1468,-0.0225,0.0006,238
07/24/2020,NFLX200724C00390000,137.2,0,142.9,146.55,0,1.2913,0.9581,0.0009,12,390.000,NFLX200724P00390000,0.82,-0.225,0.65,1.13,42,1.124,-0.0247,0.0006,113
07/24/2020,NFLX200724C00395000,121.08,0,137.95,141.55,0,1.236,0.9581,0.0009,28,395.000,NFLX200724P00395000,1.11,-0.165,0.63,1.14,38,1.0849,-0.0256,0.0007,177
07/24/2020,NFLX200724C00400000,135.5,12.4,133.1,136.8,29,1.2015,0.9558,0.001,42,400.000,NFLX200724P00400000,1.22,-0.29,1.11,1.29,366,1.1048,-0.0327,0.0008,436
07/24/2020,NFLX200724C00405000,128.05,9.2,128.3,132,19,1.168,0.9532,0.0011,19,405.000,NFLX200724P00405000,1.3,-0.425,1.04,1.56,78,1.0811,-0.0358,0.0009,93
07/24/2020,NFLX200724C00410000,122.6,8.775,123.5,127.2,25,1.1353,0.9502,0.0011,62,410.000,NFLX200724P00410000,1.5,-0.455,1.3,1.87,67,1.0828,-0.0424,0.001,193
07/24/2020,NFLX200724C00415000,99.7,-9.7,120.75,122.5,4,1.205,0.9325,0.0014,21,415.000,NFLX200724P00415000,1.96,-0.285,1.74,1.96,64,1.0764,-0.0488,0.0012,136
07/24/2020,NFLX200724C00420000,105.7,1.125,114.1,117.8,13,1.0913,0.9405,0.0014,54,420.000,NFLX200724P00420000,2.07,-0.61,1.88,2.27,151,1.0597,-0.0545,0.0013,285
07/24/2020,NFLX200724C00425000,101.13,0.605,109.5,113.1,1,1.0734,0.9343,0.0015,149,425.000,NFLX200724P00425000,2.36,-0.765,2.27,2.64,118,1.059,-0.0629,0.0015,198
07/24/2020,NFLX200724C00430000,89.7,-5.725,104.9,108.55,13,1.0608,0.9266,0.0016,94,430.000,NFLX200724P00430000,2.85,-0.775,2.31,3,94,1.0335,-0.0687,0.0016,202
07/24/2020,NFLX200724C00435000,84.3,0,100.3,104.1,0,1.0502,0.9177,0.0018,48,435.000,NFLX200724P00435000,3.37,-0.805,3.1,3.55,157,1.0506,-0.0818,0.0018,292
07/24/2020,NFLX200724C00440000,82,-4.775,95.9,99.55,12,1.041,0.9078,0.002,157,440.000,NFLX200724P00440000,4.07,-0.755,3.6,4.05,173,1.0428,-0.0925,0.002,346
07/24/2020,NFLX200724C00445000,82.4,-0.675,92.9,95.1,22,1.079,0.888,0.0022,46,445.000,NFLX200724P00445000,4.46,-1.09,4.25,4.65,124,1.0415,-0.1049,0.0022,283
07/24/2020,NFLX200724C00450000,86.3,7.975,87.7,90.95,24,1.0491,0.8799,0.0024,312,450.000,NFLX200724P00450000,5.15,-1.225,4.95,5.35,477,1.0412,-0.1182,0.0024,585
07/24/2020,NFLX200724C00455000,76.88,2.305,84.25,86.75,12,1.0674,0.8617,0.0026,105,455.000,NFLX200724P00455000,6.4,-0.9,5.65,6.2,265,1.0388,-0.1327,0.0026,394
07/24/2020,NFLX200724C00460000,79.1,7.95,79.4,82.65,58,1.0441,0.8505,0.0028,202,460.000,NFLX200724P00460000,6.93,-1.395,6.55,7.05,292,1.038,-0.1482,0.0028,278
07/24/2020,NFLX200724C00465000,71.29,4.49,75.5,78.75,33,1.0483,0.8329,0.003,103,465.000,NFLX200724P00465000,7.79,-1.685,7.45,7.95,87,1.0338,-0.1642,0.003,161
07/24/2020,NFLX200724C00470000,63.65,0,72.35,74.7,146,1.0615,0.8128,0.0032,197,470.000,NFLX200724P00470000,9.12,-1.655,8.55,9.25,306,1.0397,-0.183,0.0032,310
07/24/2020,NFLX200724C00475000,58.05,-1.625,67.9,71,42,1.048,0.7967,0.0034,167,475.000,NFLX200724P00475000,10.25,-1.9,9.75,10.45,233,1.0403,-0.2018,0.0034,675
07/24/2020,NFLX200724C00480000,65.72,9.47,64.95,66.5,126,1.046,0.7776,0.0036,368,480.000,NFLX200724P00480000,11.35,-2.35,11.05,11.75,224,1.0404,-0.2213,0.0036,264
07/24/2020,NFLX200724C00485000,56.37,3.67,60.8,62.7,44,1.03,0.76,0.0038,168,485.000,NFLX200724P00485000,13.57,-1.805,11.3,13.3,114,1.0199,-0.2383,0.0038,342
07/24/2020,NFLX200724C00490000,57.35,7.675,58,59.05,45,1.0398,0.7372,0.0039,198,490.000,NFLX200724P00490000,14.69,-2.51,14.1,14.75,159,1.0442,-0.2633,0.0039,334
07/24/2020,NFLX200724C00495000,50.37,3.795,54,56.35,24,1.04,0.7154,0.0041,294,495.000,NFLX200724P00495000,17.52,-1.63,14.95,16.65,101,1.0343,-0.2837,0.0041,196
07/24/2020,NFLX200724C00500000,51.73,8.355,51.55,52.65,768,1.0458,0.6924,0.0042,973,500.000,NFLX200724P00500000,17.83,-3.395,17.55,18.2,506,1.0458,-0.3075,0.0042,806
07/24/2020,NFLX200724C00505000,50,9.05,47.9,49.5,130,1.0359,0.6706,0.0044,334,505.000,NFLX200724P00505000,19.81,-3.665,18.95,20.35,761,1.0422,-0.33,0.0044,208
07/24/2020,NFLX200724C00510000,45.85,7.5,44.75,46.6,556,1.035,0.6473,0.0045,568,510.000,NFLX200724P00510000,21.97,-3.88,21.6,22.45,334,1.0548,-0.3542,0.0044,313
07/24/2020,NFLX200724C00515000,43.28,7.455,42.4,43.8,816,1.045,0.6229,0.0046,636,515.000,NFLX200724P00515000,25,-3.35,23.7,24.6,221,1.0546,-0.3775,0.0045,179
07/24/2020,NFLX200724C00520000,40.63,7.155,40.45,41.25,2429,1.0613,0.5986,0.0046,1418,520.000,NFLX200724P00520000,26.75,-4.2,26.3,26.9,253,1.061,-0.4013,0.0046,219
07/24/2020,NFLX200724C00525000,38.2,6.9,38.1,38.7,1497,1.0667,0.575,0.0046,865,525.000,NFLX200724P00525000,29.41,-4.315,28.7,29.3,230,1.0617,-0.4248,0.0046,145
07/24/2020,NFLX200724C00530000,35.96,6.885,35.7,36.3,998,1.0699,0.5516,0.0046,615,530.000,NFLX200724P00530000,31.97,-4.58,31.3,31.9,169,1.0649,-0.4484,0.0047,277
07/24/2020,NFLX200724C00535000,33.25,6.225,32.95,34.05,738,1.0662,0.5281,0.0047,331,535.000,NFLX200724P00535000,35.59,-3.935,33.9,34.6,13,1.066,-0.4718,0.0047,139
07/24/2020,NFLX200724C00540000,31.45,6.3,30.55,31.8,418,1.0642,0.5047,0.0047,641,540.000,NFLX200724P00540000,39.25,-3.4,35.5,37.45,40,1.0499,-0.496,0.0048,102
07/24/2020,NFLX200724C00545000,29.85,6.5,29.05,29.7,234,1.0752,0.4824,0.0047,528,545.000,NFLX200724P00545000,40.19,-5.685,39.6,40.45,50,1.072,-0.5178,0.0047,111
07/24/2020,NFLX200724C00550000,27.05,5.325,27.3,27.9,1937,1.0836,0.4605,0.0046,1590,550.000,NFLX200724P00550000,43.61,-5.515,42.8,43.7,36,1.0804,-0.5397,0.0046,153
07/24/2020,NFLX200724C00555000,25.55,5.425,25.3,26,162,1.083,0.4383,0.0046,316,555.000,NFLX200724P00555000,46.73,-5.845,45.95,47.15,27,1.0877,-0.561,0.0045,68
07/24/2020,NFLX200724C00560000,24.05,5.375,23.65,24.3,433,1.0879,0.4172,0.0045,659,560.000,NFLX200724P00560000,54.9,-1.225,49.4,50.05,6,1.0878,-0.5827,0.0045,139
07/24/2020,NFLX200724C00565000,22.85,5.525,21.75,22.75,258,1.0879,0.3959,0.0044,388,565.000,NFLX200724P00565000,68.92,9.095,52.65,53.5,40,1.0903,-0.6036,0.0044,82
07/24/2020,NFLX200724C00570000,21.36,5.26,20.15,21.3,488,1.0912,0.3757,0.0044,845,570.000,NFLX200724P00570000,62.21,-1.39,56.15,57.05,28,1.0954,-0.6235,0.0043,97
07/24/2020,NFLX200724C00575000,19.99,19.99,18.85,19.95,544,1.0982,0.3568,0.0043,0,575.000,NFLX200724P00575000,65.98,65.98,58.85,60.85,22,1.0943,-0.6425,0.0043,0
07/24/2020,NFLX200724C00580000,18.8,4.975,17.95,18.65,383,1.1099,0.3396,0.0041,801,580.000,NFLX200724P00580000,63.68,-7.67,63.55,64.45,15,1.1082,-0.6607,0.0041,83
07/24/2020,NFLX200724C00585000,16.95,16.95,16.65,17.35,116,1.1121,0.3212,0.004,0,585.000,NFLX200724P00585000,0,0,66.35,68.65,0,1.1034,-0.6805,0.0041,0
07/24/2020,NFLX200724C00590000,16,4.05,15.65,16.35,867,1.1222,0.3052,0.0039,582,590.000,NFLX200724P00590000,84.8,0,70.5,72.55,0,1.1142,-0.6964,0.0039,76
07/24/2020,NFLX200724C00600000,13.95,3.575,14,14.3,2659,1.1406,0.2752,0.0037,4163,600.000,NFLX200724P00600000,89.2,1.7,78.2,80.7,10,1.1236,-0.7286,0.0037,111
07/24/2020,NFLX200724C00610000,11.85,2.875,11.75,12.75,334,1.1475,0.2454,0.0034,471,610.000,NFLX200724P00610000,95.6,0,86.55,90.35,0,1.1654,-0.7504,0.0034,19
07/24/2020,NFLX200724C00620000,10.9,3.025,10.75,11.25,666,1.1717,0.2223,0.0032,590,620.000,NFLX200724P00620000,106.75,1.15,95.2,98,4,1.1749,-0.7759,0.0032,20
07/24/2020,NFLX200724C00630000,9.61,2.66,9.35,9.95,290,1.184,0.199,0.003,494,630.000,NFLX200724P00630000,115.96,1.06,103.9,107.8,11,1.2144,-0.7928,0.003,15
07/24/2020,NFLX200724C00640000,8.51,2.36,8.5,8.9,288,1.2073,0.1806,0.0027,705,640.000,NFLX200724P00640000,126.2,2.1,113.75,116.55,9,1.2404,-0.8115,0.0027,59
07/24/2020,NFLX200724C00650000,7.6,2.125,7.6,7.9,972,1.2243,0.1629,0.0025,1382,650.000,NFLX200724P00650000,140,6.575,122.85,125.75,3,1.2644,-0.8277,0.0025,6
07/24/2020,NFLX200724C00660000,7.05,2.1,6.4,7.15,252,1.2333,0.1452,0.0023,325,660.000,NFLX200724P00660000,102.75,0,131.3,134.95,0,1.2658,-0.8473,0.0023,1
07/24/2020,NFLX200724C00670000,6.25,1.825,6.15,6.4,228,1.2627,0.1339,0.0021,359,670.000,NFLX200724P00670000,153.45,1.025,141.35,143.95,2,1.2986,-0.8581,0.0022,6
07/24/2020,NFLX200724C00680000,5.6,1.55,5.15,5.8,315,1.2696,0.1192,0.002,406,680.000,NFLX200724P00680000,0,0,149.9,153.35,0,1.2947,-0.8754,0.002,0
07/24/2020,NFLX200724C00690000,5.25,1.55,5,5.2,268,1.2976,0.1104,0.0018,622,690.000,NFLX200724P00690000,160.1,0,159.5,163,0,1.3247,-0.8841,0.0018,12
07/24/2020,NFLX200724C00700000,4.65,1.25,4.15,4.7,886,1.3015,0.0978,0.0017,1330,700.000,NFLX200724P00700000,144.55,0,168.85,172.55,0,1.3396,-0.8947,0.0017,12
07/24/2020,NFLX200724C00710000,4.3,1.175,3.9,4.4,69,1.3305,0.0911,0.0015,133,710.000,NFLX200724P00710000,220.9,0,178.4,182.15,0,1.359,-0.9034,0.0016,1
07/24/2020,NFLX200724C00720000,4,1.13,3.7,4.05,75,1.3561,0.0847,0.0014,217,720.000,NFLX200724P00720000,193.4,0,188,191.75,0,1.3764,-0.9115,0.0015,8
07/24/2020,NFLX200724C00730000,3.45,0.78,3.25,3.7,92,1.3682,0.0767,0.0013,497,730.000,NFLX200724P00730000,215.3,4.425,198.4,201.25,7,1.4188,-0.9145,0.0014,10
07/24/2020,NFLX200724C00740000,3.4,0.995,3.1,3.45,111,1.3925,0.0719,0.0012,392,740.000,NFLX200724P00740000,233.9,13.15,208.15,211.2,28,1.4517,-0.9186,0.0013,1
07/24/2020,NFLX200724C00750000,2.99,0.785,3,3.1,499,1.4152,0.0667,0.0011,1669,750.000,NFLX200724P00750000,219.6,0,217.35,220.95,0,1.4495,-0.9279,0.0012,1
07/24/2020,NFLX200724C00760000,2.91,0.765,2.25,3.2,40,1.4228,0.0603,0.0011,16,760.000,NFLX200724P00760000,0,0,226.85,230.7,0,1.456,-0.935,0.0011,0
07/24/2020,NFLX200724C00770000,2.54,0.51,2.24,2.92,41,1.4491,0.0567,0.001,15,770.000,NFLX200724P00770000,0,0,237.4,240.5,0,1.514,-0.9339,0.0011,0
07/24/2020,NFLX200724C00780000,2.35,0.48,2.15,2.72,38,1.4703,0.0533,0.0009,27,780.000,NFLX200724P00780000,0,0,246.45,250.3,0,1.4942,-0.9436,0.001,0
07/24/2020,NFLX200724C00790000,2.29,0.525,1.69,2.29,33,1.4531,0.0451,0.0008,18,790.000,NFLX200724P00790000,0,0,256.25,260.15,0,1.5127,-0.9474,0.0009,0
07/24/2020,NFLX200724C00800000,2.1,0.39,2,2.28,275,1.5094,0.0466,0.0008,52,800.000,NFLX200724P00800000,290.6,0,266.3,270,0,1.5444,-0.9492,0.0008,2
07/24/2020,NFLX200724C00820000,1.7,0.17,1.55,1.72,98,1.5091,0.0368,0.0007,37,820.000,NFLX200724P00820000,307.5,8.7,285.8,289.7,2,1.5651,-0.9571,0.0007,2
07/24/2020,NFLX200724C00840000,1.57,0.225,1.33,1.77,114,1.5645,0.0342,0.0006,20,840.000,NFLX200724P00840000,311.05,-7.7,306.45,309.5,2,1.6652,-0.9552,0.0007,0
07/24/2020,NFLX200724C00860000,1.42,0.225,1.18,1.65,93,1.6039,0.0309,0.0005,44,860.000,NFLX200724P00860000,352.8,14.1,325.65,329.3,1,1.6593,-0.964,0.0006,2
07/24/2020,NFLX200724C00880000,1.18,0.17,1.01,1.35,233,1.6198,0.026,0.0005,100,880.000,NFLX200724P00880000,364.5,0,345.25,349.1,0,1.6712,-0.9697,0.0005,1
07/24/2020,NFLX200724C00900000,1.03,0.13,1,1.04,1913,1.6442,0.0226,0.0004,489,900.000,NFLX200724P00900000,387.6,0,365.1,369,0,1.7078,-0.9725,0.0005,2
07/31/2020,NFLX200731C00215000,334,0,316.9,321.55,0,0.02,1,0,2,215.000,NFLX200731P00215000,0.39,0,0,0.32,0,1.7074,-0.0026,0,10
07/31/2020,NFLX200731C00220000,312.1,0,312,316.45,0,0.02,1,0,1,220.000,NFLX200731P00220000,0.04,-0.035,0,0.17,1,1.5648,-0.0016,0,12
07/31/2020,NFLX200731C00225000,224.32,0,307,311.45,0,0.02,1,0,12,225.000,NFLX200731P00225000,0.01,0,0,0.32,0,1.626,-0.0027,0,0
07/31/2020,NFLX200731C00230000,0,0,302,306.55,0,0.02,1,0,0,230.000,NFLX200731P00230000,0.24,0,0,0.32,0,1.5881,-0.0028,0.0001,1
07/31/2020,NFLX200731C00235000,0,0,296.9,301.65,0,0.02,1,0.0001,0,235.000,NFLX200731P00235000,0,0,0,0.33,0,1.5544,-0.0029,0.0001,0
07/31/2020,NFLX200731C00240000,0,0,291.9,296.65,0,0.02,1,0,0,240.000,NFLX200731P00240000,0.21,0,0,0.33,0,1.516,-0.003,0.0001,4
07/31/2020,NFLX200731C00245000,0,0,287,291.75,0,2.9124,0.9461,0.0003,0,245.000,NFLX200731P00245000,0,0,0,0.33,0,1.4805,-0.0031,0.0001,0
07/31/2020,NFLX200731C00250000,0,0,281.85,286.55,0,0.02,1,0.0004,0,250.000,NFLX200731P00250000,0.25,0,0,0.34,0,1.4496,-0.0033,0.0001,2
07/31/2020,NFLX200731C00255000,0,0,276.9,281.45,0,0.02,1,0.0004,0,255.000,NFLX200731P00255000,0,0,0,0.34,0,1.4139,-0.0033,0.0001,0
07/31/2020,NFLX200731C00260000,253.55,0,271.9,276.5,0,0.02,1,0.0004,1,260.000,NFLX200731P00260000,0,0,0,0.34,0,1.3798,-0.0034,0.0001,0
07/31/2020,NFLX200731C00265000,0,0,267,271.7,0,2.5059,0.948,0.0004,0,265.000,NFLX200731P00265000,0,0,0,0.35,0,1.3475,-0.0036,0.0001,0
07/31/2020,NFLX200731C00270000,0,0,262.1,266.7,0,2.418,0.9484,0.0004,0,270.000,NFLX200731P00270000,0,0,0,0.36,0,1.3183,-0.0038,0.0001,0
07/31/2020,NFLX200731C00275000,0,0,257.1,261.4,0,0.02,1,0.0001,0,275.000,NFLX200731P00275000,0.4,0,0,0.36,0,1.2887,-0.0039,0.0001,4
07/31/2020,NFLX200731C00280000,252,0,252.1,256.8,0,2.2485,0.9492,0.0004,1,280.000,NFLX200731P00280000,0.01,0,0,0.37,0,1.2569,-0.004,0.0001,1
07/31/2020,NFLX200731C00285000,0,0,247.1,250.95,0,0.02,1,0.0002,0,285.000,NFLX200731P00285000,0.21,0.03,0.02,0.38,3,1.2354,-0.0044,0.0001,4
07/31/2020,NFLX200731C00290000,0,0,242.1,246,0,0.02,1,0.0001,0,290.000,NFLX200731P00290000,0.12,0,0,0.39,0,1.2014,-0.0045,0.0001,2
07/31/2020,NFLX200731C00295000,0,0,237.1,240.85,0,0.02,1,0.0002,0,295.000,NFLX200731P00295000,0,0,0,0.4,0,1.1751,-0.0046,0.0001,0
07/31/2020,NFLX200731C00300000,0,0,232.15,235.95,0,0.02,1,0.0005,0,300.000,NFLX200731P00300000,0.26,0,0.05,0.41,0,1.1628,-0.0053,0.0001,102
07/31/2020,NFLX200731C00305000,0,0,227.1,231.05,0,0.02,1,0.0001,0,305.000,NFLX200731P00305000,0.2,0,0.01,0.43,0,1.126,-0.0053,0.0001,101
07/31/2020,NFLX200731C00310000,0,0,222.15,226.6,0,1.7889,0.9528,0.0005,0,310.000,NFLX200731P00310000,0.28,0.055,0.01,0.45,3,1.1029,-0.0056,0.0001,2
07/31/2020,NFLX200731C00315000,0,0,217.2,221.05,0,0.02,1,0.0001,0,315.000,NFLX200731P00315000,1.15,0,0.01,0.47,0,1.0794,-0.006,0.0001,1
07/31/2020,NFLX200731C00320000,0,0,212.1,216.1,0,0.02,1,0.0003,0,320.000,NFLX200731P00320000,0.2,-0.06,0.01,0.49,1,1.0535,-0.0063,0.0002,16
07/31/2020,NFLX200731C00325000,0,0,207.3,211.15,0,0.02,1,0.0003,0,325.000,NFLX200731P00325000,0.33,0.045,0.02,0.51,3,1.0336,-0.0068,0.0002,3
07/31/2020,NFLX200731C00330000,0,0,202.15,206.15,0,0.02,1,0.0003,0,330.000,NFLX200731P00330000,0.34,0.005,0.02,0.55,2,1.0145,-0.0074,0.0002,80
07/31/2020,NFLX200731C00335000,198,10.725,197.15,201.2,4,0.02,1,0.0003,0,335.000,NFLX200731P00335000,0.35,-0.02,0.01,0.58,10,0.9889,-0.0078,0.0002,127
07/31/2020,NFLX200731C00340000,200.44,0,194.2,196.25,0,1.4821,0.95,0.0006,7,340.000,NFLX200731P00340000,0.4,-0.045,0.11,0.62,3,0.987,-0.0094,0.0002,11
07/31/2020,NFLX200731C00345000,190.5,13.05,187.3,191.3,4,1.3533,0.9574,0.0006,0,345.000,NFLX200731P00345000,0.5,0.005,0.25,0.67,5,0.9893,-0.0116,0.0003,26
07/31/2020,NFLX200731C00350000,182.3,0,182.45,187,0,1.3331,0.9545,0.0007,49,350.000,NFLX200731P00350000,0.53,0,0.3,0.73,0,0.9768,-0.013,0.0003,128
07/31/2020,NFLX200731C00355000,140.57,0,177.5,181.3,0,1.2544,0.9577,0.0007,6,355.000,NFLX200731P00355000,0.59,-0.055,0.38,0.79,6,0.9667,-0.0147,0.0004,13
07/31/2020,NFLX200731C00360000,111.3,0,172.6,176.55,0,1.2172,0.9566,0.0007,6,360.000,NFLX200731P00360000,0.72,-0.025,0.45,0.87,4,0.9548,-0.0166,0.0004,45
07/31/2020,NFLX200731C00365000,158,0,167.7,171.6,0,1.1734,0.9564,0.0007,2,365.000,NFLX200731P00365000,0.9,0.04,0.26,0.95,16,0.9128,-0.016,0.0004,67
07/31/2020,NFLX200731C00370000,126.1,0,164.15,167.35,0,1.2098,0.9464,0.0008,7,370.000,NFLX200731P00370000,0.92,0,0.68,1.05,0,0.9363,-0.0214,0.0005,157
07/31/2020,NFLX200731C00375000,125.97,0,157.9,161.85,0,1.0958,0.9549,0.0008,4,375.000,NFLX200731P00375000,1,-0.16,0.74,1.17,13,0.9219,-0.0237,0.0006,87
07/31/2020,NFLX200731C00380000,139.65,-3.675,154.3,157.8,1,1.1388,0.9432,0.0009,18,380.000,NFLX200731P00380000,1.48,0.12,0.92,1.3,5,0.9159,-0.0273,0.0006,377
07/31/2020,NFLX200731C00385000,149.69,0,148.3,152.95,0,1.0631,0.9472,0.0009,3,385.000,NFLX200731P00385000,1.33,-0.245,1.03,1.28,2,0.8918,-0.0289,0.0007,25
07/31/2020,NFLX200731C00390000,178.87,0,143.4,147.15,0,0.9931,0.9509,0.0009,2,390.000,NFLX200731P00390000,1.38,-0.425,1.13,1.62,11,0.8892,-0.0338,0.0008,83
07/31/2020,NFLX200731C00395000,110.89,0,138.6,143,0,0.99,0.9447,0.001,8,395.000,NFLX200731P00395000,1.59,-0.53,1.36,1.82,8,0.8849,-0.0385,0.0009,84
07/31/2020,NFLX200731C00400000,125.43,0.83,133.9,138.55,1,0.979,0.9392,0.0011,96,400.000,NFLX200731P00400000,1.84,-0.355,1.6,2.05,24,0.8772,-0.0437,0.001,248
07/31/2020,NFLX200731C00405000,118.45,0,129.1,133,0,0.9263,0.9406,0.0012,9,405.000,NFLX200731P00405000,2.58,0.21,1.64,2.32,6,0.8619,-0.0476,0.0011,49
07/31/2020,NFLX200731C00410000,113.55,-1.5,124.3,128.05,1,0.8954,0.9382,0.0012,11,410.000,NFLX200731P00410000,2.88,-0.015,2.15,2.57,1,0.8634,-0.0552,0.0012,64
07/31/2020,NFLX200731C00415000,108.17,-2.28,121.1,123.6,3,0.9325,0.9225,0.0014,16,415.000,NFLX200731P00415000,3.1,-0.25,2.51,2.95,5,0.8587,-0.0628,0.0013,66
07/31/2020,NFLX200731C00420000,114.65,9.1,115.15,119,4,0.8772,0.9241,0.0015,50,420.000,NFLX200731P00420000,3.5,-0.225,2.77,3.3,11,0.8478,-0.0695,0.0014,132
07/31/2020,NFLX200731C00425000,103,0,110.5,114.4,0,0.8618,0.9175,0.0016,24,425.000,NFLX200731P00425000,3.45,-0.85,3.3,3.7,53,0.8465,-0.0784,0.0016,74
07/31/2020,NFLX200731C00430000,105.65,8.9,105.95,109.8,4,0.8484,0.9099,0.0018,238,430.000,NFLX200731P00430000,4.5,-0.275,3.05,4.2,28,0.8192,-0.0832,0.0017,126
07/31/2020,NFLX200731C00435000,83.99,-8.835,101.5,105.25,2,0.8389,0.9007,0.0019,224,435.000,NFLX200731P00435000,4.7,-0.975,4.25,4.85,7,0.8386,-0.0983,0.0019,171
07/31/2020,NFLX200731C00440000,70,0,97.1,100.95,0,0.8328,0.8901,0.0021,291,440.000,NFLX200731P00440000,5,-1.55,4.7,5.5,18,0.8316,-0.1087,0.0021,270
07/31/2020,NFLX200731C00445000,77.5,0,93,96.25,0,0.8233,0.8794,0.0022,221,445.000,NFLX200731P00445000,6.15,-1.2,5.3,6.05,48,0.8217,-0.1199,0.0022,208
07/31/2020,NFLX200731C00450000,89.64,9.115,88.6,92.25,4,0.8205,0.8662,0.0024,287,450.000,NFLX200731P00450000,6.39,-2.01,6.05,6.9,123,0.8206,-0.1335,0.0024,396
07/31/2020,NFLX200731C00455000,73.37,-3.205,84.5,88.35,1,0.8228,0.8508,0.0026,57,455.000,NFLX200731P00455000,7.75,-1.675,7.05,8.05,45,0.829,-0.1496,0.0026,194
07/31/2020,NFLX200731C00460000,70,-3.575,80.85,84.4,8,0.8292,0.8336,0.0028,366,460.000,NFLX200731P00460000,8.71,-2.265,7.4,9.15,21,0.8184,-0.1626,0.0028,125
07/31/2020,NFLX200731C00465000,69.7,0,76.7,80.45,0,0.823,0.8186,0.0029,99,465.000,NFLX200731P00465000,12.3,0.375,9.05,10.3,33,0.8278,-0.1822,0.0029,127
07/31/2020,NFLX200731C00470000,66.28,0.38,72.9,76.7,2,0.8235,0.8012,0.0031,120,470.000,NFLX200731P00470000,13.01,-0.54,10.25,11.7,26,0.8311,-0.2002,0.0031,194
07/31/2020,NFLX200731C00475000,53.07,-9.305,69.95,73.05,2,0.8358,0.7805,0.0033,78,475.000,NFLX200731P00475000,14.18,-0.495,10.65,12.95,40,0.8179,-0.2143,0.0033,179
07/31/2020,NFLX200731C00480000,63.78,0,67.4,69.55,0,0.852,0.7587,0.0034,139,480.000,NFLX200731P00480000,15.03,-1.87,13.35,14.5,239,0.8381,-0.2383,0.0034,505
07/31/2020,NFLX200731C00485000,47.9,-8.025,63.15,66.15,6,0.8413,0.7416,0.0035,181,485.000,NFLX200731P00485000,16.62,-1.905,13.95,16,18,0.8245,-0.2549,0.0036,130
07/31/2020,NFLX200731C00490000,58.94,5.865,59.6,62.1,116,0.8291,0.724,0.0037,113,490.000,NFLX200731P00490000,18.89,-1.66,15.15,17.35,34,0.8152,-0.2733,0.0038,87
07/31/2020,NFLX200731C00495000,48.34,-1.635,56.6,59.55,8,0.8421,0.7016,0.0038,111,495.000,NFLX200731P00495000,22.17,-0.555,17,19.6,10,0.8242,-0.2954,0.0039,181
07/31/2020,NFLX200731C00500000,55,7.475,53.5,56.85,75,0.8483,0.6801,0.0039,625,500.000,NFLX200731P00500000,23.5,-1.5,20,21.7,105,0.8427,-0.3188,0.0039,310
07/31/2020,NFLX200731C00505000,53,8.325,50.65,53.5,26,0.8463,0.6595,0.004,102,505.000,NFLX200731P00505000,25,-2.45,21.05,23.8,34,0.8328,-0.3387,0.004,78
07/31/2020,NFLX200731C00510000,49.48,7.23,47.7,51.25,85,0.8495,0.6392,0.004,218,510.000,NFLX200731P00510000,27.15,-2.6,23.3,26.7,80,0.8478,-0.3603,0.0041,91
07/31/2020,NFLX200731C00515000,46.55,7.175,45.2,47.85,164,0.8504,0.6166,0.0041,121,515.000,NFLX200731P00515000,29,-3.375,25.6,28.25,45,0.8366,-0.3833,0.0042,37
07/31/2020,NFLX200731C00520000,44.1,7,42.3,45.45,239,0.8513,0.5951,0.0042,486,520.000,NFLX200731P00520000,31,-3.525,29,30.85,67,0.8553,-0.4046,0.0042,231
07/31/2020,NFLX200731C00525000,42.32,6.945,40.55,43.3,210,0.8622,0.5748,0.0042,759,525.000,NFLX200731P00525000,36.3,-1.575,31.6,33.95,29,0.8683,-0.4249,0.0041,57
07/31/2020,NFLX200731C00530000,39.94,7.09,38.2,41.05,168,0.8662,0.5536,0.0042,186,530.000,NFLX200731P00530000,37,-3.3,33.7,36.15,11,0.8564,-0.4475,0.0042,102
07/31/2020,NFLX200731C00535000,36.99,6.215,35.35,37.7,80,0.8527,0.5307,0.0043,67,535.000,NFLX200731P00535000,41.85,-1.575,36.25,38.8,19,0.8556,-0.4689,0.0043,51
07/31/2020,NFLX200731C00540000,35,6.65,34,36.2,84,0.8718,0.5106,0.0042,282,540.000,NFLX200731P00540000,46,0.15,39.1,41.9,15,0.8608,-0.4898,0.0043,140
07/31/2020,NFLX200731C00545000,28.89,1.965,32,34.45,29,0.8782,0.4905,0.0042,186,545.000,NFLX200731P00545000,46.82,-2.555,42.4,44.75,14,0.8695,-0.5087,0.0042,62
07/31/2020,NFLX200731C00550000,31,5.975,30.15,32.15,479,0.8776,0.4701,0.0042,846,550.000,NFLX200731P00550000,46.6,-6.225,45.15,48.45,4,0.8724,-0.5302,0.0042,179
07/31/2020,NFLX200731C00555000,29.15,5.6,27.7,31,25,0.8811,0.4505,0.0041,68,555.000,NFLX200731P00555000,57.53,1.33,48.6,51.5,1,0.8807,-0.5481,0.0041,34
07/31/2020,NFLX200731C00560000,28,6.1,26.95,28.45,318,0.8859,0.4315,0.0041,454,560.000,NFLX200731P00560000,54.4,-5.2,52.55,55.1,2,0.8918,-0.5673,0.0041,136
07/31/2020,NFLX200731C00565000,26.25,5.775,23.8,27.1,24,0.8744,0.4102,0.0041,218,565.000,NFLX200731P00565000,65.75,2.425,55.2,58.3,13,0.8845,-0.5877,0.004,50
07/31/2020,NFLX200731C00570000,21.75,2.55,23.15,25.4,62,0.8862,0.3934,0.004,411,570.000,NFLX200731P00570000,66.02,0,58.6,61.9,0,0.8929,-0.6038,0.004,95
07/31/2020,NFLX200731C00575000,22,22,21.3,24.1,11,0.8865,0.3749,0.0039,0,575.000,NFLX200731P00575000,0,0,61.7,65.1,0,0.8824,-0.6256,0.0039,0
07/31/2020,NFLX200731C00580000,21.52,5.07,21,22.85,136,0.9044,0.361,0.0038,251,580.000,NFLX200731P00580000,76.2,0,66.45,68.6,0,0.8978,-0.6402,0.0038,34
07/31/2020,NFLX200731C00585000,17.37,17.37,18.1,21.1,12,0.8821,0.3382,0.0038,0,585.000,NFLX200731P00585000,0,0,69,72.1,0,0.8889,-0.6587,0.0038,0
07/31/2020,NFLX200731C00590000,18.56,4.585,18,19.7,551,0.8971,0.325,0.0037,225,590.000,NFLX200731P00590000,81.95,0,72.75,76,0,0.8883,-0.677,0.0037,35
07/31/2020,NFLX200731C00600000,16.5,3.925,15.75,17,420,0.8972,0.2926,0.0035,1343,600.000,NFLX200731P00600000,91.9,0,80.9,83.8,0,0.9054,-0.7038,0.0035,18
07/31/2020,NFLX200731C00610000,15,4.3,13.45,15.5,26,0.9055,0.2647,0.0033,197,610.000,NFLX200731P00610000,102.85,4.1,88.5,91.8,1,0.9001,-0.7365,0.0033,26
07/31/2020,NFLX200731C00620000,12.58,3.03,11.85,13.5,113,0.9102,0.2381,0.0031,274,620.000,NFLX200731P00620000,111.65,0,97.2,100.8,0,0.9237,-0.7575,0.0031,13
07/31/2020,NFLX200731C00630000,11.35,3.175,11.05,12.2,104,0.9317,0.2189,0.0029,198,630.000,NFLX200731P00630000,118.2,0,105.75,109.4,0,0.9342,-0.78,0.0029,3
07/31/2020,NFLX200731C00640000,9,1.6,9.3,10.95,20,0.9341,0.1959,0.0027,204,640.000,NFLX200731P00640000,127.4,0,114.5,118.2,0,0.9458,-0.8002,0.0027,9
07/31/2020,NFLX200731C00650000,9.3,2.8,8.15,10,79,0.9442,0.178,0.0025,938,650.000,NFLX200731P00650000,102.49,0,123.45,127,0,0.9559,-0.8188,0.0025,2
07/31/2020,NFLX200731C00660000,8.34,2.515,7.8,8.8,20,0.9618,0.1634,0.0024,110,660.000,NFLX200731P00660000,146.1,0,132.65,136.15,0,0.9722,-0.8338,0.0024,2
07/31/2020,NFLX200731C00670000,7.75,2.575,6.6,7.75,45,0.9634,0.145,0.0022,213,670.000,NFLX200731P00670000,0,0,141.75,145.4,0,0.9846,-0.8484,0.0022,0
07/31/2020,NFLX200731C00680000,6.75,1.9,6.5,7.3,30,0.9937,0.1372,0.002,228,680.000,NFLX200731P00680000,0,0,150.95,154.6,0,0.9941,-0.8624,0.002,0
07/31/2020,NFLX200731C00690000,5.7,1.375,5.75,6.55,131,1.0012,0.1241,0.0019,273,690.000,NFLX200731P00690000,0,0,160.45,164,0,1.0105,-0.873,0.0019,0
07/31/2020,NFLX200731C00700000,5.47,1.345,5.35,6,107,1.0176,0.1146,0.0017,461,700.000,NFLX200731P00700000,0,0,169.8,173.6,0,1.0252,-0.883,0.0018,0
07/31/2020,NFLX200731C00710000,5.15,1.4,4.85,5.6,21,1.0326,0.1057,0.0016,67,710.000,NFLX200731P00710000,154.68,0,179.45,183,0,1.0394,-0.8922,0.0016,2
07/31/2020,NFLX200731C00720000,4.85,1.375,4.45,5.15,13,1.0464,0.0975,0.0015,92,720.000,NFLX200731P00720000,0,0,189.05,192.6,0,1.0549,-0.9,0.0015,0
07/31/2020,NFLX200731C00730000,4.3,1.075,4.15,4.85,4,1.0628,0.0911,0.0014,154,730.000,NFLX200731P00730000,219.1,0,198.6,202.2,0,1.0665,-0.9081,0.0014,1
07/31/2020,NFLX200731C00740000,3.3,0.43,3.85,4.25,9,1.0712,0.0829,0.0013,193,740.000,NFLX200731P00740000,0,0,208.3,211.95,0,1.0842,-0.9139,0.0013,0
07/31/2020,NFLX200731C00750000,3.73,0.995,3.5,4.1,102,1.0885,0.0776,0.0012,605,750.000,NFLX200731P00750000,209.1,0,217.95,221.6,0,1.0955,-0.9205,0.0012,5
07/31/2020,NFLX200731C00760000,3.15,0.72,3.1,3.8,9,1.0954,0.071,0.0011,8,760.000,NFLX200731P00760000,0,0,227.8,231.4,0,1.1159,-0.9247,0.0012,0
07/31/2020,NFLX200731C00770000,2.13,-0.355,2.79,3.5,7,1.1057,0.0652,0.0011,3,770.000,NFLX200731P00770000,0,0,237.45,241.15,0,1.1265,-0.9303,0.0011,0
07/31/2020,NFLX200731C00780000,2.45,0.175,2.57,3.35,3,1.12,0.0612,0.001,2,780.000,NFLX200731P00780000,269.95,0,247.35,250.95,0,1.1457,-0.9338,0.001,1
07/31/2020,NFLX200731C00790000,2.3,0.14,2.4,3.2,4,1.1362,0.0577,0.0009,3,790.000,NFLX200731P00790000,0,0,257.2,260.65,0,1.158,-0.9382,0.001,0
07/31/2020,NFLX200731C00800000,2.37,0.34,2.31,2.98,8,1.1514,0.0543,0.0009,23,800.000,NFLX200731P00800000,0,0,266.95,270.6,0,1.1747,-0.9415,0.0009,0
07/31/2020,NFLX200731C00820000,2.5,0.695,1.98,2.62,6,1.1745,0.0473,0.0008,3,820.000,NFLX200731P00820000,0,0,286.3,290.2,0,1.1843,-0.951,0.0008,0
07/31/2020,NFLX200731C00840000,1.95,0.3,1.73,2.43,5,1.2041,0.0425,0.0007,2,840.000,NFLX200731P00840000,0,0,305.4,310,0,1.1805,-0.9608,0.0007,0
07/31/2020,NFLX200731C00860000,1.95,0.51,1.75,2.17,16,1.2407,0.0394,0.0006,23,860.000,NFLX200731P00860000,343.1,0,325.1,329.8,0,1.1999,-0.9659,0.0006,3
07/31/2020,NFLX200731C00880000,1.73,0.35,1.25,1.97,15,1.2468,0.033,0.0005,35,880.000,NFLX200731P00880000,370.8,0,345,349.6,0,1.2265,-0.9693,0.0005,2
07/31/2020,NFLX200731C00900000,1.65,0.535,1.28,1.78,54,1.2812,0.0308,0.0005,103,900.000,NFLX200731P00900000,384.35,5.85,364.85,369.2,1,1.2307,-0.9745,0.0004,5
08/07/2020,NFLX200807C00225000,0,0,306.9,311.65,0,0.02,1,0.0003,0,225.000,NFLX200807P00225000,0.03,-0.07,0,0.2,1,1.2784,-0.0018,0,42
08/07/2020,NFLX200807C00230000,0,0,301.9,306.4,0,0.02,1,0.0001,0,230.000,NFLX200807P00230000,0,0,0,0.32,0,1.3118,-0.0028,0,0
08/07/2020,NFLX200807C00235000,0,0,296.9,301.65,0,0.02,1,0,0,235.000,NFLX200807P00235000,0,0,0,0.33,0,1.2867,-0.003,0.0001,0
08/07/2020,NFLX200807C00240000,0,0,292,296.8,0,2.5013,0.9457,0.0003,0,240.000,NFLX200807P00240000,0,0,0,0.33,0,1.2544,-0.003,0.0001,0
08/07/2020,NFLX200807C00245000,0,0,287,291.8,0,2.4088,0.9461,0.0003,0,245.000,NFLX200807P00245000,0,0,0,0.33,0,1.2242,-0.0031,0.0001,0
08/07/2020,NFLX200807C00250000,0,0,281.9,286.6,0,0.02,1,0.0004,0,250.000,NFLX200807P00250000,0.4,0,0,0.34,0,1.1989,-0.0033,0.0001,1
08/07/2020,NFLX200807C00255000,0,0,277.1,281.65,0,2.2333,0.9471,0.0004,0,255.000,NFLX200807P00255000,0,0,0,0.35,0,1.1729,-0.0034,0.0001,0
08/07/2020,NFLX200807C00260000,0,0,272.05,276.65,0,2.1499,0.9477,0.0004,0,260.000,NFLX200807P00260000,0.19,0,0,0.35,0,1.1428,-0.0035,0.0001,1
08/07/2020,NFLX200807C00265000,0,0,267.05,271.7,0,2.0728,0.9481,0.0004,0,265.000,NFLX200807P00265000,0,0,0,0.36,0,1.1182,-0.0036,0.0001,0
08/07/2020,NFLX200807C00270000,0,0,262,266.7,0,1.9953,0.9487,0.0004,0,270.000,NFLX200807P00270000,0,0,0,0.37,0,1.0947,-0.0038,0.0001,0
08/07/2020,NFLX200807C00275000,0,0,257.1,261.85,0,1.9304,0.9487,0.0004,0,275.000,NFLX200807P00275000,0,0,0.01,0.38,0,1.0748,-0.0041,0.0001,0
08/07/2020,NFLX200807C00280000,0,0,252.15,256.85,0,1.8616,0.9491,0.0004,0,280.000,NFLX200807P00280000,0.23,0,0.01,0.39,0,1.05,-0.0043,0.0001,2
08/07/2020,NFLX200807C00285000,0,0,247.1,251.85,0,1.7919,0.9497,0.0004,0,285.000,NFLX200807P00285000,0,0,0.01,0.4,0,1.0257,-0.0045,0.0001,0
08/07/2020,NFLX200807C00290000,0,0,242.15,246.6,0,1.7197,0.9507,0.0004,0,290.000,NFLX200807P00290000,0,0,0.01,0.42,0,1.0054,-0.0048,0.0001,0
08/07/2020,NFLX200807C00295000,0,0,237.2,241.75,0,1.6628,0.9508,0.0005,0,295.000,NFLX200807P00295000,0,0,0,0.43,0,0.9791,-0.0049,0.0001,0
08/07/2020,NFLX200807C00300000,0,0,232.1,236.05,0,0.02,1,0.0001,0,300.000,NFLX200807P00300000,0.15,-0.025,0.07,0.34,12,0.9487,-0.0048,0.0001,37
08/07/2020,NFLX200807C00305000,0,0,227.25,231.1,0,0.02,1,0.0001,0,305.000,NFLX200807P00305000,0.16,-0.13,0.01,0.48,1,0.9431,-0.0057,0.0001,1
08/07/2020,NFLX200807C00310000,0,0,222.2,226.1,0,0.02,1,0.0001,0,310.000,NFLX200807P00310000,0,0,0.01,0.5,0,0.9236,-0.0061,0.0001,0
08/07/2020,NFLX200807C00315000,0,0,217.1,221.15,0,0.02,1,0.0001,0,315.000,NFLX200807P00315000,0,0,0.01,0.53,0,0.9048,-0.0065,0.0002,0
08/07/2020,NFLX200807C00320000,0,0,212.35,216.2,0,0.02,1,0.0006,0,320.000,NFLX200807P00320000,0.35,-0.045,0.01,0.56,1,0.8862,-0.007,0.0002,3
08/07/2020,NFLX200807C00325000,170.8,0,207.3,211.25,0,0.02,1,0.0006,8,325.000,NFLX200807P00325000,0,0,0.06,0.6,0,0.8779,-0.008,0.0002,0
08/07/2020,NFLX200807C00330000,0,0,202.35,206.3,0,1.2629,0.9556,0.0006,0,330.000,NFLX200807P00330000,0,0,0.03,0.65,0,0.8569,-0.0085,0.0002,0
08/07/2020,NFLX200807C00335000,0,0,197.45,202,0,1.24,0.9534,0.0006,0,335.000,NFLX200807P00335000,0.59,0,0.16,0.7,0,0.8597,-0.0105,0.0002,1
08/07/2020,NFLX200807C00340000,0,0,192.5,196.4,0,1.1745,0.9558,0.0006,0,340.000,NFLX200807P00340000,0.47,0,0.23,0.76,0,0.8519,-0.0119,0.0003,5
08/07/2020,NFLX200807C00345000,0,0,187.55,191.5,0,1.1332,0.9558,0.0006,0,345.000,NFLX200807P00345000,3.55,0,0.31,0.83,0,0.8444,-0.0137,0.0003,1
08/07/2020,NFLX200807C00350000,0,0,182.7,187.3,0,1.1192,0.9525,0.0007,0,350.000,NFLX200807P00350000,0.75,-0.145,0.39,0.91,1,0.8361,-0.0155,0.0004,12
08/07/2020,NFLX200807C00355000,159.98,-7.87,177.7,182.2,2,1.0725,0.9532,0.0007,3,355.000,NFLX200807P00355000,1,0,0.55,1.01,0,0.8347,-0.0182,0.0004,4
08/07/2020,NFLX200807C00360000,139.05,0,172.9,177.6,0,1.0493,0.951,0.0007,15,360.000,NFLX200807P00360000,1.14,0,0.61,1.12,0,0.8241,-0.0202,0.0005,48
08/07/2020,NFLX200807C00365000,184.72,0,168,171.9,0,0.989,0.9538,0.0007,1,365.000,NFLX200807P00365000,1.35,0,0.72,1.24,0,0.8156,-0.0228,0.0005,4
08/07/2020,NFLX200807C00370000,172.05,0,163.15,167.75,0,0.9808,0.9494,0.0008,16,370.000,NFLX200807P00370000,1.8,0,0.81,1.37,0,0.8043,-0.0254,0.0006,25
08/07/2020,NFLX200807C00375000,131,0,158.2,162.8,0,0.945,0.9489,0.0008,2,375.000,NFLX200807P00375000,1.65,0,1.02,1.53,0,0.8021,-0.0292,0.0006,29
08/07/2020,NFLX200807C00380000,166.71,0,153.5,157.35,0,0.9024,0.9497,0.0009,3,380.000,NFLX200807P00380000,1.85,0,0.98,1.7,0,0.7827,-0.0312,0.0007,22
08/07/2020,NFLX200807C00385000,72.95,0,148.7,153.2,0,0.8977,0.9441,0.001,1,385.000,NFLX200807P00385000,2.04,0,1.33,1.9,0,0.7857,-0.0365,0.0008,5
08/07/2020,NFLX200807C00390000,164.98,0,143.9,148.4,0,0.8735,0.9416,0.001,2,390.000,NFLX200807P00390000,2.21,-0.17,1.43,2.13,3,0.7746,-0.0402,0.0008,15
08/07/2020,NFLX200807C00395000,0,0,139.15,142.9,0,0.831,0.9424,0.0011,0,395.000,NFLX200807P00395000,3,0,1.78,2.39,0,0.7735,-0.0462,0.001,18
08/07/2020,NFLX200807C00400000,100.9,0,134.35,138.35,0,0.8155,0.9381,0.0011,13,400.000,NFLX200807P00400000,2.5,-0.655,2.02,2.68,23,0.7667,-0.0515,0.001,141
08/07/2020,NFLX200807C00405000,0,0,129.7,133.6,0,0.7987,0.9338,0.0012,0,405.000,NFLX200807P00405000,3.8,0.355,2.27,3.05,1,0.7598,-0.0578,0.0012,15
08/07/2020,NFLX200807C00410000,109,0,125.1,128.8,0,0.7818,0.9291,0.0013,2,410.000,NFLX200807P00410000,4.56,0.685,2.72,3.4,1,0.7585,-0.0651,0.0013,82
08/07/2020,NFLX200807C00415000,133,0,120.5,124.2,0,0.7699,0.9229,0.0014,1,415.000,NFLX200807P00415000,5.16,0.51,2.96,3.8,1,0.7481,-0.0717,0.0014,55
08/07/2020,NFLX200807C00420000,90.36,0,115.95,119.65,0,0.7597,0.9159,0.0015,0,420.000,NFLX200807P00420000,4.65,-0.575,3.45,4.3,4,0.7462,-0.0806,0.0015,43
08/07/2020,NFLX200807C00425000,78.7,0,111.6,115.45,0,0.7609,0.9054,0.0017,3,425.000,NFLX200807P00425000,4.78,-0.995,3.7,4.8,3,0.7361,-0.0881,0.0017,40
08/07/2020,NFLX200807C00430000,110.8,0,106.95,110.8,0,0.7441,0.8988,0.0018,4,430.000,NFLX200807P00430000,7.75,1.2,4.3,5.2,24,0.7301,-0.0973,0.0018,127
08/07/2020,NFLX200807C00435000,86.53,-8.095,102.8,106.45,1,0.7428,0.8875,0.002,5,435.000,NFLX200807P00435000,6.8,-0.6,4.9,6.15,5,0.7333,-0.1097,0.0019,51
08/07/2020,NFLX200807C00440000,109.57,0,98.35,102.2,0,0.7262,0.8802,0.0021,2,440.000,NFLX200807P00440000,7.7,-0.7,5.9,6.85,20,0.7361,-0.1228,0.0021,145
08/07/2020,NFLX200807C00445000,84.45,-2.2,94.2,98,1,0.7329,0.8646,0.0023,17,445.000,NFLX200807P00445000,8.15,-1.1,6.3,7.8,8,0.7298,-0.1342,0.0023,56
08/07/2020,NFLX200807C00450000,82.04,-0.21,90.1,93.75,4,0.7282,0.852,0.0024,27,450.000,NFLX200807P00450000,7.7,-2.4,7.6,8.25,16,0.7281,-0.1477,0.0024,102
08/07/2020,NFLX200807C00455000,70.53,-8.92,86.1,89.9,1,0.7293,0.837,0.0026,15,455.000,NFLX200807P00455000,13.72,1.995,8.15,9.8,1,0.7294,-0.1627,0.0026,110
08/07/2020,NFLX200807C00460000,71.01,0,82.1,86.05,0,0.7279,0.822,0.0027,37,460.000,NFLX200807P00460000,11.6,-1.075,9.45,11,3,0.7353,-0.1789,0.0027,98
08/07/2020,NFLX200807C00465000,64.95,0,78.5,81.85,0,0.7249,0.8066,0.0029,20,465.000,NFLX200807P00465000,14.3,-0.075,10.1,11.8,22,0.7207,-0.192,0.0029,22
08/07/2020,NFLX200807C00470000,58.5,-10.55,75.2,78.6,2,0.7362,0.787,0.003,26,470.000,NFLX200807P00470000,16.64,0.44,11.95,13.6,17,0.7353,-0.2125,0.003,97
08/07/2020,NFLX200807C00475000,61.89,-2.835,71.1,75,4,0.7297,0.7712,0.0032,20,475.000,NFLX200807P00475000,18.45,0.7,12.75,15.15,9,0.7299,-0.2286,0.0032,13
08/07/2020,NFLX200807C00480000,62,0,67.7,71.45,0,0.7304,0.753,0.0033,49,480.000,NFLX200807P00480000,15.75,-3.45,14.9,15.95,5,0.7297,-0.2466,0.0033,44
08/07/2020,NFLX200807C00485000,53.38,-5.595,64.8,68.35,2,0.7398,0.7326,0.0034,72,485.000,NFLX200807P00485000,17.4,-3.975,15.75,18.8,5,0.7376,-0.2657,0.0034,65
08/07/2020,NFLX200807C00490000,50.58,-5.72,61.35,65.1,6,0.7384,0.714,0.0035,93,490.000,NFLX200807P00490000,21.85,-1.775,18.3,20.1,17,0.741,-0.2862,0.0035,56
08/07/2020,NFLX200807C00495000,50,-3.125,59.25,62.05,13,0.7493,0.6937,0.0036,46,495.000,NFLX200807P00495000,21.65,-3.925,20.15,22.3,5,0.7457,-0.3061,0.0036,38
08/07/2020,NFLX200807C00500000,48.95,-0.55,55.85,59.15,8,0.75,0.6736,0.0037,98,500.000,NFLX200807P00500000,25,-2.3,21.1,24.35,46,0.7368,-0.3244,0.0037,85
08/07/2020,NFLX200807C00505000,39.69,-7.935,52.1,56.2,2,0.7421,0.6548,0.0038,46,505.000,NFLX200807P00505000,28.88,-1.02,24,26.7,4,0.7515,-0.3448,0.0037,37
08/07/2020,NFLX200807C00510000,47.25,2.4,49.5,53.5,15,0.7466,0.6344,0.0038,60,510.000,NFLX200807P00510000,35.7,3.25,25.3,28.7,17,0.7418,-0.3639,0.0038,68
08/07/2020,NFLX200807C00515000,43.9,1.6,47.45,51,73,0.7546,0.6144,0.0039,96,515.000,NFLX200807P00515000,34.35,-0.425,28.05,31.5,7,0.7446,-0.3885,0.0039,69
08/07/2020,NFLX200807C00520000,42.99,3.24,44.85,48,63,0.7534,0.5938,0.0039,84,520.000,NFLX200807P00520000,36.55,-1.025,30.1,34.05,4,0.7497,-0.4058,0.0039,57
08/07/2020,NFLX200807C00525000,44.3,6.175,43.4,46,88,0.7694,0.5737,0.0039,104,525.000,NFLX200807P00525000,39.29,-1.085,34.15,36.25,8,0.7629,-0.426,0.0039,40
08/07/2020,NFLX200807C00530000,41.85,6.45,40.45,42.75,93,0.7567,0.5536,0.004,173,530.000,NFLX200807P00530000,40.7,-1.8,35.6,39.2,3,0.7561,-0.4461,0.004,28
08/07/2020,NFLX200807C00535000,39.9,6.675,38.55,40.45,14,0.7615,0.5339,0.004,57,535.000,NFLX200807P00535000,49.26,3.585,38.75,41.9,1,0.7614,-0.4658,0.004,21
08/07/2020,NFLX200807C00540000,37,5.475,36.95,39.35,70,0.7786,0.5155,0.0039,51,540.000,NFLX200807P00540000,49.45,0,42.4,44.8,0,0.7713,-0.4848,0.0039,45
08/07/2020,NFLX200807C00545000,36.75,7,33.85,36.75,16,0.7652,0.495,0.004,59,545.000,NFLX200807P00545000,53.98,0,44.1,47.9,0,0.7628,-0.505,0.004,117
08/07/2020,NFLX200807C00550000,32.4,4.875,32.15,34.1,89,0.7629,0.4753,0.004,229,550.000,NFLX200807P00550000,59.84,5.14,47.45,50.05,3,0.759,-0.5249,0.004,32
08/07/2020,NFLX200807C00555000,27.55,1.575,30.1,31.75,9,0.7583,0.4555,0.004,67,555.000,NFLX200807P00555000,66.5,8.15,50.75,53.9,1,0.7693,-0.5426,0.0039,127
08/07/2020,NFLX200807C00560000,30.15,5.925,28.4,31.3,17,0.7736,0.4392,0.0039,196,560.000,NFLX200807P00560000,62.44,0,53.55,56.9,0,0.7649,-0.5621,0.0039,8
08/07/2020,NFLX200807C00565000,22,-1.1,27.4,29.4,1,0.7801,0.4221,0.0038,68,565.000,NFLX200807P00565000,64.95,0,57.9,60.15,0,0.7762,-0.5783,0.0038,5
08/07/2020,NFLX200807C00570000,26.55,5.425,25.85,27.95,58,0.7841,0.4051,0.0038,100,570.000,NFLX200807P00570000,58.73,0,61.15,63.6,0,0.7772,-0.5961,0.0038,5
08/07/2020,NFLX200807C00575000,17.44,17.44,22.8,25.85,9,0.7651,0.3832,0.0038,0,575.000,NFLX200807P00575000,0,0,63.7,66.9,0,0.7681,-0.6158,0.0038,0
08/07/2020,NFLX200807C00580000,22.15,3.4,22.35,23.85,54,0.7712,0.3674,0.0037,77,580.000,NFLX200807P00580000,74.45,0,67.2,70.15,0,0.7662,-0.6337,0.0037,6
08/07/2020,NFLX200807C00585000,14.43,14.43,20.1,23.35,2,0.7707,0.3514,0.0037,0,585.000,NFLX200807P00585000,0,0,70.85,74,0,0.7742,-0.6474,0.0036,0
08/07/2020,NFLX200807C00590000,19,2.45,18.95,22.05,16,0.774,0.3359,0.0036,601,590.000,NFLX200807P00590000,87,0,74.7,77.75,0,0.774,-0.6649,0.0036,19
08/07/2020,NFLX200807C00600000,18.52,4.02,16.75,18.95,37,0.7738,0.3033,0.0034,811,600.000,NFLX200807P00600000,71.7,0,82.25,85.4,0,0.7772,-0.6954,0.0034,14
08/07/2020,NFLX200807C00610000,15.56,2.685,15.3,17,22,0.7868,0.278,0.0032,76,610.000,NFLX200807P00610000,73.85,0,90.15,93.6,0,0.7846,-0.7224,0.0032,7
08/07/2020,NFLX200807C00620000,13.73,2.68,13.05,15,18,0.785,0.25,0.0031,573,620.000,NFLX200807P00620000,97.37,0,98.4,102.2,0,0.7959,-0.746,0.0031,16
08/07/2020,NFLX200807C00630000,13,3.175,12.05,13.9,22,0.8043,0.2313,0.0029,592,630.000,NFLX200807P00630000,121.65,3.75,106.85,110.6,2,0.8026,-0.769,0.0029,3
08/07/2020,NFLX200807C00640000,9.9,0.9,10.55,12.25,6,0.8064,0.2086,0.0027,31,640.000,NFLX200807P00640000,0,0,115.25,119,0,0.8039,-0.7921,0.0027,0
08/07/2020,NFLX200807C00650000,10.15,2.5,9.35,11.1,25,0.8148,0.1899,0.0025,98,650.000,NFLX200807P00650000,0,0,124.15,127.8,0,0.8129,-0.8105,0.0025,0
08/07/2020,NFLX200807C00660000,7.6,0.4,8.35,9.65,9,0.8176,0.171,0.0024,70,660.000,NFLX200807P00660000,0,0,133.15,136.8,0,0.8224,-0.8271,0.0024,0
08/07/2020,NFLX200807C00670000,8,1.975,7.55,8.95,28,0.8311,0.1574,0.0022,53,670.000,NFLX200807P00670000,0,0,142.15,146,0,0.8314,-0.8422,0.0022,0
08/07/2020,NFLX200807C00680000,6.5,1.1,6.7,8.15,10,0.8378,0.1435,0.0021,44,680.000,NFLX200807P00680000,0,0,151.55,155.2,0,0.8438,-0.8548,0.0021,0
08/07/2020,NFLX200807C00690000,6.1,1.175,6.55,7.4,50,0.8572,0.134,0.0019,48,690.000,NFLX200807P00690000,177.4,0,161.6,164.45,0,0.8656,-0.8629,0.0019,2
08/07/2020,NFLX200807C00700000,6.2,1.65,5.65,6.7,14,0.8604,0.1209,0.0018,103,700.000,NFLX200807P00700000,0,0,170.25,173.95,0,0.8647,-0.8775,0.0018,0
08/07/2020,NFLX200807C00710000,5.29,1.14,5.15,6.2,10,0.8719,0.1115,0.0017,56,710.000,NFLX200807P00710000,0,0,179.75,183.4,0,0.8755,-0.8871,0.0017,0
08/07/2020,NFLX200807C00720000,5,1.125,4.7,5.8,3,0.8843,0.1034,0.0015,9,720.000,NFLX200807P00720000,0,0,189.3,193,0,0.8881,-0.8952,0.0016,0
08/07/2020,NFLX200807C00730000,3,0,4.4,5.35,0,0.8957,0.0961,0.0014,45,730.000,NFLX200807P00730000,0,0,198.7,202.6,0,0.8953,-0.9041,0.0014,0
08/07/2020,NFLX200807C00740000,4.25,0.975,4.05,4.75,48,0.9017,0.0877,0.0013,156,740.000,NFLX200807P00740000,0,0,208.4,212.2,0,0.9072,-0.9109,0.0013,0
08/07/2020,NFLX200807C00750000,4,0.995,3.75,4.4,105,0.9127,0.0814,0.0013,371,750.000,NFLX200807P00750000,0,0,218.1,221.9,0,0.9197,-0.9168,0.0013,0
08/07/2020,NFLX200807C00760000,3.8,0.985,3.55,4.3,5,0.9323,0.0776,0.0012,1,760.000,NFLX200807P00760000,0,0,227.85,231.6,0,0.9319,-0.9223,0.0012,0
08/07/2020,NFLX200807C00770000,2.52,-0.095,3.2,4,2,0.9391,0.0716,0.0011,5,770.000,NFLX200807P00770000,0,0,237.7,241.4,0,0.9481,-0.9262,0.0011,0
08/07/2020,NFLX200807C00780000,3.32,0.765,2.97,3.7,3,0.9486,0.0665,0.001,1,780.000,NFLX200807P00780000,0,0,247.35,251.15,0,0.9561,-0.9317,0.001,0
08/07/2020,NFLX200807C00790000,2.1,-0.275,2.78,3.6,2,0.9639,0.0632,0.001,3,790.000,NFLX200807P00790000,0,0,257.1,260.95,0,0.9669,-0.9361,0.001,0
08/07/2020,NFLX200807C00800000,2.95,0.715,2.59,3,4,0.9632,0.0565,0.0009,54,800.000,NFLX200807P00800000,0,0,267.2,270.8,0,0.9889,-0.9376,0.0009,0
08/07/2020,NFLX200807C00820000,1.89,-0.1,2.29,2.93,3,0.994,0.0519,0.0008,1,820.000,NFLX200807P00820000,0,0,286.8,290.4,0,1.0083,-0.9452,0.0008,0
08/07/2020,NFLX200807C00840000,1.78,0,2.02,2.64,0,1.0158,0.0462,0.0007,3,840.000,NFLX200807P00840000,0,0,305.8,310.2,0,1.0065,-0.9555,0.0007,0
08/07/2020,NFLX200807C00860000,2.1,0.495,1.78,2.36,2,1.0353,0.041,0.0006,52,860.000,NFLX200807P00860000,0,0,325.4,330,0,1.0213,-0.9612,0.0006,0
08/07/2020,NFLX200807C00880000,1.35,0,1.59,2.12,0,1.0559,0.0367,0.0006,3,880.000,NFLX200807P00880000,0,0,345.3,349.8,0,1.0458,-0.9646,0.0006,0
08/07/2020,NFLX200807C00900000,1.88,0.51,1.6,1.94,17,1.0848,0.0344,0.0005,53,900.000,NFLX200807P00900000,0,0,365.3,369.4,0,1.0625,-0.9685,0.0005,0
08/14/2020,NFLX200814C00255000,240.8,0,277.1,281.8,0,1.0013,0.9971,0.0001,11,255.000,NFLX200814P00255000,0.2,0,0,0.37,0,1.029,-0.0036,0.0001,3
08/14/2020,NFLX200814C00260000,235.85,0,272.1,276.7,0,0.9319,0.9979,0,11,260.000,NFLX200814P00260000,0,0,0,0.38,0,1.006,-0.0037,0.0001,0
08/14/2020,NFLX200814C00265000,230.9,0,267.1,271.75,0,0.9324,0.9974,0.0001,11,265.000,NFLX200814P00265000,0,0,0,0.39,0,0.9856,-0.0039,0.0001,0
08/14/2020,NFLX200814C00270000,0,0,262.1,266.6,0,0.8208,0.9989,0,0,270.000,NFLX200814P00270000,0.43,0,0,0.4,0,0.9639,-0.0041,0.0001,1
08/14/2020,NFLX200814C00275000,0,0,257.1,261.7,0,0.8648,0.9978,0.0001,0,275.000,NFLX200814P00275000,0,0,0,0.41,0,0.9426,-0.0043,0.0001,0
08/14/2020,NFLX200814C00280000,0,0,252,256.8,0,0.8421,0.9977,0.0001,0,280.000,NFLX200814P00280000,0,0,0,0.42,0,0.9205,-0.0045,0.0001,0
08/14/2020,NFLX200814C00285000,0,0,247.15,251.65,0,0.8217,0.9976,0.0001,0,285.000,NFLX200814P00285000,0,0,0,0.44,0,0.9031,-0.0048,0.0001,0
08/14/2020,NFLX200814C00290000,0,0,242.2,246.95,0,0.8992,0.9943,0.0001,0,290.000,NFLX200814P00290000,0.2,-0.07,0.1,0.46,10,0.9052,-0.0059,0.0001,0
08/14/2020,NFLX200814C00295000,0,0,237.2,241.65,0,0.7985,0.997,0.0001,0,295.000,NFLX200814P00295000,0,0,0.01,0.48,0,0.8671,-0.0054,0.0001,0
08/14/2020,NFLX200814C00300000,0,0,232.1,236.8,0,0.7921,0.9964,0.0001,0,300.000,NFLX200814P00300000,0.41,0,0.01,0.51,0,0.851,-0.0058,0.0001,52
08/14/2020,NFLX200814C00305000,0,0,227.2,232,0,0.8399,0.9935,0.0001,0,305.000,NFLX200814P00305000,0,0,0.01,0.54,0,0.8348,-0.0063,0.0001,0
08/14/2020,NFLX200814C00310000,0,0,222.2,227,0,0.8174,0.9933,0.0002,0,310.000,NFLX200814P00310000,0.5,0,0.01,0.58,0,0.8192,-0.0068,0.0002,57
08/14/2020,NFLX200814C00315000,0,0,217.35,222.05,0,0.8267,0.9913,0.0002,0,315.000,NFLX200814P00315000,0,0,0.01,0.62,0,0.8045,-0.0074,0.0002,0
08/14/2020,NFLX200814C00320000,0,0,212.3,217.05,0,0.797,0.9916,0.0002,0,320.000,NFLX200814P00320000,0.3,-0.26,0.04,0.67,2,0.7943,-0.0083,0.0002,0
08/14/2020,NFLX200814C00325000,178.4,0,207.45,212.2,0,0.8126,0.9887,0.0002,1,325.000,NFLX200814P00325000,0.55,-0.1,0.15,0.72,2,0.7945,-0.01,0.0002,0
08/14/2020,NFLX200814C00330000,0,0,202.5,207.15,0,0.7902,0.9884,0.0003,0,330.000,NFLX200814P00330000,0.92,0,0.26,0.79,0,0.7931,-0.0118,0.0003,2
08/14/2020,NFLX200814C00335000,0,0,197.55,202.25,0,0.7833,0.9868,0.0003,0,335.000,NFLX200814P00335000,0.5,0,0.33,0.86,0,0.7851,-0.0133,0.0003,1
08/14/2020,NFLX200814C00340000,168.35,0,192.7,196.95,0,0.7461,0.9878,0.0003,3,340.000,NFLX200814P00340000,0.71,-0.21,0.42,0.94,1,0.7791,-0.0151,0.0003,13
08/14/2020,NFLX200814C00345000,170.73,0,187.75,192.4,0,0.7691,0.9831,0.0004,4,345.000,NFLX200814P00345000,0.8,-0.265,0.54,1.03,10,0.7739,-0.0173,0.0004,0
08/14/2020,NFLX200814C00350000,0,0,182.9,187.1,0,0.7348,0.9839,0.0004,0,350.000,NFLX200814P00350000,0.95,0,0.48,1.13,0,0.7545,-0.0181,0.0004,2
08/14/2020,NFLX200814C00355000,0,0,177.95,182.6,0,0.7524,0.9788,0.0004,0,355.000,NFLX200814P00355000,0.9,-0.3,0.65,1.25,1,0.7515,-0.0211,0.0004,1
08/14/2020,NFLX200814C00360000,148.65,0,173.1,177.75,0,0.7484,0.9758,0.0005,1,360.000,NFLX200814P00360000,0,0,0.71,1.39,0,0.7404,-0.0233,0.0005,0
08/14/2020,NFLX200814C00365000,134.65,0,168.3,172.95,0,0.7474,0.972,0.0006,30,365.000,NFLX200814P00365000,2.06,0,0.92,1.54,0,0.7401,-0.0268,0.0006,6
08/14/2020,NFLX200814C00370000,147.3,0,163.5,168,0,0.7368,0.9693,0.0006,1,370.000,NFLX200814P00370000,1.8,-0.145,1,1.71,2,0.7301,-0.0295,0.0006,2
08/14/2020,NFLX200814C00375000,125.03,0,158.7,162.8,0,0.7138,0.9683,0.0007,30,375.000,NFLX200814P00375000,1.98,-0.2,1.17,1.91,2,0.7245,-0.0332,0.0007,1
08/14/2020,NFLX200814C00380000,0,0,153.9,158.4,0,0.7249,0.9614,0.0008,0,380.000,NFLX200814P00380000,2.54,0.095,1.4,2.12,1,0.7201,-0.0375,0.0008,6
08/14/2020,NFLX200814C00385000,0,0,149.1,153.45,0,0.711,0.9584,0.0008,0,385.000,NFLX200814P00385000,2.84,0,1.65,2.36,0,0.7156,-0.0422,0.0008,3
08/14/2020,NFLX200814C00390000,0,0,144.3,148.55,0,0.6986,0.9549,0.0009,0,390.000,NFLX200814P00390000,3.11,0,1.98,2.65,0,0.7137,-0.0479,0.0009,7
08/14/2020,NFLX200814C00395000,0,0,139.7,143.3,0,0.6802,0.9524,0.001,0,395.000,NFLX200814P00395000,3.6,0,2.3,2.95,0,0.7094,-0.0536,0.001,6
08/14/2020,NFLX200814C00400000,128.75,2.725,134.9,138.8,2,0.6788,0.9459,0.0011,13,400.000,NFLX200814P00400000,3.2,-0.8,2.5,3.25,8,0.6999,-0.0586,0.0011,21
08/14/2020,NFLX200814C00405000,0,0,130.3,134.1,0,0.6751,0.9393,0.0012,0,405.000,NFLX200814P00405000,4.4,0,2.96,3.65,0,0.6988,-0.0661,0.0012,6
08/14/2020,NFLX200814C00410000,129.39,0,125.9,129.55,0,0.6781,0.9304,0.0013,1,410.000,NFLX200814P00410000,6.3,1.275,3.3,4.1,1,0.6918,-0.0734,0.0013,37
08/14/2020,NFLX200814C00415000,0,0,121.35,124.95,0,0.6736,0.9227,0.0014,0,415.000,NFLX200814P00415000,4.5,-1.05,3.85,4.65,2,0.6936,-0.0821,0.0014,37
08/14/2020,NFLX200814C00420000,0,0,118.35,120.55,0,0.7031,0.9052,0.0016,0,420.000,NFLX200814P00420000,5.5,-0.9,4.5,5.2,2,0.6931,-0.0917,0.0016,77
08/14/2020,NFLX200814C00425000,98.42,0,112.65,116,0,0.6722,0.9033,0.0017,3,425.000,NFLX200814P00425000,6.13,-0.97,4.85,5.85,1,0.6854,-0.1004,0.0017,32
08/14/2020,NFLX200814C00430000,93.85,0,108.25,111.9,0,0.6739,0.8918,0.0018,20,430.000,NFLX200814P00430000,7.89,0,5.25,6.4,0,0.6766,-0.1089,0.0018,32
08/14/2020,NFLX200814C00435000,91,0,105.4,107.4,0,0.6919,0.8749,0.002,1,435.000,NFLX200814P00435000,9.76,0,6.55,7.4,0,0.6887,-0.1241,0.002,22
08/14/2020,NFLX200814C00440000,76.65,0,100.1,103.25,0,0.6733,0.8679,0.0021,2,440.000,NFLX200814P00440000,10.27,-0.005,6.75,8.25,5,0.679,-0.1332,0.0021,38
08/14/2020,NFLX200814C00445000,0,0,97.15,99.25,0,0.6904,0.8498,0.0022,0,445.000,NFLX200814P00445000,11,-0.6,8.2,9.25,2,0.6861,-0.149,0.0022,21
08/14/2020,NFLX200814C00450000,81.7,0,91.85,95.15,0,0.6703,0.8418,0.0024,5,450.000,NFLX200814P00450000,13.25,1.1,8.8,10.25,50,0.6799,-0.161,0.0024,89
08/14/2020,NFLX200814C00455000,100.75,0,88.2,91.25,0,0.6739,0.8263,0.0025,2,455.000,NFLX200814P00455000,14.52,0.595,10.1,11.35,1,0.6823,-0.1761,0.0025,92
08/14/2020,NFLX200814C00460000,71.65,0,83.9,87.45,0,0.6683,0.8127,0.0027,22,460.000,NFLX200814P00460000,15.97,0.52,10.95,12.6,3,0.6788,-0.1902,0.0027,83
08/14/2020,NFLX200814C00465000,85.33,0,80.3,83.75,0,0.6705,0.7963,0.0028,2,465.000,NFLX200814P00465000,14.25,-2.15,12.3,13.95,12,0.6805,-0.2063,0.0028,36
08/14/2020,NFLX200814C00470000,70.7,-0.75,77.3,80.3,1,0.6799,0.7776,0.0029,15,470.000,NFLX200814P00470000,17.62,-1.055,13.75,15.45,2,0.6827,-0.2231,0.0029,35
08/14/2020,NFLX200814C00475000,76.4,0,73.1,76.6,0,0.6711,0.7629,0.003,47,475.000,NFLX200814P00475000,21.8,2.25,14.45,16.95,1,0.6755,-0.2377,0.003,51
08/14/2020,NFLX200814C00480000,58.77,0,69.7,73.25,0,0.6726,0.7452,0.0032,9,480.000,NFLX200814P00480000,20,-1.225,16.25,18.5,45,0.6774,-0.2559,0.0031,33
08/14/2020,NFLX200814C00485000,56,0,66.9,70.05,0,0.6797,0.7259,0.0032,11,485.000,NFLX200814P00485000,22.42,0,18.45,20.4,0,0.6852,-0.2752,0.0032,44
08/14/2020,NFLX200814C00490000,56.6,0,63.1,66.85,0,0.6748,0.7087,0.0034,24,490.000,NFLX200814P00490000,27.6,2.5,19.35,22.4,27,0.6792,-0.292,0.0034,34
08/14/2020,NFLX200814C00495000,52,0,59.95,63.4,0,0.6719,0.6907,0.0035,19,495.000,NFLX200814P00495000,27.08,0,21.2,23.9,0,0.6758,-0.3099,0.0035,22
08/14/2020,NFLX200814C00500000,47.27,-4.655,57.65,61,6,0.6848,0.6701,0.0035,75,500.000,NFLX200814P00500000,27.8,-1.75,23.2,26.05,6,0.6781,-0.3291,0.0035,139
08/14/2020,NFLX200814C00505000,49.38,-0.37,55.1,58.05,9,0.6882,0.6509,0.0036,60,505.000,NFLX200814P00505000,32.73,0,26,28.75,0,0.6905,-0.3494,0.0036,15
08/14/2020,NFLX200814C00510000,51.04,3.815,52.2,55.3,27,0.6883,0.6319,0.0036,34,510.000,NFLX200814P00510000,41.5,6.525,27.95,31.1,1,0.6902,-0.3682,0.0036,11
08/14/2020,NFLX200814C00515000,51.4,7.3,48.85,52.25,22,0.6802,0.6133,0.0037,59,515.000,NFLX200814P00515000,42.52,6.02,29.8,32.7,1,0.6808,-0.3867,0.0037,12
08/14/2020,NFLX200814C00520000,48.25,6.3,46.75,49.5,76,0.6839,0.5938,0.0038,102,520.000,NFLX200814P00520000,34.52,-5.48,32.15,34.7,7,0.6776,-0.406,0.0038,15
08/14/2020,NFLX200814C00525000,45.5,5.9,43.65,47.1,30,0.6804,0.5745,0.0038,77,525.000,NFLX200814P00525000,43.05,0,34.6,38.05,0,0.6851,-0.4255,0.0038,18
08/14/2020,NFLX200814C00530000,43,5.75,42.15,44.5,35,0.6869,0.5553,0.0038,81,530.000,NFLX200814P00530000,46.95,2.45,37.35,40.4,44,0.685,-0.4448,0.0038,21
08/14/2020,NFLX200814C00535000,42.2,6.75,40.45,43.2,20,0.7009,0.5369,0.0038,15,535.000,NFLX200814P00535000,42.48,-5.595,40.7,43.8,2,0.697,-0.4633,0.0038,10
08/14/2020,NFLX200814C00540000,33.8,-0.075,38.45,41.15,15,0.7046,0.5185,0.0037,79,540.000,NFLX200814P00540000,47.55,-3.225,44.2,46.6,1,0.7035,-0.4815,0.0038,11
08/14/2020,NFLX200814C00545000,26.45,-4.625,35.5,38.45,9,0.6934,0.4988,0.0038,58,545.000,NFLX200814P00545000,57.1,3.775,46.15,49.55,9,0.6969,-0.5008,0.0038,27
08/14/2020,NFLX200814C00550000,30.85,1.225,33.95,37.05,29,0.7031,0.4816,0.0038,147,550.000,NFLX200814P00550000,53.55,-3.45,48.9,52.55,5,0.6958,-0.5194,0.0038,23
08/14/2020,NFLX200814C00555000,26,-2.25,32.75,34.7,2,0.7064,0.464,0.0037,43,555.000,NFLX200814P00555000,41.55,0,53.2,55.7,0,0.7074,-0.5359,0.0037,4
08/14/2020,NFLX200814C00560000,32.25,5.6,30.35,32.2,25,0.697,0.4444,0.0038,83,560.000,NFLX200814P00560000,65.19,0,55.65,58.9,0,0.7026,-0.5546,0.0037,5
08/14/2020,NFLX200814C00565000,29.95,5.3,28,31.65,5,0.7028,0.4278,0.0037,30,565.000,NFLX200814P00565000,68.64,0,59.05,62.1,0,0.7043,-0.5718,0.0037,1
08/14/2020,NFLX200814C00570000,27.85,4.1,26.4,29.45,10,0.6997,0.4098,0.0037,102,570.000,NFLX200814P00570000,71.05,-0.25,62.2,65.4,2,0.7034,-0.5894,0.0037,6
08/14/2020,NFLX200814C00575000,21.36,21.36,24.7,28.3,6,0.7034,0.3936,0.0036,0,575.000,NFLX200814P00575000,76.32,76.32,65.3,68.75,2,0.701,-0.607,0.0036,0
08/14/2020,NFLX200814C00580000,20.65,-0.05,24.5,26.6,14,0.714,0.3799,0.0035,65,580.000,NFLX200814P00580000,53.3,0,68.95,72.3,0,0.7038,-0.6229,0.0036,5
08/14/2020,NFLX200814C00585000,18.5,18.5,21.9,25.2,3,0.705,0.3612,0.0035,0,585.000,NFLX200814P00585000,0,0,72.55,75.95,0,0.7057,-0.6386,0.0035,0
08/14/2020,NFLX200814C00590000,18.6,0.125,21.25,23.9,2,0.7129,0.3477,0.0034,30,590.000,NFLX200814P00590000,78.14,0,76.15,79.5,0,0.7055,-0.6546,0.0035,4
08/14/2020,NFLX200814C00600000,20,3.8,18.65,20.55,35,0.7064,0.3152,0.0033,235,600.000,NFLX200814P00600000,95.21,0,83.85,87,0,0.7095,-0.6837,0.0033,8
08/14/2020,NFLX200814C00610000,15.2,1.275,16.6,18.2,2,0.7077,0.2878,0.0032,35,610.000,NFLX200814P00610000,0,0,91.6,94.75,0,0.7116,-0.7117,0.0032,0
08/14/2020,NFLX200814C00620000,14.5,1.825,14.5,16.1,5,0.7098,0.2605,0.003,81,620.000,NFLX200814P00620000,90.75,0,99.65,102.75,0,0.7145,-0.7376,0.003,1
08/14/2020,NFLX200814C00630000,13,1.875,12.8,15,5,0.7186,0.2397,0.0029,47,630.000,NFLX200814P00630000,120,0,108,111.6,0,0.7253,-0.7585,0.0028,31
08/14/2020,NFLX200814C00640000,10.86,0.91,11.55,13.45,5,0.7257,0.2191,0.0027,45,640.000,NFLX200814P00640000,91.59,0,116.6,120.2,0,0.7326,-0.7789,0.0027,30
08/14/2020,NFLX200814C00650000,10.2,1.625,10.2,12.15,36,0.7309,0.1995,0.0025,86,650.000,NFLX200814P00650000,0,0,125.3,129,0,0.7398,-0.7977,0.0025,0
08/14/2020,NFLX200814C00660000,9.87,2.045,9.25,10.9,4,0.7394,0.1822,0.0024,40,660.000,NFLX200814P00660000,0,0,134.1,137.8,0,0.7449,-0.8156,0.0024,0
08/14/2020,NFLX200814C00670000,6.7,-0.2,8.8,9.85,35,0.7526,0.169,0.0022,34,670.000,NFLX200814P00670000,0,0,144,146.75,0,0.763,-0.8269,0.0022,0
08/14/2020,NFLX200814C00680000,6.13,0,7.55,8.9,0,0.7537,0.1525,0.0021,26,680.000,NFLX200814P00680000,0,0,152.25,155.85,0,0.7586,-0.8456,0.0021,0
08/14/2020,NFLX200814C00690000,7,1.5,6.9,8.1,21,0.7624,0.1402,0.0019,40,690.000,NFLX200814P00690000,0,0,161.6,165.05,0,0.7676,-0.8579,0.0019,0
08/14/2020,NFLX200814C00700000,5.4,0.525,6.2,7.45,17,0.7702,0.1287,0.0018,48,700.000,NFLX200814P00700000,0,0,170.95,174.45,0,0.7773,-0.8687,0.0018,0
08/14/2020,NFLX200814C00710000,6.23,1.63,5.85,6.85,6,0.7823,0.1198,0.0017,14,710.000,NFLX200814P00710000,0,0,180.15,183.95,0,0.784,-0.8796,0.0017,0
08/14/2020,NFLX200814C00720000,3.25,-0.975,5.5,6.3,2,0.7934,0.1115,0.0016,13,720.000,NFLX200814P00720000,0,0,189.9,193.4,0,0.7971,-0.8873,0.0016,0
08/14/2020,NFLX200814C00730000,5.3,1.475,4.75,5.8,2,0.7964,0.1012,0.0015,20,730.000,NFLX200814P00730000,203.35,0,199.15,203,0,0.8021,-0.8969,0.0015,2
08/14/2020,NFLX200814C00740000,3.9,0,4.4,5.45,0,0.8077,0.0945,0.0014,25,740.000,NFLX200814P00740000,0,0,208.75,212.6,0,0.8138,-0.9034,0.0014,0
08/14/2020,NFLX200814C00750000,4.45,1.145,4.05,5.1,6,0.8172,0.088,0.0013,70,750.000,NFLX200814P00750000,218.1,0,218.7,222.2,0,0.8268,-0.9091,0.0013,1
08/14/2020,NFLX200814C00760000,2.77,0,3.75,4.75,0,0.8265,0.0819,0.0012,0,760.000,NFLX200814P00760000,0,0,228.25,231.95,0,0.8355,-0.9154,0.0012,0
08/14/2020,NFLX200814C00770000,2.95,0.015,3.6,4.45,1,0.839,0.0773,0.0011,1,770.000,NFLX200814P00770000,0,0,237.95,241.7,0,0.8461,-0.9206,0.0012,0
08/14/2020,NFLX200814C00780000,2.79,0.065,3.3,4.05,3,0.8432,0.0712,0.0011,1,780.000,NFLX200814P00780000,0,0,247.65,251.4,0,0.8543,-0.926,0.0011,0
08/14/2020,NFLX200814C00790000,2.8,0.185,3.05,3.85,5,0.8532,0.0668,0.001,1,790.000,NFLX200814P00790000,0,0,257.6,261.05,0,0.866,-0.9301,0.001,0
08/14/2020,NFLX200814C00800000,2.7,0.24,3.15,3.75,1,0.8747,0.0655,0.001,0,800.000,NFLX200814P00800000,0,0,267.15,271,0,0.8742,-0.9346,0.001,0
08/14/2020,NFLX200814C00810000,2.5,0,2.71,3.4,0,0.8727,0.0591,0.0009,1,810.000,NFLX200814P00810000,0,0,277.05,280.8,0,0.8865,-0.9378,0.0009,0
08/14/2020,NFLX200814C00820000,0,0,2.54,3.25,0,0.883,0.0559,0.0008,0,820.000,NFLX200814P00820000,0,0,286.9,290.6,0,0.8966,-0.9411,0.0009,0
08/14/2020,NFLX200814C00840000,0,0,2.27,2.96,0,0.9037,0.0502,0.0008,0,840.000,NFLX200814P00840000,0,0,306.45,310.4,0,0.9157,-0.9473,0.0008,0
08/14/2020,NFLX200814C00860000,1.84,0,2.01,2.75,0,0.9249,0.0454,0.0007,1,860.000,NFLX200814P00860000,367.5,0,326.2,330.2,0,0.9379,-0.952,0.0007,11
08/14/2020,NFLX200814C00880000,1.5,0,1.8,2.52,0,0.9438,0.0411,0.0006,3,880.000,NFLX200814P00880000,362.8,0,345.8,350,0,0.9519,-0.9574,0.0006,27
08/14/2020,NFLX200814C00900000,1.61,0.06,1.78,2.32,7,0.9676,0.0384,0.0006,2,900.000,NFLX200814P00900000,408.05,0,366.55,369.8,0,1.0053,-0.9549,0.0006,50
08/21/2020,NFLX200821C00205000,309.55,-8.075,328.4,330.15,5,0.02,1,0,44,205.000,NFLX200821P00205000,0.55,0,0.02,0.2,0,1.1147,-0.0018,0,118
08/21/2020,NFLX200821C00210000,277.05,0,323.4,325.15,0,0.02,1,0,24,210.000,NFLX200821P00210000,0.13,0.01,0,0.19,5,1.073,-0.0017,0,118
08/21/2020,NFLX200821C00215000,324.65,0,318.4,320.15,0,0.02,1,0,2,215.000,NFLX200821P00215000,0.26,0,0,0.34,0,1.1104,-0.0027,0,1
08/21/2020,NFLX200821C00220000,0,0,312.1,315.65,0,0.02,1,0.0001,0,220.000,NFLX200821P00220000,0.26,0,0,0.34,0,1.0862,-0.0028,0,110
08/21/2020,NFLX200821C00225000,0,0,307.1,310.65,0,0.02,1,0,0,225.000,NFLX200821P00225000,0,0,0,0.34,0,1.0589,-0.0029,0,0
08/21/2020,NFLX200821C00230000,216.32,0,302.1,305.7,0,0.02,1,0.0001,4,230.000,NFLX200821P00230000,0.1,0,0,0.34,0,1.035,-0.003,0.0001,198
08/21/2020,NFLX200821C00235000,211.46,0,297.1,300.75,0,0.02,1,0,2,235.000,NFLX200821P00235000,0.4,0,0,0.34,0,1.0073,-0.003,0.0001,36
08/21/2020,NFLX200821C00240000,189.54,0,292.1,295.75,0,0.02,1,0.0001,1,240.000,NFLX200821P00240000,0.35,0,0,0.34,0,0.9849,-0.0031,0.0001,62
08/21/2020,NFLX200821C00245000,0,0,287.1,290.65,0,0.02,1,0.0001,0,245.000,NFLX200821P00245000,0.49,0,0,0.36,0,0.9672,-0.0033,0.0001,29
08/21/2020,NFLX200821C00250000,0,0,282.1,285.75,0,0.02,1,0.0001,0,250.000,NFLX200821P00250000,0.2,0.01,0.05,0.37,1,0.9597,-0.0039,0.0001,140
08/21/2020,NFLX200821C00255000,0,0,277.15,280.75,0,0.02,1,0.0001,0,255.000,NFLX200821P00255000,0.12,0,0.01,0.2,42,0.8701,-0.0023,0,12
08/21/2020,NFLX200821C00260000,262.1,0,272.15,275.75,0,0.02,1,0.0001,1,260.000,NFLX200821P00260000,1.05,0,0.01,0.39,0,0.9086,-0.0039,0.0001,18
08/21/2020,NFLX200821C00265000,0,0,267.1,270.75,0,0.02,1,0.0001,0,265.000,NFLX200821P00265000,0.25,0,0.01,0.37,0,0.8809,-0.0038,0.0001,45
08/21/2020,NFLX200821C00270000,147.35,0,262.1,265.75,0,0.02,1,0.0001,4,270.000,NFLX200821P00270000,0.17,-0.08,0.01,0.38,2,0.8622,-0.004,0.0001,8
08/21/2020,NFLX200821C00275000,0,0,257.2,260.75,0,0.02,1,0.0001,0,275.000,NFLX200821P00275000,0.27,0,0.01,0.44,0,0.8544,-0.0046,0.0001,36
08/21/2020,NFLX200821C00280000,0,0,252.25,255.75,0,0.02,1,0.0001,0,280.000,NFLX200821P00280000,0.25,-0.005,0,0.43,1,0.8283,-0.0046,0.0001,107
08/21/2020,NFLX200821C00285000,0,0,247.25,250.75,0,0.02,1,0.0002,0,285.000,NFLX200821P00285000,0.72,0,0.01,0.48,0,0.8206,-0.0052,0.0001,21
08/21/2020,NFLX200821C00290000,137.2,0,242.25,245.75,0,0.02,1,0.0002,7,290.000,NFLX200821P00290000,0.22,-0.195,0,0.49,1,0.799,-0.0053,0.0001,119
08/21/2020,NFLX200821C00295000,0,0,237.25,240.75,0,0.02,1,0.0002,0,295.000,NFLX200821P00295000,0.35,-0.15,0.01,0.49,1,0.7803,-0.0055,0.0001,18
08/21/2020,NFLX200821C00300000,205.7,0,232.35,236.25,0,1.2479,0.9513,0.0005,17,300.000,NFLX200821P00300000,0.37,-0.155,0.22,0.42,4,0.7836,-0.0069,0.0001,430
08/21/2020,NFLX200821C00305000,141.8,0,227.3,230.95,0,0.02,1,0.0002,1,305.000,NFLX200821P00305000,0.4,-0.165,0.02,0.5,2,0.7444,-0.0061,0.0001,324
08/21/2020,NFLX200821C00310000,185.61,0,222.35,225.95,0,0.02,1,0.0003,8,310.000,NFLX200821P00310000,0.5,-0.095,0.33,0.56,2,0.7757,-0.0094,0.0002,252
08/21/2020,NFLX200821C00315000,136.63,0,217.5,220.95,0,0.02,1,0.0003,1,315.000,NFLX200821P00315000,0.51,-0.09,0.16,0.64,8,0.7443,-0.0089,0.0002,112
08/21/2020,NFLX200821C00320000,193.72,-8.88,212.55,216.15,1,1.0737,0.9533,0.0005,16,320.000,NFLX200821P00320000,0.75,-0.075,0.35,0.66,14,0.7482,-0.0109,0.0002,897
08/21/2020,NFLX200821C00325000,0,0,207.5,211.35,0,1.0367,0.9533,0.0006,0,325.000,NFLX200821P00325000,0.96,0,0.32,0.73,0,0.7317,-0.0115,0.0002,136
08/21/2020,NFLX200821C00330000,195.3,0,202.75,206.35,0,1.0036,0.953,0.0006,21,330.000,NFLX200821P00330000,0.7,-0.18,0.3,0.88,5,0.7235,-0.0129,0.0003,440
08/21/2020,NFLX200821C00335000,152.4,0,197.7,201.3,0,0.9627,0.9538,0.0006,0,335.000,NFLX200821P00335000,0.98,-0.065,0.39,0.89,1,0.7124,-0.0141,0.0003,242
08/21/2020,NFLX200821C00340000,179,-4.4,192.85,196.5,3,0.9344,0.953,0.0006,14,340.000,NFLX200821P00340000,0.97,-0.115,0.59,1.02,23,0.7168,-0.0171,0.0004,260
08/21/2020,NFLX200821C00345000,148.62,0,187.95,191.55,0,0.9022,0.9529,0.0006,3,345.000,NFLX200821P00345000,1.71,0,0.71,1.1,0,0.7099,-0.0192,0.0004,199
08/21/2020,NFLX200821C00350000,164.08,0,183.1,187.05,0,0.8836,0.9507,0.0007,108,350.000,NFLX200821P00350000,1,-0.495,1,1.29,17,0.7172,-0.0234,0.0005,774
08/21/2020,NFLX200821C00355000,165.77,0,178.2,181.85,0,0.847,0.9513,0.0007,4,355.000,NFLX200821P00355000,1.7,0.02,0.92,1.44,11,0.6998,-0.0246,0.0005,238
08/21/2020,NFLX200821C00360000,175.47,11.12,173.35,176.95,2,0.8202,0.9505,0.0007,45,360.000,NFLX200821P00360000,1.4,-0.5,1,1.5,4,0.6861,-0.0264,0.0005,339
08/21/2020,NFLX200821C00365000,152.49,-7.035,168.55,172.05,2,0.7956,0.9493,0.0008,9,365.000,NFLX200821P00365000,1.58,-0.58,1.16,1.66,10,0.6801,-0.0295,0.0006,362
08/21/2020,NFLX200821C00370000,146.04,0,163.7,167.4,0,0.7766,0.9471,0.0008,25,370.000,NFLX200821P00370000,1.7,-0.625,1.36,1.84,5,0.6752,-0.0332,0.0007,945
08/21/2020,NFLX200821C00375000,150,0,158.9,162.5,0,0.7535,0.9455,0.0009,19,375.000,NFLX200821P00375000,1.81,-0.885,1.54,2.05,4,0.669,-0.0369,0.0007,420
08/21/2020,NFLX200821C00380000,139.82,-5.63,154.25,157.75,6,0.7381,0.9424,0.0009,47,380.000,NFLX200821P00380000,2.07,-0.92,1.84,2.37,34,0.6695,-0.0424,0.0008,719
08/21/2020,NFLX200821C00385000,123.5,0,149.55,153.15,0,0.7253,0.9384,0.001,68,385.000,NFLX200821P00385000,2.53,-0.795,2.11,2.52,243,0.6603,-0.0466,0.0009,480
08/21/2020,NFLX200821C00390000,135.65,0,144.8,148.25,0,0.7049,0.936,0.001,38,390.000,NFLX200821P00390000,2.97,-0.78,2.39,2.89,67,0.6584,-0.0523,0.001,384
08/21/2020,NFLX200821C00395000,118,0,140.1,143.75,0,0.6946,0.931,0.0011,46,395.000,NFLX200821P00395000,3.37,-0.83,2.65,3.15,11,0.6496,-0.0573,0.0011,458
08/21/2020,NFLX200821C00400000,132.4,5.625,135.5,139.1,41,0.6832,0.926,0.0012,1657,400.000,NFLX200821P00400000,3,-1.725,3.05,3.45,215,0.6451,-0.0635,0.0011,1111
08/21/2020,NFLX200821C00405000,110,0,130.85,134.45,0,0.6705,0.9209,0.0013,184,405.000,NFLX200821P00405000,3.83,-1.495,3.35,3.9,60,0.6398,-0.0702,0.0013,477
08/21/2020,NFLX200821C00410000,110.55,-7.375,126.4,129.85,3,0.6622,0.9143,0.0014,198,410.000,NFLX200821P00410000,4.2,-1.775,4,4.35,109,0.6404,-0.0789,0.0014,877
08/21/2020,NFLX200821C00415000,108.9,-4.95,121.85,125.5,1,0.6561,0.9066,0.0015,119,415.000,NFLX200821P00415000,4.7,-1.975,4.4,4.9,129,0.6359,-0.0869,0.0015,237
08/21/2020,NFLX200821C00420000,103.39,-6.285,117.45,120.35,10,0.638,0.9019,0.0016,290,420.000,NFLX200821P00420000,5.15,-2.325,4.95,5.45,523,0.6326,-0.0957,0.0016,940
08/21/2020,NFLX200821C00425000,110,4.525,114.25,116,9,0.6519,0.8872,0.0017,861,425.000,NFLX200821P00425000,6.3,-2.05,5.7,6.1,49,0.6324,-0.1062,0.0017,342
08/21/2020,NFLX200821C00430000,102.05,0.5,108.85,111.7,29,0.6305,0.8825,0.0019,459,430.000,NFLX200821P00430000,6.92,-2.38,6.35,6.85,117,0.6303,-0.1167,0.0019,419
08/21/2020,NFLX200821C00435000,100.25,2.05,104.65,108.35,29,0.64,0.8677,0.002,278,435.000,NFLX200821P00435000,7.69,-2.635,7.15,7.7,56,0.6299,-0.1284,0.002,870
08/21/2020,NFLX200821C00440000,97.02,2.645,100.55,104.2,13,0.6374,0.856,0.0021,634,440.000,NFLX200821P00440000,8.58,-2.92,8.05,8.55,106,0.6289,-0.1406,0.0021,789
08/21/2020,NFLX200821C00445000,88.88,0,96.45,99.35,0,0.6245,0.8469,0.0022,311,445.000,NFLX200821P00445000,9.51,-3.165,8.75,9.55,70,0.6255,-0.1527,0.0022,587
08/21/2020,NFLX200821C00450000,84.78,-1.47,92.5,95.4,88,0.6236,0.8334,0.0024,6625,450.000,NFLX200821P00450000,10.4,-3.6,10,10.6,341,0.6276,-0.1671,0.0024,6878
08/21/2020,NFLX200821C00455000,86,3.025,88.65,91.95,35,0.6278,0.8177,0.0025,846,455.000,NFLX200821P00455000,12.1,-3.325,10.8,11.75,61,0.6237,-0.1803,0.0025,484
08/21/2020,NFLX200821C00460000,79.67,0.345,84.9,87.8,27,0.6234,0.804,0.0026,577,460.000,NFLX200821P00460000,13.4,-3.4,12,13,260,0.6236,-0.1953,0.0026,597
08/21/2020,NFLX200821C00465000,79.07,2.82,81.25,85.05,9,0.6331,0.7858,0.0027,324,465.000,NFLX200821P00465000,16.05,-2.5,13.45,14.35,88,0.6254,-0.2114,0.0028,417
08/21/2020,NFLX200821C00470000,76,3.05,78.15,81.45,8,0.6372,0.7688,0.0028,661,470.000,NFLX200821P00470000,15.42,-4.805,15.15,15.8,112,0.6287,-0.2283,0.0029,490
08/21/2020,NFLX200821C00475000,72.65,3.15,74.15,77.25,21,0.6251,0.7554,0.003,606,475.000,NFLX200821P00475000,16.97,-4.88,16.5,17.35,71,0.6275,-0.2445,0.003,331
08/21/2020,NFLX200821C00480000,70,3.5,71,74.65,28,0.6346,0.7362,0.0031,506,480.000,NFLX200821P00480000,21.48,-2.245,17.85,19,54,0.6257,-0.261,0.0031,708
08/21/2020,NFLX200821C00485000,64.4,1.075,68.3,70.4,28,0.6313,0.7197,0.0032,1005,485.000,NFLX200821P00485000,20.8,-4.825,19.55,20.8,223,0.6267,-0.2786,0.0032,185
08/21/2020,NFLX200821C00490000,67.58,7.055,65,67.35,43,0.6316,0.702,0.0033,349,490.000,NFLX200821P00490000,23.65,-4.1,21.1,22.75,62,0.626,-0.2962,0.0033,303
08/21/2020,NFLX200821C00495000,63.95,6.25,61.75,64.5,111,0.6324,0.6839,0.0033,633,495.000,NFLX200821P00495000,26.8,-3.15,24,24.7,48,0.635,-0.3157,0.0033,594
08/21/2020,NFLX200821C00500000,61,6.275,58.6,61.95,186,0.6349,0.6655,0.0034,2836,500.000,NFLX200821P00500000,26.8,-5.575,25.8,27,162,0.6359,-0.3339,0.0034,1603
08/21/2020,NFLX200821C00505000,53.84,1.54,56,58.8,18,0.6353,0.6471,0.0035,279,505.000,NFLX200821P00505000,31.08,-3.47,27.65,29.15,50,0.6343,-0.352,0.0035,300
08/21/2020,NFLX200821C00510000,56,6.3,53.95,55.8,108,0.6397,0.6283,0.0035,427,510.000,NFLX200821P00510000,32.14,-4.71,29.9,31.45,174,0.6356,-0.3706,0.0035,199
08/21/2020,NFLX200821C00515000,50.74,3.565,51.05,53.55,471,0.6417,0.6098,0.0036,511,515.000,NFLX200821P00515000,34.26,-5.24,32.05,34.5,131,0.6404,-0.3894,0.0036,241
08/21/2020,NFLX200821C00520000,50.6,5.8,48.35,50.7,581,0.6391,0.5914,0.0036,1956,520.000,NFLX200821P00520000,36.02,-5.93,35.15,36.15,201,0.6402,-0.4079,0.0036,779
08/21/2020,NFLX200821C00525000,46,3.525,46.3,48.2,153,0.6427,0.5728,0.0036,762,525.000,NFLX200821P00525000,39.49,-5.335,36.95,38.9,272,0.637,-0.4265,0.0037,141
08/21/2020,NFLX200821C00530000,46.18,5.905,45.15,46.7,171,0.6592,0.5551,0.0036,799,530.000,NFLX200821P00530000,41,-6.575,40.65,41.3,36,0.6441,-0.4448,0.0036,134
08/21/2020,NFLX200821C00535000,43.45,5.425,41.25,44.05,41,0.6448,0.5361,0.0037,168,535.000,NFLX200821P00535000,43.32,-7.105,43.2,44.2,22,0.6448,-0.4631,0.0037,89
08/21/2020,NFLX200821C00540000,41.24,5.215,39.2,41.35,261,0.6427,0.5177,0.0037,1801,540.000,NFLX200821P00540000,46.15,-7.075,46.2,46.95,1,0.6465,-0.4812,0.0037,132
08/21/2020,NFLX200821C00545000,39.32,5.245,37.65,39.45,49,0.6489,0.5003,0.0037,623,545.000,NFLX200821P00545000,59.81,3.66,47.7,49.95,4,0.6374,-0.5004,0.0037,71
08/21/2020,NFLX200821C00550000,36.58,4.655,34.5,37.15,712,0.6389,0.481,0.0037,1510,550.000,NFLX200821P00550000,62.75,3.7,50.75,53.05,62,0.6394,-0.5182,0.0037,252
08/21/2020,NFLX200821C00555000,32.85,2.475,33.15,35.6,56,0.6467,0.4644,0.0037,200,555.000,NFLX200821P00555000,62.05,0,54.4,56.6,0,0.6479,-0.5346,0.0036,122
08/21/2020,NFLX200821C00560000,33,4.575,33,33.65,124,0.6592,0.4495,0.0036,778,560.000,NFLX200821P00560000,63.56,-2.365,56.95,59.4,2,0.6412,-0.5534,0.0037,133
08/21/2020,NFLX200821C00565000,30.7,3.875,30.45,31.65,47,0.6521,0.431,0.0036,238,565.000,NFLX200821P00565000,68.65,-0.6,60.15,62.4,16,0.6397,-0.5711,0.0036,89
08/21/2020,NFLX200821C00570000,28.5,3.25,28.15,30.8,81,0.6544,0.4148,0.0035,493,570.000,NFLX200821P00570000,75.3,2.65,64.75,65.9,1,0.6514,-0.5852,0.0036,100
08/21/2020,NFLX200821C00575000,26.5,2.675,27.05,28.7,217,0.6551,0.3985,0.0035,346,575.000,NFLX200821P00575000,79.2,0,66.95,69.5,0,0.6444,-0.6037,0.0036,90
08/21/2020,NFLX200821C00580000,26.6,4.3,26.05,27.3,61,0.6609,0.3841,0.0034,1111,580.000,NFLX200821P00580000,84.3,0,70.95,72.75,0,0.6474,-0.6191,0.0035,88
08/21/2020,NFLX200821C00585000,25,4.025,24.35,25.7,163,0.6586,0.3677,0.0034,228,585.000,NFLX200821P00585000,88.15,5.225,75,77.05,2,0.6579,-0.6317,0.0034,46
08/21/2020,NFLX200821C00590000,23.25,3.5,22.5,24.1,22,0.6539,0.3508,0.0034,350,590.000,NFLX200821P00590000,88.91,1.785,77.5,80.5,10,0.6484,-0.6503,0.0034,44
08/21/2020,NFLX200821C00595000,21.85,3.3,21.65,22.85,38,0.6589,0.3375,0.0033,406,595.000,NFLX200821P00595000,77.05,0,81.55,84.35,0,0.6533,-0.6637,0.0033,15
08/21/2020,NFLX200821C00600000,21,3.575,20.8,21.55,463,0.6625,0.3242,0.0032,1613,600.000,NFLX200821P00600000,96.71,1.96,85.2,87.35,10,0.6469,-0.6808,0.0033,34
08/21/2020,NFLX200821C00605000,19.85,3.5,19.4,20.55,51,0.6631,0.3102,0.0032,187,605.000,NFLX200821P00605000,105.23,0,89.2,91.95,0,0.6557,-0.6918,0.0032,14
08/21/2020,NFLX200821C00610000,18.53,3.205,17.9,19.25,83,0.6592,0.2949,0.0031,181,610.000,NFLX200821P00610000,103.1,0.2,92.95,95.25,2,0.6503,-0.7078,0.0031,17
08/21/2020,NFLX200821C00615000,15.62,1.22,17.3,18.25,22,0.6647,0.2837,0.003,153,615.000,NFLX200821P00615000,77.51,0,97,99.35,0,0.6534,-0.7201,0.0031,2
08/21/2020,NFLX200821C00620000,16.66,3.21,16.1,17.35,113,0.6649,0.2708,0.003,171,620.000,NFLX200821P00620000,110.77,0,100.95,104.55,0,0.6647,-0.7285,0.003,14
08/21/2020,NFLX200821C00625000,15.77,3.07,15.45,16.5,97,0.6695,0.2602,0.0029,192,625.000,NFLX200821P00625000,85.28,0,105.1,108.05,0,0.6615,-0.7424,0.0029,5
08/21/2020,NFLX200821C00630000,15.28,3.38,14.65,15.6,68,0.6716,0.2489,0.0028,191,630.000,NFLX200821P00630000,119.18,0,109.1,112.7,0,0.6667,-0.7524,0.0028,18
08/21/2020,NFLX200821C00635000,13.45,2.25,13.45,14.7,25,0.6689,0.236,0.0027,52,635.000,NFLX200821P00635000,143.74,0,113.4,117.15,0,0.6721,-0.7619,0.0027,6
08/21/2020,NFLX200821C00640000,13.45,2.9,12.65,14,34,0.671,0.2257,0.0027,205,640.000,NFLX200821P00640000,202.62,0,117.55,121,0,0.6693,-0.7743,0.0027,2
08/21/2020,NFLX200821C00645000,12.71,2.76,11.95,13.25,6,0.6729,0.2155,0.0026,78,645.000,NFLX200821P00645000,160.7,0,121.8,125.6,0,0.6742,-0.7831,0.0026,3
08/21/2020,NFLX200821C00650000,12.16,2.86,11.2,12.5,359,0.6734,0.2052,0.0025,594,650.000,NFLX200821P00650000,0,0,126.15,130,0,0.6774,-0.7923,0.0025,0
08/21/2020,NFLX200821C00655000,10.7,1.875,11.1,11.95,2,0.6821,0.1989,0.0024,126,655.000,NFLX200821P00655000,0,0,130.5,134.3,0,0.6787,-0.8018,0.0024,0
08/21/2020,NFLX200821C00660000,10.21,1.86,10.45,11.3,160,0.6832,0.1897,0.0024,341,660.000,NFLX200821P00660000,118.5,0,134.9,137.35,0,0.6658,-0.8172,0.0024,1
08/21/2020,NFLX200821C00665000,6,-1.9,9.55,10.85,1,0.683,0.1802,0.0023,49,665.000,NFLX200821P00665000,195.3,0,139.4,142.9,0,0.6812,-0.8198,0.0023,3
08/21/2020,NFLX200821C00670000,9.49,2.04,8.9,10.3,11,0.6826,0.1716,0.0022,107,670.000,NFLX200821P00670000,153.4,0,144,147.15,0,0.6824,-0.8283,0.0022,6
08/21/2020,NFLX200821C00675000,9.66,2.56,8.4,9.75,936,0.6843,0.1637,0.0021,2387,675.000,NFLX200821P00675000,0,0,148.45,151.55,0,0.6829,-0.8368,0.0021,0
08/21/2020,NFLX200821C00680000,9,2.3,8.6,9.2,210,0.695,0.1594,0.0021,141,680.000,NFLX200821P00680000,162.75,0,152.95,156.2,0,0.6862,-0.8436,0.0021,7
08/21/2020,NFLX200821C00685000,6.34,-0.01,7.5,8.85,13,0.6904,0.1494,0.002,95,685.000,NFLX200821P00685000,167.45,0,157.5,160.9,0,0.6903,-0.8499,0.002,6
08/21/2020,NFLX200821C00690000,7.61,1.56,7.25,8.45,41,0.6953,0.1438,0.0019,396,690.000,NFLX200821P00690000,211.8,0,162.15,165.25,0,0.6906,-0.8574,0.0019,1
08/21/2020,NFLX200821C00695000,7.95,2.15,7.15,8.05,136,0.7016,0.1391,0.0019,252,695.000,NFLX200821P00695000,153.85,0,166.85,169.75,0,0.6928,-0.8638,0.0019,4
08/21/2020,NFLX200821C00700000,7.45,1.95,6.85,7.65,303,0.7049,0.1333,0.0018,635,700.000,NFLX200821P00700000,154.3,0,171.6,174.5,0,0.6985,-0.8685,0.0018,1
08/21/2020,NFLX200821C00705000,5.29,0.04,6.5,7.35,38,0.7082,0.1279,0.0018,60,705.000,NFLX200821P00705000,0,0,176.1,179,0,0.6967,-0.876,0.0017,0
08/21/2020,NFLX200821C00710000,6.26,1.185,6,7,18,0.7082,0.1214,0.0017,60,710.000,NFLX200821P00710000,0,0,180.85,184.05,0,0.706,-0.8788,0.0017,0
08/21/2020,NFLX200821C00715000,3.75,-1.025,5.75,6.75,8,0.7128,0.1169,0.0016,135,715.000,NFLX200821P00715000,0,0,185.5,188.75,0,0.7082,-0.8841,0.0016,0
08/21/2020,NFLX200821C00720000,5.89,1.315,5.5,6.4,51,0.7153,0.1119,0.0016,174,720.000,NFLX200821P00720000,0,0,190.25,193.5,0,0.7122,-0.8885,0.0016,0
08/21/2020,NFLX200821C00725000,3.4,-1.05,5.5,6.15,8,0.723,0.109,0.0015,69,725.000,NFLX200821P00725000,229,0,194.9,198.1,0,0.7117,-0.8945,0.0015,1
08/21/2020,NFLX200821C00730000,3.9,-0.325,5.3,5.9,20,0.7271,0.1051,0.0015,46,730.000,NFLX200821P00730000,0,0,199.8,202.9,0,0.718,-0.8976,0.0015,0
08/21/2020,NFLX200821C00735000,3.2,-0.75,4.85,5.7,9,0.7275,0.0999,0.0014,44,735.000,NFLX200821P00735000,0,0,204.65,207.7,0,0.7233,-0.9009,0.0014,0
08/21/2020,NFLX200821C00740000,3.05,-0.9,4.85,5.45,18,0.7343,0.0972,0.0014,130,740.000,NFLX200821P00740000,244.35,0,209.35,212.65,0,0.7282,-0.9042,0.0014,1
08/21/2020,NFLX200821C00745000,4.5,0.725,4.75,5.35,11,0.7416,0.0949,0.0014,41,745.000,NFLX200821P00745000,235.7,9.05,214.8,217.35,2,0.7418,-0.9044,0.0014,0
08/21/2020,NFLX200821C00750000,4.91,1.26,4.65,5.05,27,0.7452,0.0913,0.0013,230,750.000,NFLX200821P00750000,0,0,218.75,222.55,0,0.7371,-0.9107,0.0013,0
08/21/2020,NFLX200821C00755000,3.35,-0.15,4.3,5,62,0.7484,0.0878,0.0013,136,755.000,NFLX200821P00755000,220.05,0,223.5,227.4,0,0.74,-0.9142,0.0013,1
08/21/2020,NFLX200821C00760000,2.75,-0.675,4.15,4.95,7,0.755,0.0857,0.0012,0,760.000,NFLX200821P00760000,250.9,0,228.45,231.9,0,0.7396,-0.9187,0.0012,0
08/21/2020,NFLX200821C00765000,3.45,0.175,4.15,4.6,9,0.7585,0.0825,0.0012,0,765.000,NFLX200821P00765000,0,0,233.3,237.05,0,0.7497,-0.9196,0.0012,0
08/21/2020,NFLX200821C00770000,4.3,1.12,3.8,4.45,15,0.7586,0.0785,0.0011,0,770.000,NFLX200821P00770000,0,0,238.1,241.95,0,0.7537,-0.9223,0.0011,0
08/21/2020,NFLX200821C00775000,3.47,0.37,3.75,4.3,5,0.7644,0.0764,0.0011,2,775.000,NFLX200821P00775000,0,0,242.9,246.75,0,0.7552,-0.9257,0.0011,0
08/21/2020,NFLX200821C00780000,0,0,3.65,4.15,0,0.7689,0.074,0.0011,0,780.000,NFLX200821P00780000,0,0,248.05,251.5,0,0.7628,-0.9271,0.0011,0
08/21/2020,NFLX200821C00785000,2.6,-0.31,3.65,3.95,2,0.7743,0.072,0.0011,1,785.000,NFLX200821P00785000,0,0,252.9,256.45,0,0.7681,-0.9291,0.001,0
08/21/2020,NFLX200821C00790000,3.15,0,3.45,3.85,0,0.7772,0.0694,0.001,2,790.000,NFLX200821P00790000,0,0,257.5,261.4,0,0.7674,-0.9328,0.001,0
08/21/2020,NFLX200821C00795000,0,0,3.3,3.9,0,0.7834,0.0681,0.001,0,795.000,NFLX200821P00795000,0,0,262.7,266.35,0,0.7802,-0.9324,0.001,0
08/21/2020,NFLX200821C00800000,3.15,0.5,3.2,3.95,6,0.7916,0.0671,0.001,4,800.000,NFLX200821P00800000,289.85,9.475,267.6,271.2,2,0.7836,-0.9346,0.001,0
08/21/2020,NFLX200821C00805000,3.6,1.1,3.15,3.65,7,0.7932,0.0642,0.0009,1,805.000,NFLX200821P00805000,0,0,272.15,276.15,0,0.7807,-0.9386,0.0009,0
08/21/2020,NFLX200821C00810000,3.05,0.525,2.94,3.6,2,0.7963,0.0619,0.0009,0,810.000,NFLX200821P00810000,0,0,277.25,281,0,0.7884,-0.9395,0.0009,0
08/21/2020,NFLX200821C00815000,2.54,0.015,2.87,3.65,1,0.8047,0.0612,0.0009,0,815.000,NFLX200821P00815000,0,0,282.2,285.95,0,0.7947,-0.9407,0.0009,0
08/21/2020,NFLX200821C00820000,0,0,2.77,3.55,0,0.8077,0.0594,0.0009,0,820.000,NFLX200821P00820000,0,0,287.15,290.8,0,0.7985,-0.9425,0.0008,0
08/21/2020,NFLX200821C00840000,2.53,0.35,2.49,3.2,5,0.8254,0.0533,0.0008,1,840.000,NFLX200821P00840000,0,0,306.8,310.6,0,0.8177,-0.948,0.0008,0
08/21/2020,NFLX200821C00860000,2,0,2.2,2.77,0,0.8382,0.0469,0.0007,5,860.000,NFLX200821P00860000,331.65,-7.55,327.2,328.9,2,0.8098,-0.9587,0.0006,3
08/21/2020,NFLX200821C00880000,1.76,-0.04,2,2.54,4,0.8558,0.0426,0.0006,2,880.000,NFLX200821P00880000,0,0,346.95,348.65,0,0.8225,-0.9635,0.0006,0
08/21/2020,NFLX200821C00900000,1.78,0.18,1.81,2.24,161,0.8689,0.038,0.0006,190,900.000,NFLX200821P00900000,380.35,1.5,366.75,368.15,39,0.8231,-0.9697,0.0005,18
08/28/2020,NFLX200828C00255000,0,0,277.1,281.8,0,0.8382,0.9966,0.0001,0,255.000,NFLX200828P00255000,0,0,0,0.41,0,0.8556,-0.0039,0.0001,0
08/28/2020,NFLX200828C00260000,0,0,272.25,276.85,0,0.8614,0.995,0.0001,0,260.000,NFLX200828P00260000,0,0,0,0.43,0,0.8393,-0.0041,0.0001,0
08/28/2020,NFLX200828C00265000,0,0,267.15,271.75,0,0.7961,0.9965,0.0001,0,265.000,NFLX200828P00265000,0,0,0.05,0.45,0,0.8329,-0.0048,0.0001,0
08/28/2020,NFLX200828C00270000,0,0,262.3,266.8,0,0.8196,0.9947,0.0001,0,270.000,NFLX200828P00270000,0,0,0.05,0.47,0,0.8165,-0.005,0.0001,0
08/28/2020,NFLX200828C00275000,0,0,257.3,261.8,0,0.7989,0.9946,0.0001,0,275.000,NFLX200828P00275000,0,0,0.05,0.5,0,0.8009,-0.0054,0.0001,0
08/28/2020,NFLX200828C00280000,0,0,252.35,256.8,0,0.7867,0.9941,0.0001,0,280.000,NFLX200828P00280000,0,0,0,0.52,0,0.7757,-0.0053,0.0001,0
08/28/2020,NFLX200828C00285000,0,0,247.4,251.8,0,0.7741,0.9936,0.0001,0,285.000,NFLX200828P00285000,0,0,0.01,0.56,0,0.7644,-0.0058,0.0001,0
08/28/2020,NFLX200828C00290000,0,0,242.3,247,0,0.769,0.9927,0.0001,0,290.000,NFLX200828P00290000,0,0,0.01,0.6,0,0.7517,-0.0063,0.0001,0
08/28/2020,NFLX200828C00295000,0,0,237.35,242,0,0.7555,0.9921,0.0002,0,295.000,NFLX200828P00295000,0,0,0.02,0.64,0,0.7396,-0.0069,0.0001,0
08/28/2020,NFLX200828C00300000,0,0,232.5,237,0,0.7534,0.9908,0.0002,0,300.000,NFLX200828P00300000,0.7,0,0.07,0.69,0,0.7339,-0.0079,0.0002,21
08/28/2020,NFLX200828C00305000,0,0,227.45,232,0,0.7282,0.9909,0.0002,0,305.000,NFLX200828P00305000,0.6,-0.07,0.12,0.75,1,0.7277,-0.009,0.0002,0
08/28/2020,NFLX200828C00310000,0,0,222.6,226.65,0,0.6852,0.9924,0.0002,0,310.000,NFLX200828P00310000,0.75,0,0.19,0.81,0,0.722,-0.0102,0.0002,2
08/28/2020,NFLX200828C00315000,0,0,217.55,222.2,0,0.7186,0.9881,0.0002,0,315.000,NFLX200828P00315000,0,0,0.25,0.88,0,0.7153,-0.0115,0.0002,0
08/28/2020,NFLX200828C00320000,0,0,212.75,217.4,0,0.7305,0.9848,0.0003,0,320.000,NFLX200828P00320000,0,0,0.44,0.96,0,0.7187,-0.0139,0.0003,0
08/28/2020,NFLX200828C00325000,0,0,207.7,212.4,0,0.7076,0.9848,0.0003,0,325.000,NFLX200828P00325000,0,0,0.53,1.06,0,0.7132,-0.0157,0.0003,0
08/28/2020,NFLX200828C00330000,0,0,203,207.05,0,0.6847,0.9847,0.0003,0,330.000,NFLX200828P00330000,1.49,0,0.62,1.16,0,0.7063,-0.0175,0.0003,1
08/28/2020,NFLX200828C00335000,0,0,198.1,202.6,0,0.706,0.9795,0.0004,0,335.000,NFLX200828P00335000,0,0,0.73,1.28,0,0.6998,-0.0196,0.0004,0
08/28/2020,NFLX200828C00340000,0,0,193.15,197.8,0,0.6993,0.9772,0.0004,0,340.000,NFLX200828P00340000,1.38,-0.13,1,1.4,50,0.7016,-0.0229,0.0004,11
08/28/2020,NFLX200828C00345000,0,0,188.3,193,0,0.696,0.9742,0.0005,0,345.000,NFLX200828P00345000,1.22,-0.47,0.86,1.54,51,0.6813,-0.0236,0.0004,14
08/28/2020,NFLX200828C00350000,200.4,0,183.5,188,0,0.6848,0.9722,0.0005,2,350.000,NFLX200828P00350000,2.02,0.1,1,1.7,51,0.6757,-0.0263,0.0005,3
08/28/2020,NFLX200828C00355000,0,0,178.7,183.05,0,0.6753,0.9697,0.0006,0,355.000,NFLX200828P00355000,2.43,0,1.16,1.9,0,0.672,-0.0295,0.0005,2
08/28/2020,NFLX200828C00360000,0,0,173.9,178.2,0,0.6686,0.9665,0.0006,0,360.000,NFLX200828P00360000,3.52,0,1.33,2.07,0,0.6647,-0.0327,0.0006,2
08/28/2020,NFLX200828C00365000,0,0,169.1,173.6,0,0.6693,0.9617,0.0007,0,365.000,NFLX200828P00365000,2.78,0,1.57,2.29,0,0.6618,-0.0366,0.0007,9
08/28/2020,NFLX200828C00370000,152.29,-3.01,164.3,168.65,1,0.6571,0.959,0.0007,0,370.000,NFLX200828P00370000,0,0,1.74,2.53,0,0.6544,-0.0404,0.0007,0
08/28/2020,NFLX200828C00375000,184.54,0,159.5,164.2,0,0.6587,0.9532,0.0008,9,375.000,NFLX200828P00375000,3.55,0,1.98,2.82,0,0.6501,-0.0449,0.0008,11
08/28/2020,NFLX200828C00380000,132.37,-13.63,154.9,158.65,1,0.6343,0.9527,0.0008,0,380.000,NFLX200828P00380000,3.74,0,2.45,3.1,0,0.6503,-0.0508,0.0009,3
08/28/2020,NFLX200828C00385000,158.87,0,150.3,153.95,0,0.6324,0.947,0.0009,2,385.000,NFLX200828P00385000,3.7,-0.175,2.59,3.45,2,0.6428,-0.0552,0.0009,0
08/28/2020,NFLX200828C00390000,0,0,145.5,149.35,0,0.6264,0.9417,0.001,0,390.000,NFLX200828P00390000,3.5,-0.875,3.1,3.75,2,0.641,-0.0616,0.001,1
08/28/2020,NFLX200828C00395000,153.04,0,140.9,145.25,0,0.6343,0.9324,0.0011,1,395.000,NFLX200828P00395000,4.19,-0.685,3.25,4.25,1,0.6333,-0.0672,0.0011,1
08/28/2020,NFLX200828C00400000,134.97,0,136.5,140.45,0,0.6293,0.926,0.0012,2,400.000,NFLX200828P00400000,4.4,-1.225,3.9,4.7,6,0.635,-0.0752,0.0012,5
08/28/2020,NFLX200828C00405000,0,0,131.9,135.95,0,0.6248,0.9189,0.0013,0,405.000,NFLX200828P00405000,6.49,0.29,4.15,5.2,2,0.6267,-0.0816,0.0013,0
08/28/2020,NFLX200828C00410000,0,0,127.5,131.55,0,0.624,0.9101,0.0014,0,410.000,NFLX200828P00410000,6,-1.075,4.65,5.8,2,0.625,-0.0897,0.0014,6
08/28/2020,NFLX200828C00415000,0,0,123.1,126.65,0,0.6137,0.9037,0.0015,0,415.000,NFLX200828P00415000,6.44,-1.485,5.5,6.45,1,0.6273,-0.0998,0.0015,2
08/28/2020,NFLX200828C00420000,0,0,119.15,122.85,0,0.6256,0.8901,0.0016,0,420.000,NFLX200828P00420000,7.17,-1.33,5.8,7.2,2,0.6208,-0.1079,0.0016,18
08/28/2020,NFLX200828C00425000,0,0,114.9,117.95,0,0.6149,0.8827,0.0017,0,425.000,NFLX200828P00425000,8.58,-1.07,6.55,8,10,0.6192,-0.1186,0.0017,10
08/28/2020,NFLX200828C00430000,0,0,110.6,113.9,0,0.6141,0.8717,0.0019,0,430.000,NFLX200828P00430000,9.36,-1.39,7.4,8.8,1,0.6182,-0.1295,0.0019,33
08/28/2020,NFLX200828C00435000,0,0,106.4,109.9,0,0.6134,0.86,0.002,0,435.000,NFLX200828P00435000,10.35,-1.6,8.5,9.7,3,0.6197,-0.1419,0.002,8
08/28/2020,NFLX200828C00440000,93.75,-1.65,102.5,105.75,1,0.6129,0.8478,0.0021,0,440.000,NFLX200828P00440000,13.75,0.625,9.45,10.7,11,0.6189,-0.154,0.0021,13
08/28/2020,NFLX200828C00445000,0,0,98.5,101.85,0,0.6123,0.835,0.0022,0,445.000,NFLX200828P00445000,13.8,0,10.3,11.85,0,0.6169,-0.1663,0.0022,5
08/28/2020,NFLX200828C00450000,94,4.75,95,98.1,4,0.617,0.8201,0.0023,7,450.000,NFLX200828P00450000,13.88,-1.92,11.65,12.9,23,0.6177,-0.18,0.0023,30
08/28/2020,NFLX200828C00455000,64.66,0,91.2,94.2,0,0.6151,0.8067,0.0024,1,455.000,NFLX200828P00455000,19.47,2.22,12.8,14.25,3,0.6178,-0.194,0.0024,33
08/28/2020,NFLX200828C00460000,72.11,0,87,90.5,0,0.6098,0.7937,0.0025,1,460.000,NFLX200828P00460000,20,1.3,13.8,15.65,1,0.6153,-0.2078,0.0025,32
08/28/2020,NFLX200828C00465000,69.28,-8.545,83.3,86.95,1,0.6094,0.7788,0.0027,7,465.000,NFLX200828P00465000,20.04,0,14.9,17.1,0,0.6129,-0.2221,0.0026,3
08/28/2020,NFLX200828C00470000,72.97,-1.105,80,83.5,1,0.6119,0.7627,0.0027,1,470.000,NFLX200828P00470000,22.9,0,16.45,18.6,0,0.6134,-0.2377,0.0027,5
08/28/2020,NFLX200828C00475000,65,0,76.5,80.2,0,0.6122,0.7468,0.0028,10,475.000,NFLX200828P00475000,21.06,-2.815,18.15,20.3,7,0.6154,-0.2539,0.0028,24
08/28/2020,NFLX200828C00480000,49.3,0,73.1,76.7,0,0.6102,0.731,0.0029,1,480.000,NFLX200828P00480000,24.96,-0.865,19.55,22.1,16,0.6142,-0.2698,0.0029,1
08/28/2020,NFLX200828C00485000,68.97,4.345,69.7,73.5,7,0.6093,0.7147,0.003,5,485.000,NFLX200828P00485000,25.34,-2.035,21.5,23.9,1,0.616,-0.2866,0.003,8
08/28/2020,NFLX200828C00490000,57.5,-5.175,66.8,70.2,1,0.6101,0.6977,0.0031,1,490.000,NFLX200828P00490000,27.35,-2.725,23.1,25.4,8,0.6112,-0.3025,0.0031,16
08/28/2020,NFLX200828C00495000,62.88,4.255,63.55,67.05,6,0.608,0.6809,0.0032,7,495.000,NFLX200828P00495000,35.5,4.6,24.95,27.35,17,0.6105,-0.3194,0.0032,28
08/28/2020,NFLX200828C00500000,55.54,-0.735,60.8,64.5,7,0.6127,0.6629,0.0032,26,500.000,NFLX200828P00500000,31.57,-2.005,27.4,29.55,3,0.6149,-0.3373,0.0032,30
08/28/2020,NFLX200828C00505000,46.92,-6.755,58.45,61.7,13,0.617,0.6451,0.0033,7,505.000,NFLX200828P00505000,33.86,-2.64,29.25,32.45,3,0.6184,-0.355,0.0033,17
08/28/2020,NFLX200828C00510000,52.83,2.18,55.7,58.35,21,0.613,0.6279,0.0034,18,510.000,NFLX200828P00510000,40.65,2.375,31.35,34.8,1,0.6183,-0.3724,0.0033,10
08/28/2020,NFLX200828C00515000,50,1.475,53,55.7,43,0.6131,0.6103,0.0034,23,515.000,NFLX200828P00515000,37,-3.8,33.8,36.05,4,0.6117,-0.3896,0.0034,20
08/28/2020,NFLX200828C00520000,50.18,3.83,50.45,53.4,27,0.6155,0.5926,0.0034,30,520.000,NFLX200828P00520000,47.6,3.825,36.45,39.35,9,0.6196,-0.4074,0.0034,6
08/28/2020,NFLX200828C00525000,42.8,-1.15,48.05,51.1,6,0.6175,0.5749,0.0035,21,525.000,NFLX200828P00525000,49.03,2.605,38.45,41.95,2,0.6168,-0.425,0.0035,8
08/28/2020,NFLX200828C00530000,45.5,3.5,45.1,48.55,43,0.6128,0.5572,0.0035,17,530.000,NFLX200828P00530000,51.91,2.21,41.3,44.6,1,0.619,-0.4425,0.0035,10
08/28/2020,NFLX200828C00535000,41.9,1.85,43.7,46.25,12,0.6193,0.54,0.0035,23,535.000,NFLX200828P00535000,52.85,0,44.2,47.1,0,0.6193,-0.4599,0.0035,16
08/28/2020,NFLX200828C00540000,43.4,5.5,42.55,44.2,9,0.628,0.5235,0.0035,27,540.000,NFLX200828P00540000,56.75,1.15,47.75,49.95,1,0.6253,-0.4767,0.0035,3
08/28/2020,NFLX200828C00545000,29.85,-6.1,38.9,42,1,0.6173,0.5051,0.0035,11,545.000,NFLX200828P00545000,61.55,3.225,49.25,53,1,0.6174,-0.4948,0.0035,26
08/28/2020,NFLX200828C00550000,36.93,3.055,37.2,39.8,13,0.6189,0.4882,0.0035,110,550.000,NFLX200828P00550000,67.65,0,53.05,55.9,0,0.623,-0.5111,0.0035,11
08/28/2020,NFLX200828C00555000,31.55,-0.1,34.95,38.2,1,0.6196,0.4714,0.0035,10,555.000,NFLX200828P00555000,73.08,0,55.45,58.95,0,0.619,-0.5287,0.0035,1
08/28/2020,NFLX200828C00560000,31.61,1.235,34,36.05,7,0.6244,0.4556,0.0035,66,560.000,NFLX200828P00560000,0,0,59.25,61.9,0,0.6228,-0.5446,0.0035,0
08/28/2020,NFLX200828C00565000,25,-2.95,31.35,33.8,1,0.6157,0.4372,0.0035,12,565.000,NFLX200828P00565000,54.8,0,62.2,64.55,0,0.6175,-0.5623,0.0035,8
08/28/2020,NFLX200828C00570000,21.85,-5.2,30.55,32.5,3,0.6254,0.4234,0.0034,26,570.000,NFLX200828P00570000,49.91,0,65.1,68.35,0,0.6188,-0.5783,0.0034,2
08/28/2020,NFLX200828C00575000,24.1,24.1,28.05,31.75,8,0.626,0.4077,0.0034,0,575.000,NFLX200828P00575000,0,0,68.35,71.95,0,0.6201,-0.5939,0.0034,0
08/28/2020,NFLX200828C00580000,19,-4.7,26.55,29.45,5,0.6217,0.3909,0.0034,32,580.000,NFLX200828P00580000,101.25,0,71.9,75.4,0,0.6215,-0.6091,0.0034,9
08/28/2020,NFLX200828C00585000,26.52,26.52,25.2,27.9,1,0.6228,0.3759,0.0033,0,585.000,NFLX200828P00585000,0,0,75.5,78.65,0,0.6207,-0.6247,0.0033,0
08/28/2020,NFLX200828C00590000,25.16,3.835,23.8,26.5,5,0.6236,0.3612,0.0033,7,590.000,NFLX200828P00590000,0,0,78.9,82.4,0,0.6212,-0.6396,0.0033,0
08/28/2020,NFLX200828C00600000,22.3,3.4,22.3,23.85,33,0.6331,0.3358,0.0031,216,600.000,NFLX200828P00600000,101.22,0,86.45,89.75,0,0.6235,-0.6677,0.0032,10
08/28/2020,NFLX200828C00610000,18.07,0.77,19,21.3,5,0.6263,0.3058,0.003,35,610.000,NFLX200828P00610000,0,0,94.25,97.25,0,0.6253,-0.6945,0.0031,0
08/28/2020,NFLX200828C00620000,16.64,1.54,17.05,19.2,6,0.6297,0.2813,0.0029,15,620.000,NFLX200828P00620000,0,0,102.05,105.7,0,0.6311,-0.718,0.0029,0
08/28/2020,NFLX200828C00630000,10.96,-2.59,15.5,17.25,3,0.6343,0.259,0.0028,325,630.000,NFLX200828P00630000,126.05,0,110.25,113.7,0,0.6333,-0.7414,0.0028,2
08/28/2020,NFLX200828C00640000,13.42,1.47,13.65,15.65,2,0.6363,0.237,0.0026,163,640.000,NFLX200828P00640000,0,0,118.65,122.1,0,0.6375,-0.7623,0.0026,0
08/28/2020,NFLX200828C00650000,9.12,-1.355,12.2,14,2,0.6384,0.2167,0.0025,13,650.000,NFLX200828P00650000,0,0,127.2,130.8,0,0.6429,-0.7812,0.0025,0
08/28/2020,NFLX200828C00660000,7.5,0,11.15,12.8,0,0.6456,0.2002,0.0024,11,660.000,NFLX200828P00660000,0,0,135.75,139.4,0,0.6446,-0.8002,0.0024,0
08/28/2020,NFLX200828C00670000,7,0,10,11.7,0,0.6505,0.184,0.0022,60,670.000,NFLX200828P00670000,0,0,144.6,148.35,0,0.65,-0.8162,0.0022,0
08/28/2020,NFLX200828C00680000,8.5,0.8,9.05,10.55,8,0.6546,0.1688,0.0021,6,680.000,NFLX200828P00680000,0,0,153.8,157.35,0,0.6573,-0.83,0.0021,0
08/28/2020,NFLX200828C00690000,6.7,-0.15,8.1,9.55,1,0.6579,0.1544,0.002,4,690.000,NFLX200828P00690000,202.6,0,162.85,166.4,0,0.6613,-0.844,0.002,1
08/28/2020,NFLX200828C00700000,8.15,2.05,7.4,8.65,37,0.663,0.142,0.0018,142,700.000,NFLX200828P00700000,0,0,171.9,175.35,0,0.6619,-0.8584,0.0018,0
08/28/2020,NFLX200828C00710000,7,1.425,6.65,8,2,0.6686,0.1309,0.0017,4,710.000,NFLX200828P00710000,0,0,181.15,185,0,0.6713,-0.8679,0.0017,0
08/28/2020,NFLX200828C00720000,4.6,-0.375,6.05,7.5,2,0.6764,0.1217,0.0016,4,720.000,NFLX200828P00720000,0,0,190.8,194.4,0,0.6812,-0.8762,0.0016,0
08/28/2020,NFLX200828C00730000,4,-0.925,5.55,6.7,1,0.6797,0.1114,0.0015,4,730.000,NFLX200828P00730000,0,0,200.3,203.95,0,0.6898,-0.8844,0.0015,0
08/28/2020,NFLX200828C00740000,5.6,1.05,5.25,6.3,9,0.6901,0.1049,0.0014,41,740.000,NFLX200828P00740000,0,0,209.7,213.4,0,0.6941,-0.8935,0.0014,0
08/28/2020,NFLX200828C00750000,4,-0.075,4.8,5.85,6,0.6962,0.0973,0.0013,4,750.000,NFLX200828P00750000,0,0,219.1,223,0,0.699,-0.9016,0.0014,0
08/28/2020,NFLX200828C00760000,3.94,0.065,4.45,5.6,1,0.706,0.0917,0.0013,5,760.000,NFLX200828P00760000,0,0,228.75,232.6,0,0.7064,-0.9081,0.0013,0
08/28/2020,NFLX200828C00770000,3.35,-0.1,4.35,5.05,2,0.7138,0.0859,0.0012,2,770.000,NFLX200828P00770000,0,0,238.55,242.3,0,0.7169,-0.913,0.0012,0
08/28/2020,NFLX200828C00780000,3.1,-0.135,3.9,4.75,5,0.7187,0.0796,0.0011,0,780.000,NFLX200828P00780000,0,0,248.2,252,0,0.7238,-0.9186,0.0011,0
08/28/2020,NFLX200828C00790000,3.45,0.355,3.6,4.5,3,0.7261,0.0746,0.0011,4,790.000,NFLX200828P00790000,0,0,257.95,261.8,0,0.7334,-0.9229,0.0011,0
08/28/2020,NFLX200828C00800000,3.8,0.79,3.5,4.2,1,0.7355,0.0708,0.001,0,800.000,NFLX200828P00800000,0,0,267.7,271.55,0,0.7412,-0.9273,0.001,0
08/28/2020,NFLX200828C00810000,2.51,0,3.2,3.95,0,0.741,0.066,0.0009,10,810.000,NFLX200828P00810000,0,0,277.3,281.35,0,0.746,-0.9324,0.001,0
08/28/2020,NFLX200828C00820000,2.85,0,3.1,3.75,0,0.7509,0.063,0.0009,1,820.000,NFLX200828P00820000,0,0,287.25,291.1,0,0.7562,-0.9354,0.0009,0
08/28/2020,NFLX200828C00840000,2.23,-0.155,2.71,3.5,1,0.768,0.0568,0.0008,0,840.000,NFLX200828P00840000,0,0,306.95,310.75,0,0.7736,-0.9415,0.0008,0
08/28/2020,NFLX200828C00860000,2.3,0,2.43,3.15,0,0.7825,0.051,0.0007,4,860.000,NFLX200828P00860000,0,0,326.2,330.4,0,0.7766,-0.9504,0.0007,0
08/28/2020,NFLX200828C00880000,2.55,0.55,2.19,2.85,5,0.7969,0.046,0.0007,1,880.000,NFLX200828P00880000,0,0,345.8,350.2,0,0.7888,-0.9558,0.0006,0
08/28/2020,NFLX200828C00900000,2.61,0.8,1.98,2.61,24,0.8114,0.0418,0.0006,41,900.000,NFLX200828P00900000,0,0,365.65,370,0,0.8061,-0.9593,0.0006,0
09/18/2020,NFLX200918C00155000,0,0,376.95,380.7,0,0.02,1,0.0001,1,155.000,NFLX200918P00155000,0.1,0,0.05,0.34,0,1.1346,-0.0023,0,491
09/18/2020,NFLX200918C00160000,372,0,372.1,375.7,0,0.02,1,0.0001,1,160.000,NFLX200918P00160000,0.17,0,0,0.35,0,1.0947,-0.0021,0,32
09/18/2020,NFLX200918C00165000,284.51,0,367.1,370.65,0,0.02,1,0.0001,1,165.000,NFLX200918P00165000,0.27,0,0,0.35,0,1.0679,-0.0022,0,17
09/18/2020,NFLX200918C00170000,238.54,0,362.1,365.75,0,0.02,1,0.0001,1,170.000,NFLX200918P00170000,0.25,0,0,0.35,0,1.0417,-0.0022,0,53
09/18/2020,NFLX200918C00175000,233.65,0,357.1,360.65,0,0.02,1,0.0001,1,175.000,NFLX200918P00175000,0.3,0,0,0.35,0,1.0153,-0.0023,0,12
09/18/2020,NFLX200918C00180000,0,0,352.1,355.75,0,0.02,1,0.0001,0,180.000,NFLX200918P00180000,0.49,0,0,0.35,0,0.9913,-0.0024,0,31
09/18/2020,NFLX200918C00185000,193,0,347.1,350.75,0,0.02,1,0.0001,3,185.000,NFLX200918P00185000,0.15,0,0,0.35,0,0.9675,-0.0024,0,65
09/18/2020,NFLX200918C00190000,0,0,342.15,345.7,0,0.02,1,0.0001,8,190.000,NFLX200918P00190000,0.6,0,0,0.36,0,0.9472,-0.0025,0,85
09/18/2020,NFLX200918C00195000,239.92,0,337.1,340.75,0,0.02,1,0.0001,6,195.000,NFLX200918P00195000,0.24,0.055,0.02,0.36,1,0.93,-0.0027,0,71
09/18/2020,NFLX200918C00200000,223.24,0,332.1,335.85,0,0.02,1,0.0001,9,200.000,NFLX200918P00200000,0.25,0,0.1,0.36,0,0.9278,-0.0032,0,931
09/18/2020,NFLX200918C00205000,0,0,327.1,330.75,0,0.02,1,0.0001,0,205.000,NFLX200918P00205000,0.16,0,0,0.37,0,0.8848,-0.0028,0,7
09/18/2020,NFLX200918C00210000,0,0,322.2,325.85,0,0.02,1,0.0001,1,210.000,NFLX200918P00210000,0.1,0,0.01,0.2,0,0.8126,-0.0018,0,186
09/18/2020,NFLX200918C00220000,182.5,0,312.2,315.8,0,0.02,1,0.0001,3,220.000,NFLX200918P00220000,0.31,0,0.1,0.39,0,0.8486,-0.0038,0.0001,261
09/18/2020,NFLX200918C00225000,0,0,307.25,311.25,0,0.02,1,0.0001,0,225.000,NFLX200918P00225000,0,0,0.02,0.41,0,0.8161,-0.0035,0.0001,0
09/18/2020,NFLX200918C00230000,0,0,302.15,306,0,0.02,1,0.0001,1,230.000,NFLX200918P00230000,0.51,0,0,0.42,0,0.7941,-0.0035,0.0001,430
09/18/2020,NFLX200918C00235000,0,0,297.3,301.05,0,0.02,1,0.0001,0,235.000,NFLX200918P00235000,0,0,0,0.4,0,0.7709,-0.0034,0.0001,0
09/18/2020,NFLX200918C00240000,183.05,0,292.3,296,0,0.02,1,0,7,240.000,NFLX200918P00240000,0.56,0,0.15,0.43,0,0.786,-0.0047,0.0001,176
09/18/2020,NFLX200918C00245000,274,0,287.35,290.95,0,0.02,1,0.0001,4,245.000,NFLX200918P00245000,0.36,0,0,0.43,0,0.7416,-0.0039,0.0001,103
09/18/2020,NFLX200918C00250000,243,0,282.35,286.1,0,0.02,1,0.0001,9,250.000,NFLX200918P00250000,0.35,0.075,0,0.45,7,0.7272,-0.0041,0.0001,1547
09/18/2020,NFLX200918C00255000,169.3,0,277.3,281.3,0,0.02,1,0.0002,2,255.000,NFLX200918P00255000,0.38,0,0,0.43,0,0.7058,-0.004,0.0001,274
09/18/2020,NFLX200918C00260000,173.01,0,272.45,276.3,0,0.5575,0.9993,0,4,260.000,NFLX200918P00260000,0.52,0,0.1,0.48,0,0.7126,-0.0052,0.0001,870
09/18/2020,NFLX200918C00265000,249.3,0,267.45,271.1,0,0.02,1,0.0002,38,265.000,NFLX200918P00265000,0.41,0,0.05,0.48,0,0.6876,-0.005,0.0001,199
09/18/2020,NFLX200918C00270000,174.2,0,262.5,266.2,0,0.05,1,0,3,270.000,NFLX200918P00270000,0.38,0,0.05,0.53,0,0.6784,-0.0055,0.0001,1128
09/18/2020,NFLX200918C00275000,175.69,0,257.5,261.55,0,0.6225,0.9963,0.0001,2,275.000,NFLX200918P00275000,0.4,-0.225,0.36,0.71,1,0.716,-0.009,0.0002,166
09/18/2020,NFLX200918C00280000,184.93,0,252.5,256.65,0,0.6242,0.9954,0.0001,9,280.000,NFLX200918P00280000,0.4,0,0.16,0.65,0,0.6727,-0.0075,0.0001,465
09/18/2020,NFLX200918C00285000,210.84,0,247.65,251.55,0,0.6158,0.9948,0.0001,17,285.000,NFLX200918P00285000,0.75,0.03,0.4,0.73,2,0.6863,-0.0099,0.0002,309
09/18/2020,NFLX200918C00290000,230.55,0,242.7,246.3,0,0.5639,0.9966,0.0001,27,290.000,NFLX200918P00290000,0.72,0.01,0.32,0.68,1,0.6579,-0.0092,0.0002,564
09/18/2020,NFLX200918C00295000,173.93,0,237.85,241.55,0,0.6099,0.9929,0.0001,17,295.000,NFLX200918P00295000,0.76,0,0.53,0.78,0,0.6661,-0.0116,0.0002,519
09/18/2020,NFLX200918C00300000,227.35,3.775,232.9,237,2,0.6393,0.989,0.0002,60,300.000,NFLX200918P00300000,0.75,-0.27,0.7,0.86,31,0.6662,-0.0136,0.0002,2014
09/18/2020,NFLX200918C00305000,145.55,0,227.9,231.7,0,0.5976,0.991,0.0002,16,305.000,NFLX200918P00305000,0.8,0,0.64,0.98,0,0.6528,-0.0143,0.0002,636
09/18/2020,NFLX200918C00310000,145.05,0,223.1,227.25,0,0.6357,0.9853,0.0003,47,310.000,NFLX200918P00310000,1.21,0,0.68,1.07,0,0.6436,-0.0155,0.0003,1655
09/18/2020,NFLX200918C00315000,199.77,-9.28,218.1,221.9,1,0.597,0.9874,0.0002,31,315.000,NFLX200918P00315000,1.69,0,0.79,1.31,0,0.6452,-0.0182,0.0003,309
09/18/2020,NFLX200918C00320000,199.23,0,213.3,216.95,0,0.5966,0.9852,0.0003,98,320.000,NFLX200918P00320000,1.25,-0.29,1,1.26,240,0.6358,-0.0197,0.0003,1531
09/18/2020,NFLX200918C00325000,208.25,0,208.55,212.35,0,0.6142,0.9803,0.0003,63,325.000,NFLX200918P00325000,1.35,-0.315,1.02,1.64,1,0.6358,-0.0228,0.0004,373
09/18/2020,NFLX200918C00330000,190,0,203.5,207.55,0,0.6042,0.9788,0.0004,108,330.000,NFLX200918P00330000,1.41,-0.53,1.16,1.55,11,0.6207,-0.0237,0.0004,652
09/18/2020,NFLX200918C00335000,147.12,0,198.7,202.7,0,0.6021,0.976,0.0004,60,335.000,NFLX200918P00335000,2.68,0,1.32,1.95,0,0.6248,-0.0278,0.0005,243
09/18/2020,NFLX200918C00340000,191.95,7.05,193.9,197.55,4,0.5873,0.975,0.0004,154,340.000,NFLX200918P00340000,3,0,1.5,2.11,0,0.6188,-0.0305,0.0005,598
09/18/2020,NFLX200918C00345000,137.63,0,189.1,193.4,0,0.6064,0.9678,0.0005,113,345.000,NFLX200918P00345000,2.8,0,1.69,2.09,0,0.607,-0.0323,0.0005,390
09/18/2020,NFLX200918C00350000,172.29,-3.335,184.3,187.9,1,0.5798,0.9688,0.0005,149,350.000,NFLX200918P00350000,2.3,-0.55,2,2.61,21,0.6136,-0.038,0.0006,2043
09/18/2020,NFLX200918C00355000,180.5,10.025,179.5,184.05,4,0.6013,0.9599,0.0006,540,355.000,NFLX200918P00355000,2.85,0,2.13,2.8,0,0.6046,-0.0408,0.0006,530
09/18/2020,NFLX200918C00360000,172.95,7.15,174.9,179.35,1,0.601,0.9549,0.0007,200,360.000,NFLX200918P00360000,2.85,-0.625,2.38,2.93,12,0.5966,-0.0441,0.0007,716
09/18/2020,NFLX200918C00365000,153,-8.2,170.1,173.85,3,0.5766,0.9553,0.0007,317,365.000,NFLX200918P00365000,3,-0.875,2.68,3.1,10,0.59,-0.0479,0.0008,548
09/18/2020,NFLX200918C00370000,178.71,0,166.05,168.95,0,0.5826,0.9482,0.0008,208,370.000,NFLX200918P00370000,3.93,-0.32,3.05,3.45,30,0.5881,-0.0531,0.0008,1218
09/18/2020,NFLX200918C00375000,160.79,8.59,160.75,164.5,5,0.5702,0.9454,0.0009,214,375.000,NFLX200918P00375000,4.25,-0.425,3.25,3.85,1,0.5822,-0.0578,0.0009,395
09/18/2020,NFLX200918C00380000,171,0,156.2,159.85,0,0.5681,0.9396,0.0009,474,380.000,NFLX200918P00380000,4.8,-0.3,3.75,4.25,26,0.581,-0.064,0.001,897
09/18/2020,NFLX200918C00385000,164.05,0,151.7,155.1,0,0.5638,0.934,0.001,317,385.000,NFLX200918P00385000,4.55,-1.15,4.15,4.55,5,0.5752,-0.0693,0.001,666
09/18/2020,NFLX200918C00390000,133,-5.3,147.15,150.6,1,0.5619,0.9272,0.0011,245,390.000,NFLX200918P00390000,4.98,-1.295,4.5,5,52,0.5701,-0.0752,0.0011,878
09/18/2020,NFLX200918C00395000,127,-7.525,142.7,146.4,2,0.5646,0.9186,0.0012,99,395.000,NFLX200918P00395000,7.18,0.23,5.05,5.5,4,0.5678,-0.0824,0.0012,403
09/18/2020,NFLX200918C00400000,133.05,3.375,138.35,141.9,4,0.5627,0.9109,0.0013,4464,400.000,NFLX200918P00400000,6.02,-1.68,5.6,6.05,189,0.565,-0.0898,0.0013,1614
09/18/2020,NFLX200918C00405000,124.5,0,133.95,137.5,0,0.5601,0.9029,0.0014,266,405.000,NFLX200918P00405000,7.5,-0.975,6.2,6.75,22,0.5637,-0.0982,0.0014,348
09/18/2020,NFLX200918C00410000,123.75,2.5,129.7,132.9,4,0.5559,0.8951,0.0015,2175,410.000,NFLX200918P00410000,8.07,-1.255,6.9,7.4,203,0.5617,-0.1068,0.0015,421
09/18/2020,NFLX200918C00415000,101.54,0,125.5,128.4,0,0.5523,0.8865,0.0016,313,415.000,NFLX200918P00415000,9.4,-0.825,7.6,8.2,49,0.5602,-0.1161,0.0016,414
09/18/2020,NFLX200918C00420000,101.65,-11.65,121.35,124.2,1,0.5517,0.8765,0.0017,403,420.000,NFLX200918P00420000,9.07,-2.13,8.8,9,139,0.5629,-0.1273,0.0017,510
09/18/2020,NFLX200918C00425000,109.87,0,117.3,120.85,0,0.5595,0.8631,0.0017,352,425.000,NFLX200918P00425000,10.73,-1.57,9.4,10.15,55,0.5614,-0.1376,0.0017,547
09/18/2020,NFLX200918C00430000,115.3,9.75,113.25,115.95,4,0.55,0.855,0.0019,632,430.000,NFLX200918P00430000,12.2,-1.25,10.25,10.8,14,0.5562,-0.1471,0.0018,447
09/18/2020,NFLX200918C00435000,87.87,-14.08,109.3,112.85,4,0.5578,0.8407,0.0019,232,435.000,NFLX200918P00435000,12.45,-2.25,11.4,11.95,18,0.5577,-0.1593,0.0019,243
09/18/2020,NFLX200918C00440000,91,-7.45,105.45,108.35,1,0.552,0.8304,0.002,584,440.000,NFLX200918P00440000,14.32,-1.63,12.55,12.95,22,0.5564,-0.171,0.002,523
09/18/2020,NFLX200918C00445000,92.2,0,101.65,104.3,0,0.5497,0.8186,0.0021,366,445.000,NFLX200918P00445000,19.08,1.73,13.65,14.2,6,0.5556,-0.1833,0.0021,230
09/18/2020,NFLX200918C00450000,85.79,-5.435,98.05,100.25,11,0.548,0.806,0.0022,831,450.000,NFLX200918P00450000,15.26,-3.54,14.65,15.5,18,0.5533,-0.1956,0.0022,402
09/18/2020,NFLX200918C00455000,85.75,-2.425,94.3,97.9,10,0.5572,0.7898,0.0023,69,455.000,NFLX200918P00455000,20.93,0.455,15.95,16.95,2,0.5534,-0.2091,0.0023,96
09/18/2020,NFLX200918C00460000,92.76,8.085,90.75,93.35,50,0.5496,0.7782,0.0024,664,460.000,NFLX200918P00460000,19.25,-2.8,17.5,18.3,127,0.5534,-0.2229,0.0024,419
09/18/2020,NFLX200918C00465000,76.05,0,87.3,90.15,0,0.5518,0.7634,0.0025,76,465.000,NFLX200918P00465000,27.65,3.725,19.05,19.9,6,0.554,-0.2372,0.0025,193
09/18/2020,NFLX200918C00470000,77.78,-0.97,83.85,86.45,1,0.5492,0.7496,0.0026,1114,470.000,NFLX200918P00470000,23,-2.625,20.5,21.5,122,0.5528,-0.2514,0.0026,409
09/18/2020,NFLX200918C00475000,66.85,-8.425,80.5,84.1,1,0.5555,0.7332,0.0026,141,475.000,NFLX200918P00475000,24,-3.575,22.15,23.35,8,0.5536,-0.2663,0.0026,150
09/18/2020,NFLX200918C00480000,77.68,5.205,78.15,81.2,45,0.5633,0.7167,0.0027,2441,480.000,NFLX200918P00480000,27,-2.7,24.25,25.1,39,0.5555,-0.2817,0.0027,527
09/18/2020,NFLX200918C00485000,73.78,4.205,74.8,77.95,2,0.561,0.702,0.0028,88,485.000,NFLX200918P00485000,31.85,0,26.05,27,0,0.5553,-0.2969,0.0028,356
09/18/2020,NFLX200918C00490000,62.65,-4.15,71.95,74.15,12,0.5573,0.6873,0.0028,733,490.000,NFLX200918P00490000,31.75,-2.025,28,29,24,0.5556,-0.3124,0.0028,162
09/18/2020,NFLX200918C00495000,59.98,-4.07,68.8,70.7,8,0.5531,0.6724,0.0029,109,495.000,NFLX200918P00495000,33.9,-2.325,29.6,31.15,56,0.5536,-0.3277,0.0029,122
09/18/2020,NFLX200918C00500000,63.35,2.425,66,67.85,127,0.5538,0.6565,0.003,2267,500.000,NFLX200918P00500000,36.4,-1.95,32,33.25,19,0.5552,-0.3437,0.003,623
09/18/2020,NFLX200918C00505000,50.85,-7.9,63.2,66,1,0.5594,0.6401,0.003,106,505.000,NFLX200918P00505000,38.05,-3.025,34,35.5,68,0.5542,-0.3595,0.003,145
09/18/2020,NFLX200918C00510000,61.75,5.575,61.15,62.85,26,0.5607,0.6242,0.003,180,510.000,NFLX200918P00510000,38.31,-5.24,36.6,37.75,9,0.5558,-0.3755,0.003,146
09/18/2020,NFLX200918C00515000,59.75,5.975,58.35,60.2,65,0.5595,0.6084,0.0031,147,515.000,NFLX200918P00515000,41.61,-4.215,39,40.15,316,0.5562,-0.3915,0.0031,89
09/18/2020,NFLX200918C00520000,55,3.65,55.95,57.05,120,0.5568,0.5925,0.0031,1599,520.000,NFLX200918P00520000,43.54,-5.235,41.25,42.65,291,0.5552,-0.4075,0.0031,220
09/18/2020,NFLX200918C00525000,54.47,5.32,52.3,54.65,100,0.5503,0.5763,0.0032,268,525.000,NFLX200918P00525000,45.61,-5.64,43.3,45.2,26,0.5525,-0.4236,0.0032,74
09/18/2020,NFLX200918C00530000,51.23,4.53,50.35,52.5,56,0.5541,0.5604,0.0032,111,530.000,NFLX200918P00530000,49.4,-4.525,45.85,48,31,0.5532,-0.4397,0.0032,108
09/18/2020,NFLX200918C00535000,50,5.4,48.05,51.1,9,0.5591,0.5448,0.0032,91,535.000,NFLX200918P00535000,51.04,-6.085,48.5,50.8,4,0.5535,-0.4557,0.0032,46
09/18/2020,NFLX200918C00540000,47.8,5.05,45.85,47.8,348,0.5532,0.5284,0.0032,956,540.000,NFLX200918P00540000,58.3,-1.425,51.65,53.6,4,0.5556,-0.4714,0.0032,115
09/18/2020,NFLX200918C00545000,42.75,2,44,46.3,46,0.5584,0.5133,0.0032,120,545.000,NFLX200918P00545000,60.95,-2.15,54.8,56.5,9,0.5575,-0.4869,0.0032,46
09/18/2020,NFLX200918C00550000,44,5.225,42.9,43.85,89,0.5616,0.4983,0.0032,651,550.000,NFLX200918P00550000,63.4,-2.775,58.1,59.55,7,0.5602,-0.502,0.0032,103
09/18/2020,NFLX200918C00555000,36,-1.125,40.9,41.9,33,0.5618,0.483,0.0032,125,555.000,NFLX200918P00555000,73.45,4.6,61.3,62.65,7,0.5618,-0.517,0.0032,31
09/18/2020,NFLX200918C00560000,39.91,4.885,37.75,40.15,25,0.5557,0.4664,0.0032,381,560.000,NFLX200918P00560000,70.7,-1.825,63.55,65.9,6,0.558,-0.533,0.0032,49
09/18/2020,NFLX200918C00565000,32.05,-1.2,36.05,38.3,7,0.5565,0.4515,0.0032,138,565.000,NFLX200918P00565000,78.4,0,66.8,69.1,0,0.5588,-0.5479,0.0032,85
09/18/2020,NFLX200918C00570000,33.3,1.5,34.2,36.55,34,0.5562,0.4365,0.0032,539,570.000,NFLX200918P00570000,90.7,0,69.75,72.35,0,0.5574,-0.5632,0.0032,70
09/18/2020,NFLX200918C00575000,33.7,3.5,32.65,35,108,0.5579,0.4223,0.0031,1587,575.000,NFLX200918P00575000,75.48,0,73,75.8,0,0.558,-0.5777,0.0031,21
09/18/2020,NFLX200918C00580000,32.25,3.775,31.1,33.35,20,0.5583,0.408,0.0031,417,580.000,NFLX200918P00580000,67.2,0,76.3,79.15,0,0.5575,-0.5923,0.0031,16
09/18/2020,NFLX200918C00585000,26.76,-0.315,29.6,31.75,4,0.5585,0.3939,0.0031,89,585.000,NFLX200918P00585000,87.25,0,79.75,83.15,0,0.5609,-0.6053,0.0031,12
09/18/2020,NFLX200918C00590000,29,3.35,28.05,30.25,38,0.5583,0.3799,0.003,523,590.000,NFLX200918P00590000,102,9.175,83.6,86.3,1,0.561,-0.6191,0.003,13
09/18/2020,NFLX200918C00595000,22,-2.325,26.7,28.85,2,0.559,0.3665,0.003,154,595.000,NFLX200918P00595000,93.94,0,87.05,89.95,0,0.561,-0.6327,0.003,8
09/18/2020,NFLX200918C00600000,27,3.975,25.75,27.3,458,0.5606,0.3538,0.003,1668,600.000,NFLX200918P00600000,99.99,0,90.7,93.95,0,0.5635,-0.645,0.003,21
09/18/2020,NFLX200918C00605000,24.8,2.925,24.15,26.2,6,0.5603,0.3406,0.0029,87,605.000,NFLX200918P00605000,93.47,0,94.25,97.7,0,0.5633,-0.6581,0.0029,5
09/18/2020,NFLX200918C00610000,23.35,2.575,23.2,25,12,0.5627,0.3289,0.0029,122,610.000,NFLX200918P00610000,79.4,0,97.9,101.6,0,0.5639,-0.6706,0.0029,5
09/18/2020,NFLX200918C00615000,15,0,22.35,23.8,0,0.5651,0.3176,0.0028,211,615.000,NFLX200918P00615000,111.12,0,101.8,105.15,0,0.5631,-0.6833,0.0028,3
09/18/2020,NFLX200918C00620000,21.32,2.795,20.95,22.55,3,0.5631,0.3045,0.0028,557,620.000,NFLX200918P00620000,115.12,0,105.7,108.95,0,0.5633,-0.6953,0.0028,9
09/18/2020,NFLX200918C00625000,15.5,-2.075,19.95,21.5,4,0.5642,0.2933,0.0027,256,625.000,NFLX200918P00625000,94,0,109.6,113.25,0,0.5661,-0.7058,0.0027,2
09/18/2020,NFLX200918C00630000,16.95,0.3,18.85,20.6,1,0.565,0.2822,0.0027,180,630.000,NFLX200918P00630000,136.2,0,113.7,117.2,0,0.5673,-0.7167,0.0027,5
09/18/2020,NFLX200918C00635000,16,0.2,17.8,19.5,1,0.5642,0.2706,0.0026,49,635.000,NFLX200918P00635000,154.95,0,117.75,121.25,0,0.5683,-0.7274,0.0026,4
09/18/2020,NFLX200918C00640000,16.65,1.7,17.3,18.85,14,0.5696,0.2625,0.0026,512,640.000,NFLX200918P00640000,153.85,0,121.85,125.4,0,0.5697,-0.7375,0.0026,1
09/18/2020,NFLX200918C00645000,13.92,-0.28,16.1,17.7,3,0.5662,0.2502,0.0025,27,645.000,NFLX200918P00645000,135.9,0,125.8,129.6,0,0.5698,-0.748,0.0025,1
09/18/2020,NFLX200918C00650000,16.35,2.8,15.7,16.7,149,0.5689,0.2414,0.0024,386,650.000,NFLX200918P00650000,117.23,0,130.1,133.45,0,0.5693,-0.7584,0.0024,10
09/18/2020,NFLX200918C00655000,14.3,1.425,14.85,15.95,47,0.5696,0.2318,0.0024,87,655.000,NFLX200918P00655000,121.35,0,134.35,137.55,0,0.5697,-0.7681,0.0024,10
09/18/2020,NFLX200918C00660000,14.6,2.45,14.15,15.15,4,0.5704,0.2227,0.0023,232,660.000,NFLX200918P00660000,0,0,138.45,141.9,0,0.5702,-0.7775,0.0023,0
09/18/2020,NFLX200918C00665000,13.58,2.005,13.55,14.45,145,0.5723,0.2144,0.0023,40,665.000,NFLX200918P00665000,0,0,142.95,146.45,0,0.5747,-0.7844,0.0023,0
09/18/2020,NFLX200918C00670000,10.75,-0.15,12.6,13.75,4,0.57,0.2048,0.0022,291,670.000,NFLX200918P00670000,158,0,147.15,149.95,0,0.5683,-0.7968,0.0022,10
09/18/2020,NFLX200918C00675000,10.05,-0.325,12.05,13.35,4,0.5746,0.1978,0.0022,102,675.000,NFLX200918P00675000,0,0,151.5,155.15,0,0.5759,-0.8014,0.0022,0
09/18/2020,NFLX200918C00680000,11,1.15,11.4,12.8,19,0.5757,0.1901,0.0021,102,680.000,NFLX200918P00680000,169.45,0,155.9,159.5,0,0.5767,-0.8094,0.0021,1
09/18/2020,NFLX200918C00685000,9.1,-0.225,10.85,12.05,1,0.5756,0.1819,0.002,38,685.000,NFLX200918P00685000,0,0,160.35,164,0,0.5788,-0.8165,0.002,0
09/18/2020,NFLX200918C00690000,8.55,-0.325,10.4,11.45,1,0.5771,0.1748,0.002,318,690.000,NFLX200918P00690000,245.51,0,164.95,168.5,0,0.5816,-0.8228,0.002,1
09/18/2020,NFLX200918C00695000,7.55,-0.95,9.9,10.95,5,0.5786,0.168,0.0019,153,695.000,NFLX200918P00695000,0,0,169.3,172.95,0,0.5815,-0.8305,0.0019,0
09/18/2020,NFLX200918C00700000,9.7,1.625,9.7,10.5,101,0.5828,0.1629,0.0019,1174,700.000,NFLX200918P00700000,201.75,0,174,177.55,0,0.5853,-0.8358,0.0019,1
09/18/2020,NFLX200918C00705000,8.1,0.375,9.05,10.05,22,0.5817,0.1557,0.0018,31,705.000,NFLX200918P00705000,193.75,0,178.55,181.1,0,0.5777,-0.8469,0.0018,1
09/18/2020,NFLX200918C00710000,8.8,1.475,8.8,9.6,7,0.5855,0.1504,0.0018,42,710.000,NFLX200918P00710000,0,0,183.2,186.45,0,0.5874,-0.8487,0.0018,0
09/18/2020,NFLX200918C00715000,5.55,0,8.2,9.3,0,0.5863,0.1442,0.0017,151,715.000,NFLX200918P00715000,0,0,187.8,191.15,0,0.5838,-0.8578,0.0017,0
09/18/2020,NFLX200918C00720000,7,0.3,7.7,8.85,17,0.5861,0.1378,0.0017,86,720.000,NFLX200918P00720000,0,0,192.4,196,0,0.5941,-0.8582,0.0017,0
09/18/2020,NFLX200918C00725000,6.45,0,7.6,8.5,0,0.5907,0.1339,0.0016,49,725.000,NFLX200918P00725000,0,0,197.05,200.45,0,0.5942,-0.8643,0.0016,0
09/18/2020,NFLX200918C00730000,6.75,0.65,7.3,8.15,28,0.5928,0.1291,0.0016,93,730.000,NFLX200918P00730000,185.9,0,201.7,205.2,0,0.597,-0.8689,0.0016,1
09/18/2020,NFLX200918C00735000,5.4,-0.525,6.95,7.95,1,0.5958,0.1248,0.0015,25,735.000,NFLX200918P00735000,0,0,206.45,209.9,0,0.6001,-0.8731,0.0015,0
09/18/2020,NFLX200918C00740000,4.85,-0.85,6.6,7.7,4,0.5978,0.1203,0.0015,54,740.000,NFLX200918P00740000,0,0,210.35,214.55,0,0.5928,-0.8821,0.0015,0
09/18/2020,NFLX200918C00745000,6.5,1.075,6.3,7.25,2,0.5979,0.115,0.0014,47,745.000,NFLX200918P00745000,0,0,215.85,218.7,0,0.5974,-0.8852,0.0014,0
09/18/2020,NFLX200918C00750000,6.8,1.5,6.3,7,32,0.6033,0.1124,0.0014,91,750.000,NFLX200918P00750000,0,0,220.6,223.9,0,0.6052,-0.8867,0.0014,0
09/18/2020,NFLX200918C00755000,6.5,1.475,6.05,6.75,30,0.6057,0.1086,0.0014,223,755.000,NFLX200918P00755000,0,0,225.35,228.8,0,0.6094,-0.8897,0.0014,0
09/18/2020,NFLX200918C00760000,6.25,1.275,5.7,6.5,1,0.6065,0.1042,0.0013,0,760.000,NFLX200918P00760000,0,0,230.15,233.55,0,0.6122,-0.8933,0.0013,0
09/18/2020,NFLX200918C00765000,5.05,0.25,5.55,6.35,3,0.6108,0.1015,0.0013,10,765.000,NFLX200918P00765000,0,0,234.75,238.6,0,0.616,-0.8962,0.0013,0
09/18/2020,NFLX200918C00770000,4.08,0,5.2,6.15,0,0.6116,0.0974,0.0013,4,770.000,NFLX200918P00770000,0,0,239.55,243.4,0,0.6189,-0.8994,0.0013,0
09/18/2020,NFLX200918C00775000,4.05,0,5.15,5.95,0,0.6161,0.0951,0.0012,1,775.000,NFLX200918P00775000,0,0,244.4,248.15,0,0.6216,-0.9026,0.0012,0
09/18/2020,NFLX200918C00780000,3.85,-0.475,4.85,5.9,1,0.6191,0.0922,0.0012,6,780.000,NFLX200918P00780000,0,0,249,253,0,0.6221,-0.9065,0.0012,0
09/18/2020,NFLX200918C00785000,4.8,0.575,4.7,5.75,3,0.6225,0.0896,0.0012,0,785.000,NFLX200918P00785000,0,0,253.8,257.8,0,0.6243,-0.9097,0.0012,0
09/18/2020,NFLX200918C00790000,5.15,1.075,4.75,5.55,1,0.6279,0.0879,0.0011,0,790.000,NFLX200918P00790000,0,0,258.8,262.6,0,0.629,-0.9116,0.0011,0
09/18/2020,NFLX200918C00795000,3.79,-0.16,4.65,5.25,12,0.6296,0.0849,0.0011,0,795.000,NFLX200918P00795000,0,0,263.55,267.5,0,0.6315,-0.9144,0.0011,0
09/18/2020,NFLX200918C00800000,4.8,0.975,4.45,5.15,10,0.6324,0.0823,0.0011,108,800.000,NFLX200918P00800000,286.53,0,268.35,272.35,0,0.6337,-0.9172,0.0011,1
09/18/2020,NFLX200918C00805000,3.95,0,4.35,4.95,0,0.6351,0.0799,0.001,1,805.000,NFLX200918P00805000,0,0,273.45,277.2,0,0.6402,-0.9181,0.0011,0
09/18/2020,NFLX200918C00810000,4.5,0.875,4.15,4.75,1,0.636,0.0769,0.001,0,810.000,NFLX200918P00810000,0,0,278.3,282.05,0,0.6429,-0.9205,0.001,0
09/18/2020,NFLX200918C00815000,0,0,4.05,4.75,0,0.6415,0.0756,0.001,0,815.000,NFLX200918P00815000,0,0,283.3,286.95,0,0.6484,-0.9218,0.001,0
09/18/2020,NFLX200918C00820000,2.95,0,3.85,4.55,0,0.642,0.0726,0.001,5,820.000,NFLX200918P00820000,0,0,288,291.8,0,0.6484,-0.925,0.001,0
09/18/2020,NFLX200918C00825000,0,0,3.9,4.5,0,0.6488,0.072,0.0009,0,825.000,NFLX200918P00825000,0,0,292.95,296.7,0,0.6528,-0.9265,0.001,0
09/18/2020,NFLX200918C00840000,0,0,3.5,4.15,0,0.6561,0.0659,0.0009,0,840.000,NFLX200918P00840000,0,0,306.9,311.4,0,0.65,-0.9362,0.0009,0
09/18/2020,NFLX200918C00860000,2.59,-0.235,3.2,3.8,1,0.6698,0.0601,0.0008,1,860.000,NFLX200918P00860000,0,0,327.2,330.95,0,0.6729,-0.9389,0.0008,0
09/18/2020,NFLX200918C00880000,2.95,0.435,2.76,3.5,3,0.6797,0.0539,0.0007,3,880.000,NFLX200918P00880000,365.53,0,346.2,350.65,0,0.6718,-0.9485,0.0007,1
09/18/2020,NFLX200918C00900000,2.73,0.36,2.54,3,46,0.6876,0.048,0.0006,246,900.000,NFLX200918P00900000,0,0,366.05,370.4,0,0.6865,-0.9523,0.0006,0
10/16/2020,NFLX201016C00510000,55,55,68.85,73.2,1,0.5564,0.6205,0.0025,0,510.000,NFLX201016P00510000,50.35,50.35,44.3,48.65,29,0.556,-0.3786,0.0025,0
10/16/2020,NFLX201016C00520000,60,60,63.9,68.05,16,0.5556,0.5938,0.0026,0,520.000,NFLX201016P00520000,60,60,49.2,53.5,44,0.5546,-0.4053,0.0026,0
10/16/2020,NFLX201016C00530000,57.55,57.55,59.7,63.3,2,0.5562,0.5679,0.0026,0,530.000,NFLX201016P00530000,62.25,62.25,55.05,58.55,22,0.5561,-0.4319,0.0026,0
11/20/2020,NFLX201120C00155000,369.92,0,377.3,381.25,0,0.02,1,0.0001,14,155.000,NFLX201120P00155000,0.4,0,0.25,0.48,0,0.8661,-0.0037,0,63
11/20/2020,NFLX201120C00160000,266.65,0,372.3,376.8,0,0.781,0.9978,0,6,160.000,NFLX201120P00160000,0.32,0,0.06,0.5,0,0.8188,-0.0031,0,417
11/20/2020,NFLX201120C00165000,257.55,0,367.35,371.25,0,0.02,1,0.0001,14,165.000,NFLX201120P00165000,0.37,0,0.02,0.52,0,0.7954,-0.0031,0,290
11/20/2020,NFLX201120C00170000,0,0,362.4,366.5,0,0.6824,0.9988,0,0,170.000,NFLX201120P00170000,0.39,0,0.04,0.54,0,0.7825,-0.0033,0,16
11/20/2020,NFLX201120C00175000,350.12,0,357.5,361.95,0,0.7811,0.996,0,5,175.000,NFLX201120P00175000,0.93,0,0,0.57,0,0.7621,-0.0034,0,6
11/20/2020,NFLX201120C00180000,0,0,352.4,356.35,0,0.05,1,0,0,180.000,NFLX201120P00180000,1.3,0,0.02,0.6,0,0.7511,-0.0037,0,14
11/20/2020,NFLX201120C00185000,0,0,347.6,351.5,0,0.6852,0.9976,0,0,185.000,NFLX201120P00185000,1.33,0,0.05,0.64,0,0.7426,-0.0041,0.0001,51
11/20/2020,NFLX201120C00190000,240.26,0,342.55,346.4,0,0.6296,0.9985,0,14,190.000,NFLX201120P00190000,1.35,0,0.06,0.68,0,0.7311,-0.0045,0.0001,16
11/20/2020,NFLX201120C00195000,0,0,337.7,341.5,0,0.6698,0.997,0,1,195.000,NFLX201120P00195000,0.8,0,0.11,0.72,0,0.7239,-0.005,0.0001,13
11/20/2020,NFLX201120C00200000,230.57,0,332.65,337,0,0.7112,0.9946,0.0001,1,200.000,NFLX201120P00200000,0.8,0,0.15,0.78,0,0.7169,-0.0056,0.0001,145
11/20/2020,NFLX201120C00205000,0,0,327.7,331.8,0,0.6778,0.9953,0.0001,0,205.000,NFLX201120P00205000,0.53,0,0.22,0.83,0,0.7113,-0.0063,0.0001,123
11/20/2020,NFLX201120C00210000,0,0,322.9,327.25,0,0.7195,0.9921,0.0001,0,210.000,NFLX201120P00210000,1.22,0,0.27,0.89,0,0.7038,-0.007,0.0001,19
11/20/2020,NFLX201120C00220000,192.1,0,313.05,317.05,0,0.6818,0.992,0.0001,4,220.000,NFLX201120P00220000,0.88,0,0.39,1.04,0,0.6908,-0.0086,0.0001,33
11/20/2020,NFLX201120C00230000,0,0,303.1,307.25,0,0.6656,0.9904,0.0001,1,230.000,NFLX201120P00230000,1.05,0,0.72,1.11,0,0.6826,-0.0109,0.0001,96
11/20/2020,NFLX201120C00240000,0,0,293.4,297.8,0,0.6777,0.9862,0.0002,0,240.000,NFLX201120P00240000,1.17,0,0.9,1.33,0,0.6709,-0.0132,0.0002,17
11/20/2020,NFLX201120C00250000,180.66,0,283.55,287.6,0,0.6435,0.9858,0.0002,7,250.000,NFLX201120P00250000,1.75,0,1.06,1.56,0,0.6565,-0.0155,0.0002,93
11/20/2020,NFLX201120C00260000,170.8,0,273.95,277.95,0,0.6419,0.9818,0.0002,1,260.000,NFLX201120P00260000,1.61,0,1.28,1.83,0,0.6441,-0.0184,0.0002,55
11/20/2020,NFLX201120C00270000,0,0,264.25,268.3,0,0.6323,0.9781,0.0003,1,270.000,NFLX201120P00270000,2.1,0,1.59,2.16,0,0.634,-0.0221,0.0003,120
11/20/2020,NFLX201120C00280000,172.46,0,254.75,258.6,0,0.624,0.9738,0.0003,1,280.000,NFLX201120P00280000,2.9,0,2.12,2.55,0,0.6289,-0.0269,0.0003,207
11/20/2020,NFLX201120C00290000,168.88,0,245.1,249.2,0,0.6166,0.9687,0.0004,53,290.000,NFLX201120P00290000,3.57,0,2.44,2.93,0,0.6155,-0.031,0.0004,317
11/20/2020,NFLX201120C00300000,264.3,0,235.6,239.75,0,0.6083,0.9631,0.0004,33,300.000,NFLX201120P00300000,3.5,-0.1,2.82,3.65,4,0.6085,-0.0369,0.0004,463
11/20/2020,NFLX201120C00305000,160.35,0,230.9,234.95,0,0.6027,0.9604,0.0004,9,305.000,NFLX201120P00305000,2.88,0,3.1,3.65,0,0.5988,-0.0388,0.0004,107
11/20/2020,NFLX201120C00310000,200.42,0,226.1,230.7,0,0.6045,0.9559,0.0005,7,310.000,NFLX201120P00310000,4.55,0,3.4,4,0,0.5959,-0.0422,0.0005,147
11/20/2020,NFLX201120C00315000,237.83,0,221.55,225.75,0,0.5977,0.9531,0.0005,14,315.000,NFLX201120P00315000,4.7,0.1,3.75,4.35,1,0.5928,-0.0458,0.0005,110
11/20/2020,NFLX201120C00320000,128.1,0,216.9,220.55,0,0.585,0.9514,0.0005,26,320.000,NFLX201120P00320000,4.75,0,4.2,4.65,0,0.5898,-0.0497,0.0006,225
11/20/2020,NFLX201120C00325000,192.6,0,212.4,215.95,0,0.5837,0.947,0.0006,50,325.000,NFLX201120P00325000,3.73,0,4.4,5.4,0,0.589,-0.0542,0.0006,113
11/20/2020,NFLX201120C00330000,172.4,0,207.8,211.4,0,0.5808,0.9428,0.0006,6,330.000,NFLX201120P00330000,5.85,0,5,5.85,0,0.5885,-0.0591,0.0006,196
11/20/2020,NFLX201120C00335000,224.94,0,203.25,206.65,0,0.5752,0.939,0.0007,42,335.000,NFLX201120P00335000,6,-0.425,5.4,6.1,4,0.582,-0.0627,0.0007,102
11/20/2020,NFLX201120C00340000,187.86,0,198.95,202.4,0,0.5786,0.9327,0.0007,41,340.000,NFLX201120P00340000,7.4,0,5.85,6.55,0,0.5782,-0.0672,0.0007,129
11/20/2020,NFLX201120C00345000,169.37,-15.68,194.25,197.95,2,0.5734,0.9283,0.0008,205,345.000,NFLX201120P00345000,6.92,0,6.3,7.1,0,0.5749,-0.0721,0.0008,267
11/20/2020,NFLX201120C00350000,186.73,0,190,193.15,0,0.569,0.9235,0.0008,101,350.000,NFLX201120P00350000,7.7,-0.45,6.95,7.5,315,0.5716,-0.0772,0.0008,1580
11/20/2020,NFLX201120C00355000,151.96,0,185.6,189,0,0.5692,0.9172,0.0009,121,355.000,NFLX201120P00355000,7.2,0,7.55,8.25,0,0.5707,-0.0832,0.0009,277
11/20/2020,NFLX201120C00360000,155.7,-16.175,181.2,184.35,1,0.5636,0.9123,0.0009,86,360.000,NFLX201120P00360000,7.02,0,7.8,8.7,0,0.5626,-0.0874,0.0009,292
11/20/2020,NFLX201120C00365000,178.71,10.81,176.75,180.3,1,0.5628,0.9057,0.0009,193,365.000,NFLX201120P00365000,11.5,0,8.5,9.65,0,0.5633,-0.0944,0.0009,100
11/20/2020,NFLX201120C00370000,175.4,0,172.6,176.2,0,0.5634,0.8985,0.001,31,370.000,NFLX201120P00370000,10.5,-0.575,9.4,10.4,4,0.563,-0.1014,0.001,140
11/20/2020,NFLX201120C00375000,178.84,0,168.2,172,0,0.56,0.8921,0.001,76,375.000,NFLX201120P00375000,12.12,0,10,11.1,0,0.5588,-0.1075,0.001,187
11/20/2020,NFLX201120C00380000,166.05,10.65,164.2,167.75,1,0.559,0.8848,0.0011,103,380.000,NFLX201120P00380000,12.6,-0.225,11,11.8,4,0.5575,-0.1147,0.0011,162
11/20/2020,NFLX201120C00385000,144.2,0,160,163.6,0,0.5563,0.8777,0.0012,111,385.000,NFLX201120P00385000,9.47,0,11.45,12.7,0,0.5526,-0.1211,0.0012,221
11/20/2020,NFLX201120C00390000,171.82,0,156,159.55,0,0.5554,0.8699,0.0012,51,390.000,NFLX201120P00390000,14,0,12.45,13.8,0,0.553,-0.1294,0.0012,234
11/20/2020,NFLX201120C00395000,189.05,0,152,155.55,0,0.5541,0.8619,0.0013,82,395.000,NFLX201120P00395000,10.7,0,13.3,14.85,0,0.5511,-0.1372,0.0013,180
11/20/2020,NFLX201120C00400000,138.16,-1.49,147.7,151.55,1,0.55,0.8544,0.0013,153,400.000,NFLX201120P00400000,16.95,-0.175,14.35,15.95,157,0.5503,-0.1456,0.0013,893
11/20/2020,NFLX201120C00405000,166.3,0,144,147.55,0,0.5494,0.8457,0.0014,138,405.000,NFLX201120P00405000,15.8,0,15.3,17,0,0.5477,-0.1538,0.0014,111
11/20/2020,NFLX201120C00410000,121.7,-10.9,140.05,143.7,1,0.5474,0.8371,0.0014,94,410.000,NFLX201120P00410000,20.98,1.405,16.35,17.8,2,0.5436,-0.1617,0.0014,144
11/20/2020,NFLX201120C00415000,128.25,-0.225,136.2,139.9,1,0.5458,0.8282,0.0015,123,415.000,NFLX201120P00415000,21.29,0,17.75,19.05,0,0.544,-0.1713,0.0015,132
11/20/2020,NFLX201120C00420000,114.56,-11.64,132.5,135.7,13,0.542,0.8196,0.0015,156,420.000,NFLX201120P00420000,22.21,-0.165,19,20.25,241,0.5424,-0.1805,0.0015,355
11/20/2020,NFLX201120C00425000,117.2,-4.075,128.85,132.55,1,0.5442,0.8091,0.0016,115,425.000,NFLX201120P00425000,23.63,0,20.3,21.65,0,0.5417,-0.1902,0.0016,349
11/20/2020,NFLX201120C00430000,118.5,-0.05,125.65,128.9,1,0.5452,0.7988,0.0016,165,430.000,NFLX201120P00430000,24.45,-0.925,22,22.95,8,0.542,-0.2003,0.0016,301
11/20/2020,NFLX201120C00435000,100.98,0,121.65,124.5,0,0.537,0.7907,0.0017,78,435.000,NFLX201120P00435000,27.65,0.725,22.7,24.4,23,0.5369,-0.2093,0.0017,137
11/20/2020,NFLX201120C00440000,110.15,0,118.15,121,0,0.536,0.7804,0.0017,368,440.000,NFLX201120P00440000,28.85,0.225,24.5,25.9,11,0.5375,-0.22,0.0017,258
11/20/2020,NFLX201120C00445000,98.5,0,114.8,118.35,0,0.5396,0.7688,0.0018,99,445.000,NFLX201120P00445000,31.23,0,26,27.5,0,0.5365,-0.2304,0.0018,302
11/20/2020,NFLX201120C00450000,111.7,6.75,112.2,115.1,29,0.5432,0.7572,0.0018,8353,450.000,NFLX201120P00450000,32,-0.35,28.1,29.15,19,0.5381,-0.2416,0.0018,218
11/20/2020,NFLX201120C00460000,95.05,-3.925,104.85,108.5,12,0.537,0.7365,0.0019,251,460.000,NFLX201120P00460000,38.5,0,30.7,32.7,0,0.5326,-0.2627,0.0019,309
11/20/2020,NFLX201120C00470000,86.4,-7.075,100,102.3,7,0.5424,0.713,0.002,312,470.000,NFLX201120P00470000,42.55,2.35,35.5,36.75,1,0.5378,-0.2863,0.002,142
11/20/2020,NFLX201120C00480000,84.35,-3.425,93.4,96.15,4,0.5374,0.6908,0.0021,529,480.000,NFLX201120P00480000,45.9,1.325,38.4,40.5,2,0.5304,-0.3084,0.0021,270
11/20/2020,NFLX201120C00490000,76.75,-5.675,87.7,90.55,3,0.5369,0.6675,0.0021,479,490.000,NFLX201120P00490000,50.75,1.5,42.5,44.85,5,0.5289,-0.3318,0.0022,67
11/20/2020,NFLX201120C00500000,78.91,2.035,82.15,85.1,4,0.5355,0.6441,0.0022,323,500.000,NFLX201120P00500000,56.25,2.275,47.4,49.3,3,0.5293,-0.3556,0.0022,274
11/20/2020,NFLX201120C00520000,71.91,5.01,71.75,74.7,99,0.5315,0.5967,0.0023,390,520.000,NFLX201120P00520000,62.18,-2.495,56.75,59.25,2,0.5261,-0.4035,0.0023,139
11/20/2020,NFLX201120C00540000,63.85,4.725,63.2,65.05,25,0.5305,0.5494,0.0024,293,540.000,NFLX201120P00540000,75.85,-0.125,68.3,70,1,0.5272,-0.451,0.0024,58
11/20/2020,NFLX201120C00560000,54.42,2.945,55.4,57.55,66,0.5336,0.504,0.0024,1214,560.000,NFLX201120P00560000,88.05,0,80.4,82.55,0,0.5303,-0.4968,0.0024,24
11/20/2020,NFLX201120C00580000,47.68,3.055,48,49.55,40,0.5294,0.4583,0.0024,185,580.000,NFLX201120P00580000,101.17,0,93,95.2,0,0.5288,-0.5419,0.0024,45
11/20/2020,NFLX201120C00590000,42.39,0.99,44.65,46.25,12,0.5291,0.4365,0.0024,142,590.000,NFLX201120P00590000,111.08,0,99.3,101.85,0,0.5269,-0.5643,0.0024,12
11/20/2020,NFLX201120C00600000,41.67,3.37,40.2,42.85,31,0.5223,0.4128,0.0024,402,600.000,NFLX201120P00600000,111.8,-3.45,105.4,108.7,1,0.5233,-0.5868,0.0024,12
11/20/2020,NFLX201120C00610000,36.9,1.225,38,39.95,55,0.5251,0.3932,0.0023,156,610.000,NFLX201120P00610000,120.05,0,112.5,115.75,0,0.5231,-0.6076,0.0023,1
11/20/2020,NFLX201120C00620000,31.15,-1.45,34.55,37.5,16,0.5231,0.3723,0.0023,305,620.000,NFLX201120P00620000,131.79,0,119.55,122.8,0,0.5212,-0.6286,0.0023,14
11/20/2020,NFLX201120C00630000,30.5,0,32.5,35.05,0,0.5256,0.3541,0.0022,523,630.000,NFLX201120P00630000,115.4,0,127,130.25,0,0.5211,-0.6481,0.0023,2
11/20/2020,NFLX201120C00640000,29.65,1.6,30.15,32.65,9,0.5257,0.3354,0.0022,493,640.000,NFLX201120P00640000,138.15,0,134.55,137.75,0,0.5203,-0.6674,0.0022,13
11/20/2020,NFLX201120C00650000,27,0.825,28.6,30.25,6,0.528,0.3187,0.0021,230,650.000,NFLX201120P00650000,145.85,0,143.1,145.45,0,0.5234,-0.6838,0.0022,3
11/20/2020,NFLX201120C00660000,21.55,0,25.7,27.6,0,0.5218,0.298,0.0021,41,660.000,NFLX201120P00660000,161.15,0.15,150.3,154.05,1,0.5233,-0.7012,0.0021,0
11/20/2020,NFLX201120C00670000,19.1,0,23.9,26.1,0,0.5246,0.2828,0.002,77,670.000,NFLX201120P00670000,170,0,158.4,161.95,0,0.5229,-0.7182,0.002,2
11/20/2020,NFLX201120C00680000,24,3.375,22,24.65,1,0.526,0.2677,0.002,46,680.000,NFLX201120P00680000,215.42,0,166.55,170.3,0,0.5235,-0.7338,0.002,18
11/20/2020,NFLX201120C00690000,19.85,0,20.4,22.15,0,0.5225,0.2503,0.0019,53,690.000,NFLX201120P00690000,0,0,174.95,178.8,0,0.525,-0.7482,0.0019,0
11/20/2020,NFLX201120C00700000,18.9,1.35,19.2,20.7,20,0.525,0.2373,0.0019,336,700.000,NFLX201120P00700000,196.55,0,183.45,187.05,0,0.5246,-0.763,0.0019,3
11/20/2020,NFLX201120C00710000,16.8,0,17.4,19.45,0,0.5245,0.223,0.0018,2,710.000,NFLX201120P00710000,0,0,192.05,195.45,0,0.5243,-0.777,0.0018,0
11/20/2020,NFLX201120C00720000,13,0,16.05,17.85,0,0.5233,0.2091,0.0017,29,720.000,NFLX201120P00720000,0,0,200.7,204.6,0,0.5273,-0.7885,0.0017,0
11/20/2020,NFLX201120C00730000,14,0,15.05,17.15,0,0.5281,0.1994,0.0017,3,730.000,NFLX201120P00730000,0,0,209.5,213.4,0,0.5283,-0.8004,0.0017,0
11/20/2020,NFLX201120C00740000,13.21,0.31,14.55,15.45,5,0.5292,0.1881,0.0016,214,740.000,NFLX201120P00740000,0,0,218.4,222.1,0,0.5283,-0.8124,0.0016,0
11/20/2020,NFLX201120C00750000,10.88,-1.07,13.35,14.95,1,0.5324,0.1787,0.0016,11,750.000,NFLX201120P00750000,0,0,227.45,231.2,0,0.5307,-0.8223,0.0016,0
11/20/2020,NFLX201120C00760000,11,0,12.3,14,0,0.533,0.1682,0.0015,2,760.000,NFLX201120P00760000,0,0,236.5,240.2,0,0.5316,-0.8326,0.0015,0
11/20/2020,NFLX201120C00770000,9.75,0,11.6,13.1,0,0.5353,0.1594,0.0014,3,770.000,NFLX201120P00770000,0,0,245.65,249.4,0,0.5335,-0.8417,0.0014,0
11/20/2020,NFLX201120C00780000,0,0,10.8,12.9,0,0.5408,0.1529,0.0014,0,780.000,NFLX201120P00780000,0,0,254.8,258.6,0,0.5347,-0.8507,0.0014,0
11/20/2020,NFLX201120C00790000,10.69,1.665,10.1,11.55,1,0.5385,0.1424,0.0013,0,790.000,NFLX201120P00790000,0,0,264.15,267.75,0,0.5362,-0.859,0.0013,0
11/20/2020,NFLX201120C00800000,8.81,0.16,9.6,10.75,5,0.5407,0.1349,0.0013,0,800.000,NFLX201120P00800000,0,0,273.5,277.15,0,0.5387,-0.8663,0.0013,0
11/20/2020,NFLX201120C00820000,7.4,-0.175,8.45,9.55,5,0.5449,0.1211,0.0012,0,820.000,NFLX201120P00820000,0,0,292.35,296,0,0.5432,-0.8798,0.0012,0
11/20/2020,NFLX201120C00840000,5.7,-1.125,7.5,8.7,2,0.5511,0.11,0.0011,25,840.000,NFLX201120P00840000,0,0,311.45,315,0,0.5487,-0.8913,0.0011,0
11/20/2020,NFLX201120C00860000,0,0,6.65,7.6,0,0.5538,0.0983,0.001,0,860.000,NFLX201120P00860000,0,0,330.65,334.2,0,0.5546,-0.9013,0.001,0
11/20/2020,NFLX201120C00880000,4.7,0,5.9,7.05,0,0.5604,0.0898,0.0009,3,880.000,NFLX201120P00880000,0,0,349.65,353.4,0,0.5565,-0.912,0.0009,0
11/20/2020,NFLX201120C00900000,4.6,-0.475,5.25,6,16,0.561,0.0796,0.0008,91,900.000,NFLX201120P00900000,0,0,369.25,372.8,0,0.5645,-0.9188,0.0008,0
12/18/2020,NFLX201218C00210000,314.43,0,323.3,327.45,0,0.6884,0.9894,0.0001,6,210.000,NFLX201218P00210000,0.94,0,0.78,1.31,0,0.6931,-0.0109,0.0001,101
12/18/2020,NFLX201218C00220000,326.15,0,313.5,317.7,0,0.6769,0.9871,0.0001,10,220.000,NFLX201218P00220000,1.32,0,1.14,1.51,0,0.6861,-0.0136,0.0001,29
12/18/2020,NFLX201218C00230000,294.84,0,303.7,307.85,0,0.6594,0.9852,0.0002,1,230.000,NFLX201218P00230000,1.23,0,1.28,1.76,0,0.6693,-0.0157,0.0002,41
12/18/2020,NFLX201218C00240000,0,0,294.1,298.25,0,0.6558,0.9815,0.0002,0,240.000,NFLX201218P00240000,1.62,0,1.34,2.05,0,0.6505,-0.0178,0.0002,72
12/18/2020,NFLX201218C00250000,0,0,284.45,288.8,0,0.651,0.9773,0.0002,0,250.000,NFLX201218P00250000,1.75,0,1.81,2.39,0,0.6444,-0.0217,0.0002,34
12/18/2020,NFLX201218C00260000,0,0,274.7,278.9,0,0.6295,0.975,0.0003,0,260.000,NFLX201218P00260000,2.35,0,2.05,2.78,0,0.6303,-0.0251,0.0003,110
12/18/2020,NFLX201218C00270000,0,0,265.15,269.45,0,0.6224,0.9703,0.0003,0,270.000,NFLX201218P00270000,3.2,0,2.44,3.15,0,0.6187,-0.029,0.0003,84
12/18/2020,NFLX201218C00280000,148.92,0,255.75,259.85,0,0.6127,0.9654,0.0004,2,280.000,NFLX201218P00280000,2.68,0,2.9,3.7,0,0.6095,-0.0339,0.0004,82
12/18/2020,NFLX201218C00290000,0,0,246.35,250.75,0,0.6093,0.9588,0.0004,0,290.000,NFLX201218P00290000,4,-0.25,3.45,4.35,2,0.6019,-0.0396,0.0004,128
12/18/2020,NFLX201218C00300000,159.28,0,236.95,241.1,0,0.5949,0.9538,0.0005,20,300.000,NFLX201218P00300000,5.4,0.35,4.2,5,1,0.5954,-0.0461,0.0005,91
12/18/2020,NFLX201218C00310000,202.31,0,227.9,231.55,0,0.5855,0.9471,0.0005,11,310.000,NFLX201218P00310000,4.05,0,4.95,5.65,0,0.5858,-0.0529,0.0005,101
12/18/2020,NFLX201218C00320000,156.15,0,218.8,222.7,0,0.5821,0.9384,0.0006,14,320.000,NFLX201218P00320000,6.7,-0.125,5.85,6.65,4,0.5807,-0.0612,0.0006,95
12/18/2020,NFLX201218C00325000,137.9,0,214.3,218.45,0,0.5819,0.9333,0.0006,5,325.000,NFLX201218P00325000,6.85,0,6,7.2,0,0.5749,-0.0647,0.0006,48
12/18/2020,NFLX201218C00330000,130.42,0,209.8,213.55,0,0.5739,0.93,0.0007,16,330.000,NFLX201218P00330000,8.1,0,6.75,7.7,0,0.5738,-0.0699,0.0007,60
12/18/2020,NFLX201218C00335000,98.8,0,205.3,209.15,0,0.5708,0.9253,0.0007,8,335.000,NFLX201218P00335000,7.25,0,7.3,8.25,0,0.5702,-0.0748,0.0007,47
12/18/2020,NFLX201218C00340000,220.62,0,200.95,204.7,0,0.5681,0.9202,0.0007,3,340.000,NFLX201218P00340000,8.55,0,7.9,8.8,0,0.5678,-0.0796,0.0007,111
12/18/2020,NFLX201218C00345000,172.09,0,196.55,200.35,0,0.5654,0.9149,0.0008,3,345.000,NFLX201218P00345000,7.03,0,8.45,9.5,0,0.565,-0.0849,0.0008,49
12/18/2020,NFLX201218C00350000,112.83,0,192.3,195.95,0,0.5629,0.9094,0.0008,10,350.000,NFLX201218P00350000,11.05,0.45,9.2,10.1,2,0.5622,-0.0906,0.0008,114
12/18/2020,NFLX201218C00355000,108.75,0,187.95,191.65,0,0.5599,0.9038,0.0009,6,355.000,NFLX201218P00355000,8.05,0,9.85,10.8,0,0.5597,-0.0961,0.0009,71
12/18/2020,NFLX201218C00360000,165.08,0,183.75,187.35,0,0.5575,0.8978,0.0009,10,360.000,NFLX201218P00360000,9.55,0,10.45,11.55,0,0.5563,-0.1017,0.0009,148
12/18/2020,NFLX201218C00365000,127.66,0,179.55,183.2,0,0.5557,0.8914,0.001,6,365.000,NFLX201218P00365000,9.06,0,11.35,12.4,0,0.5553,-0.1084,0.001,67
12/18/2020,NFLX201218C00370000,187,0,175.35,179.35,0,0.5556,0.8843,0.001,10,370.000,NFLX201218P00370000,13.35,0,12.1,13.25,0,0.5526,-0.1148,0.001,86
12/18/2020,NFLX201218C00375000,102,0,171.1,174.9,0,0.55,0.8785,0.0011,70,375.000,NFLX201218P00375000,15.49,0,12.45,14.2,0,0.5477,-0.1204,0.0011,45
12/18/2020,NFLX201218C00380000,129.23,0,167.2,170.9,0,0.5497,0.871,0.0011,34,380.000,NFLX201218P00380000,14.65,0,13.45,15.1,0,0.5457,-0.1277,0.0011,195
12/18/2020,NFLX201218C00385000,94.5,0,163.1,166.9,0,0.5474,0.8639,0.0011,113,385.000,NFLX201218P00385000,16.98,0,14.5,16.1,0,0.5445,-0.1352,0.0011,169
12/18/2020,NFLX201218C00390000,146.4,0,159.1,162.9,0,0.5451,0.8565,0.0012,73,390.000,NFLX201218P00390000,18.32,0,15.35,17.25,0,0.5424,-0.1426,0.0012,145
12/18/2020,NFLX201218C00395000,100,0,155.1,159,0,0.543,0.8488,0.0012,122,395.000,NFLX201218P00395000,18.5,-0.875,16.7,18.25,1,0.5419,-0.1508,0.0012,148
12/18/2020,NFLX201218C00400000,138.3,0,151.3,155.1,0,0.5415,0.8408,0.0013,250,400.000,NFLX201218P00400000,20.75,0.1,17.2,19.45,1,0.537,-0.1578,0.0013,439
12/18/2020,NFLX201218C00405000,80.3,0,147.6,151.3,0,0.5406,0.8324,0.0013,86,405.000,NFLX201218P00405000,18.4,0,18.8,20.75,0,0.5385,-0.167,0.0013,107
12/18/2020,NFLX201218C00410000,122.2,-13.55,143.7,147.55,1,0.5383,0.8241,0.0014,99,410.000,NFLX201218P00410000,26,0,20,21.95,0,0.5366,-0.1753,0.0014,106
12/18/2020,NFLX201218C00415000,133.26,0,139.9,143.8,0,0.536,0.8157,0.0014,62,415.000,NFLX201218P00415000,16.36,0,21.25,23.35,0,0.5355,-0.1841,0.0014,87
12/18/2020,NFLX201218C00420000,126,-3.425,136.35,140.15,2,0.5351,0.8067,0.0015,87,420.000,NFLX201218P00420000,25,-1.125,22.1,24.65,2,0.5312,-0.1922,0.0015,357
12/18/2020,NFLX201218C00425000,127,2.075,132.7,136.6,2,0.5336,0.7976,0.0015,46,425.000,NFLX201218P00425000,27,0,23.9,26.25,0,0.5329,-0.2022,0.0015,121
12/18/2020,NFLX201218C00430000,104.03,0,129.1,132.2,0,0.5276,0.7895,0.0016,90,430.000,NFLX201218P00430000,27.8,0,24.8,26.8,0,0.5243,-0.2096,0.0016,77
12/18/2020,NFLX201218C00435000,103,0,125.7,129.6,0,0.5311,0.7788,0.0016,230,435.000,NFLX201218P00435000,30.42,0,26.8,29.3,0,0.5303,-0.2209,0.0016,233
12/18/2020,NFLX201218C00440000,107.25,-7.8,122.2,126,1,0.5286,0.7695,0.0017,221,440.000,NFLX201218P00440000,29.69,-2.685,28.55,31,2,0.5304,-0.2309,0.0016,159
12/18/2020,NFLX201218C00445000,145.28,0,119,122.75,0,0.5286,0.7594,0.0017,175,445.000,NFLX201218P00445000,31.17,-3.23,29.4,32.6,1,0.5254,-0.2399,0.0017,45
12/18/2020,NFLX201218C00450000,103.4,-5.3,115.5,119.4,1,0.5263,0.7496,0.0017,153,450.000,NFLX201218P00450000,40,3.95,31.9,34.5,1,0.5288,-0.2508,0.0017,226
12/18/2020,NFLX201218C00455000,100.57,0,112.3,116.1,0,0.5251,0.7395,0.0018,60,455.000,NFLX201218P00455000,27.35,0,33.15,36.35,0,0.5258,-0.2606,0.0018,24
12/18/2020,NFLX201218C00460000,96.56,-6.49,109.4,113,3,0.5256,0.7289,0.0018,49,460.000,NFLX201218P00460000,34,0,35.25,38.15,0,0.5259,-0.271,0.0018,80
12/18/2020,NFLX201218C00465000,133,0,106,110,0,0.5239,0.7187,0.0018,56,465.000,NFLX201218P00465000,41.25,0,36.45,40.2,0,0.5227,-0.2811,0.0019,24
12/18/2020,NFLX201218C00470000,131.11,0,102.95,106.8,0,0.5223,0.7082,0.0019,45,470.000,NFLX201218P00470000,42.86,-1.09,39.05,41.85,11,0.5232,-0.2918,0.0019,45
12/18/2020,NFLX201218C00475000,86.95,-7.475,100.1,103.9,5,0.5223,0.6975,0.0019,77,475.000,NFLX201218P00475000,45.65,0.075,40.3,44.2,6,0.5206,-0.3023,0.0019,40
12/18/2020,NFLX201218C00480000,86,-5.475,97.6,101,21,0.5233,0.6865,0.0019,237,480.000,NFLX201218P00480000,51,2.125,43.2,46.3,3,0.5233,-0.3134,0.0019,52
12/18/2020,NFLX201218C00485000,98,0,94.1,98.1,0,0.5195,0.6761,0.002,44,485.000,NFLX201218P00485000,37.6,0,44.55,48.25,0,0.5181,-0.3241,0.002,3
12/18/2020,NFLX201218C00490000,74.6,0,91.95,95.35,0,0.5217,0.6649,0.002,67,490.000,NFLX201218P00490000,54.22,0,46.9,50.6,0,0.519,-0.3348,0.002,20
12/18/2020,NFLX201218C00495000,87.2,3.5,88.5,92.55,2,0.518,0.6541,0.002,59,495.000,NFLX201218P00495000,42.23,0,48.9,52.75,0,0.5168,-0.3457,0.002,5
12/18/2020,NFLX201218C00500000,76,-5.35,86.75,89.85,14,0.5207,0.643,0.0021,213,500.000,NFLX201218P00500000,61.5,3.525,52.25,55.1,1,0.5202,-0.3569,0.0021,120
12/18/2020,NFLX201218C00505000,73,-5.375,83.1,87.2,23,0.516,0.632,0.0021,32,505.000,NFLX201218P00505000,67.8,0,53.7,57.2,0,0.5149,-0.3679,0.0021,15
12/18/2020,NFLX201218C00510000,69.9,-5.975,81.3,84.6,2,0.518,0.621,0.0021,62,510.000,NFLX201218P00510000,63.17,0,55.9,59.75,0,0.5138,-0.379,0.0021,30
12/18/2020,NFLX201218C00515000,67,-6.4,78.75,81.2,4,0.5138,0.6098,0.0021,32,515.000,NFLX201218P00515000,63.72,-0.88,58.25,60.85,3,0.5074,-0.3904,0.0022,47
12/18/2020,NFLX201218C00520000,68,-3.225,75.7,79.6,17,0.514,0.5987,0.0022,89,520.000,NFLX201218P00520000,66.36,-1.59,61,64.75,1,0.5125,-0.4013,0.0022,71
12/18/2020,NFLX201218C00525000,69.68,0.23,74.25,77.35,16,0.5174,0.5879,0.0022,77,525.000,NFLX201218P00525000,74.65,3.775,63.95,66.95,10,0.5116,-0.4125,0.0022,236
12/18/2020,NFLX201218C00530000,72.9,5.85,71.55,74.85,9,0.5147,0.5766,0.0022,65,530.000,NFLX201218P00530000,67.85,-6.25,66.6,69.85,9,0.5118,-0.4236,0.0022,22
12/18/2020,NFLX201218C00535000,70.45,5.85,69.2,72.5,4,0.5136,0.5655,0.0022,43,535.000,NFLX201218P00535000,82.81,6.385,69.1,72.4,20,0.5098,-0.4349,0.0022,18
12/18/2020,NFLX201218C00540000,67.62,5.02,66.95,70.5,4,0.5136,0.5546,0.0022,92,540.000,NFLX201218P00540000,85.87,6.77,71.8,75.35,20,0.5095,-0.446,0.0022,78
12/18/2020,NFLX201218C00560000,53,-1.85,58.9,62.2,28,0.5124,0.5111,0.0022,112,560.000,NFLX201218P00560000,82.16,0,83.55,86.95,0,0.5073,-0.49,0.0023,2
12/18/2020,NFLX201218C00580000,43,-4.425,51.05,54.65,7,0.5087,0.4681,0.0022,182,580.000,NFLX201218P00580000,106.55,0,95.65,99.4,0,0.5036,-0.5335,0.0023,16
12/18/2020,NFLX201218C00600000,39,-2.425,44.6,47.8,40,0.5071,0.427,0.0022,225,600.000,NFLX201218P00600000,116.34,0,108.95,112.6,0,0.5013,-0.5752,0.0022,31
12/18/2020,NFLX201218C00620000,38,2,38.25,41.5,1,0.5026,0.3865,0.0022,60,620.000,NFLX201218P00620000,117.05,0,123.25,127.2,0,0.5025,-0.6135,0.0022,5
12/18/2020,NFLX201218C00640000,31.46,0,33.1,36.1,0,0.501,0.3491,0.0021,39,640.000,NFLX201218P00640000,127.25,0,137.75,141.25,0,0.4974,-0.6527,0.0021,2
12/18/2020,NFLX201218C00660000,29,2.475,28.75,31.75,3,0.5018,0.3154,0.002,391,660.000,NFLX201218P00660000,140.1,0,153.35,157.35,0,0.4999,-0.6856,0.002,41
12/18/2020,NFLX201218C00680000,25.9,2.3,26.05,27.45,2,0.5055,0.2859,0.0019,195,680.000,NFLX201218P00680000,171.27,0,170.15,173.35,0,0.5027,-0.7157,0.0019,1
12/18/2020,NFLX201218C00700000,21.5,1.425,21.6,23.95,4,0.5011,0.254,0.0018,170,700.000,NFLX201218P00700000,188.27,0,186,190,0,0.5003,-0.7464,0.0018,1
12/18/2020,NFLX201218C00710000,19.04,0,20.15,22.25,0,0.5009,0.2402,0.0018,1,710.000,NFLX201218P00710000,0,0,194.45,198.4,0,0.5001,-0.7602,0.0018,0
12/18/2020,NFLX201218C00720000,16.85,-0.475,18.9,21.3,1,0.5043,0.2293,0.0017,2,720.000,NFLX201218P00720000,0,0,203.2,206.85,0,0.5008,-0.7729,0.0017,0
12/18/2020,NFLX201218C00730000,0,0,17.6,19.75,0,0.5039,0.2165,0.0017,0,730.000,NFLX201218P00730000,0,0,211.85,215.6,0,0.5014,-0.785,0.0017,0
12/18/2020,NFLX201218C00740000,15.75,0,16.8,18.45,0,0.5062,0.206,0.0016,18,740.000,NFLX201218P00740000,0,0,220.65,224.35,0,0.502,-0.7966,0.0016,0
12/18/2020,NFLX201218C00750000,13.15,0,15.15,17.45,0,0.505,0.1939,0.0016,3,750.000,NFLX201218P00750000,0,0,229.45,233.35,0,0.5031,-0.8073,0.0016,0
12/18/2020,NFLX201218C00760000,13.25,0,14.35,16.4,0,0.5072,0.1844,0.0015,19,760.000,NFLX201218P00760000,0,0,238.45,242,0,0.5026,-0.8185,0.0015,0
12/18/2020,NFLX201218C00770000,0,0,13.75,15.2,0,0.5089,0.1752,0.0015,0,770.000,NFLX201218P00770000,0,0,247.45,251.2,0,0.5043,-0.8277,0.0015,0
12/18/2020,NFLX201218C00780000,0,0,12.7,14.45,0,0.5094,0.1661,0.0014,0,780.000,NFLX201218P00780000,0,0,256.6,260.4,0,0.5061,-0.8364,0.0014,0
12/18/2020,NFLX201218C00790000,8.9,-1.9,11.85,13.25,1,0.5083,0.156,0.0014,0,790.000,NFLX201218P00790000,0,0,265.75,269.6,0,0.5073,-0.845,0.0013,0
12/18/2020,NFLX201218C00800000,10.3,0.1,11.15,13.25,1,0.5152,0.151,0.0013,3,800.000,NFLX201218P00800000,0,0,275.05,278.8,0,0.5088,-0.8529,0.0013,0
12/18/2020,NFLX201218C00820000,0,0,9.85,11.2,0,0.5142,0.1338,0.0012,0,820.000,NFLX201218P00820000,0,0,293.6,297.4,0,0.5108,-0.8682,0.0012,0
12/18/2020,NFLX201218C00840000,10,2.15,8.85,10,1,0.5184,0.1214,0.0011,0,840.000,NFLX201218P00840000,0,0,312.5,316.2,0,0.5141,-0.881,0.0011,0
12/18/2020,NFLX201218C00860000,8,1,7.8,9.15,21,0.5227,0.1104,0.001,23,860.000,NFLX201218P00860000,0,0,331.55,335.2,0,0.518,-0.8922,0.001,0
12/18/2020,NFLX201218C00880000,6.4,0,6.8,8.15,0,0.5244,0.099,0.001,2,880.000,NFLX201218P00880000,0,0,350.5,354.2,0,0.5233,-0.9011,0.001,0
12/18/2020,NFLX201218C00900000,6.7,1.1,6.4,7,4,0.5278,0.0898,0.0009,3,900.000,NFLX201218P00900000,0,0,370.05,373.4,0,0.5249,-0.9116,0.0009,0
01/15/2021,NFLX210115C00005000,497.93,0,527,530.95,0,0.02,1,0,222,5.000,NFLX210115P00005000,0.01,0,0.01,0.02,0,2.1041,-0.0001,0,2715
01/15/2021,NFLX210115C00010000,383,0,521.95,526.35,0,0.02,1,0,52,10.000,NFLX210115P00010000,0.02,0,0,0.04,0,1.7891,-0.0001,0,818
01/15/2021,NFLX210115C00015000,487.91,0,517,521.35,0,0.02,1,0,7,15.000,NFLX210115P00015000,0.05,0,0,0.3,0,1.9437,-0.0005,0,526
01/15/2021,NFLX210115C00020000,511.9,0,512,516.35,0,0.02,1,0,12,20.000,NFLX210115P00020000,0.02,0,0,0.3,0,1.7691,-0.0006,0,276
01/15/2021,NFLX210115C00025000,497.36,0,506.95,511.05,0,0.02,1,0,0,25.000,NFLX210115P00025000,0.1,0,0,0.15,0,1.5224,-0.0004,0,135
01/15/2021,NFLX210115C00030000,342.55,0,501.95,506.35,0,0.02,1,0,0,30.000,NFLX210115P00030000,0.06,0,0,0.32,0,1.5419,-0.0007,0,551
01/15/2021,NFLX210115C00035000,0,0,496.95,500.95,0,0.02,1,0,0,35.000,NFLX210115P00035000,0.07,0,0,0.33,0,1.4609,-0.0008,0,608
01/15/2021,NFLX210115C00040000,481.67,0,491.95,496.05,0,0.02,1,0,0,40.000,NFLX210115P00040000,0.09,0,0,0.35,0,1.3934,-0.0009,0,66
01/15/2021,NFLX210115C00045000,477.4,0,487.1,491.35,0,0.02,1,0,1,45.000,NFLX210115P00045000,0.07,0,0,0.36,0,1.3318,-0.001,0,95
01/15/2021,NFLX210115C00050000,324.4,0,482.1,486.05,0,0.02,1,0,723,50.000,NFLX210115P00050000,0.06,0,0.02,0.26,0,1.2388,-0.0008,0,1377
01/15/2021,NFLX210115C00055000,0,0,477.1,480.95,0,0.02,1,0,0,55.000,NFLX210115P00055000,0.17,0,0,0.39,0,1.2299,-0.0012,0,462
01/15/2021,NFLX210115C00060000,0,0,472.1,475.95,0,0.02,1,0,1,60.000,NFLX210115P00060000,0.2,0,0,0.4,0,1.1846,-0.0012,0,65
01/15/2021,NFLX210115C00065000,0,0,467.1,471.45,0,0.02,1,0,0,65.000,NFLX210115P00065000,0.1,0,0.02,0.35,0,1.1318,-0.0012,0,13
01/15/2021,NFLX210115C00070000,0,0,462.3,466.05,0,0.02,1,0,0,70.000,NFLX210115P00070000,0.2,0,0.06,0.43,0,1.124,-0.0016,0,9
01/15/2021,NFLX210115C00075000,0,0,457.3,461.35,0,0.02,1,0,159,75.000,NFLX210115P00075000,0.07,0,0.06,0.23,0,1.0248,-0.0011,0,1894
01/15/2021,NFLX210115C00080000,0,0,452.3,456.35,0,0.02,1,0,0,80.000,NFLX210115P00080000,0.15,0,0.07,0.45,0,1.0557,-0.0018,0,125
01/15/2021,NFLX210115C00085000,0,0,447.3,451,0,0.02,1,0,27,85.000,NFLX210115P00085000,0,0,0.06,0.45,0,1.0206,-0.0018,0,25
01/15/2021,NFLX210115C00090000,0,0,442.3,446.05,0,0.02,1,0,42,90.000,NFLX210115P00090000,0.25,0,0.06,0.46,0,0.9909,-0.0019,0,71
01/15/2021,NFLX210115C00095000,285.6,0,437.3,441.1,0,0.02,1,0,15,95.000,NFLX210115P00095000,0.27,0,0.06,0.47,0,0.963,-0.002,0,15
01/15/2021,NFLX210115C00100000,350.42,0,432.3,436.55,0,0.8162,0.9993,0,91,100.000,NFLX210115P00100000,0.18,0,0.12,0.28,0,0.9061,-0.0017,0,694
01/15/2021,NFLX210115C00105000,313.25,0,427.3,431.2,0,0.02,1,0,15,105.000,NFLX210115P00105000,0.31,0,0.04,0.49,0,0.9076,-0.0022,0,40
01/15/2021,NFLX210115C00110000,302.6,0,422.3,426.65,0,0.8057,0.9989,0,7,110.000,NFLX210115P00110000,0.29,0,0,0.51,0,0.8782,-0.0022,0,255
01/15/2021,NFLX210115C00130000,395.81,0,402.35,406.8,0,0.7651,0.998,0,649,130.000,NFLX210115P00130000,0.27,0,0.11,0.58,0,0.8151,-0.0031,0,2085
01/15/2021,NFLX210115C00135000,308,0,397.5,401.85,0,0.7798,0.9972,0,67,135.000,NFLX210115P00135000,0.63,0,0.02,0.61,0,0.7863,-0.003,0,274
01/15/2021,NFLX210115C00140000,287.69,0,392.5,396.9,0,0.7656,0.9969,0,183,140.000,NFLX210115P00140000,0.46,0,0.05,0.64,0,0.7737,-0.0033,0,388
01/15/2021,NFLX210115C00145000,296.33,0,387.5,391.8,0,0.7299,0.9973,0,40,145.000,NFLX210115P00145000,0.54,0,0.07,0.68,0,0.7617,-0.0036,0,121
01/15/2021,NFLX210115C00150000,333,0,382.55,386.85,0,0.7252,0.9968,0,253,150.000,NFLX210115P00150000,0.3,0,0.3,0.64,0,0.7636,-0.0044,0,2646
01/15/2021,NFLX210115C00155000,219.65,0,377.7,382.05,0,0.7459,0.9954,0,21,155.000,NFLX210115P00155000,0.65,0,0.15,0.76,0,0.7417,-0.0044,0,341
01/15/2021,NFLX210115C00160000,219.45,0,372.7,377.2,0,0.7408,0.9948,0.0001,148,160.000,NFLX210115P00160000,0.67,0,0.19,0.81,0,0.7321,-0.0049,0.0001,1011
01/15/2021,NFLX210115C00165000,210.45,0,367.75,372.1,0,0.7177,0.9949,0.0001,29,165.000,NFLX210115P00165000,0.75,0,0.24,0.87,0,0.7241,-0.0054,0.0001,112
01/15/2021,NFLX210115C00170000,333,0,362.9,367.2,0,0.7203,0.9938,0.0001,162,170.000,NFLX210115P00170000,0.7,0,0.3,0.94,0,0.7169,-0.006,0.0001,459
01/15/2021,NFLX210115C00175000,346.71,-1.84,357.9,362.3,2,0.7097,0.9933,0.0001,159,175.000,NFLX210115P00175000,0.92,0,0.4,1,0,0.7113,-0.0068,0.0001,769
01/15/2021,NFLX210115C00180000,340,0,353.1,357.4,0,0.7117,0.9921,0.0001,144,180.000,NFLX210115P00180000,0.96,0,0.44,1.08,0,0.7023,-0.0074,0.0001,733
01/15/2021,NFLX210115C00185000,362,0,348.1,352.65,0,0.7085,0.991,0.0001,57,185.000,NFLX210115P00185000,1,0,0.54,1.16,0,0.6966,-0.0083,0.0001,890
01/15/2021,NFLX210115C00190000,364.25,0,343.3,347.6,0,0.6992,0.9903,0.0001,93,190.000,NFLX210115P00190000,1,-0.015,0.65,1.25,5,0.6912,-0.0092,0.0001,1061
01/15/2021,NFLX210115C00195000,241.8,0,338.3,342.85,0,0.6944,0.9892,0.0001,83,195.000,NFLX210115P00195000,1.41,0,0.75,1.35,0,0.6854,-0.0101,0.0001,659
01/15/2021,NFLX210115C00200000,354,0,333.5,337.8,0,0.6847,0.9884,0.0001,385,200.000,NFLX210115P00200000,1.25,-0.04,1,1.25,15,0.676,-0.0109,0.0001,5106
01/15/2021,NFLX210115C00210000,361.95,0,323.9,328.15,0,0.6812,0.9853,0.0001,154,210.000,NFLX210115P00210000,1.44,-0.09,1.09,1.7,10,0.6671,-0.0134,0.0001,1862
01/15/2021,NFLX210115C00220000,305.85,0,314.1,318.55,0,0.6689,0.9826,0.0002,269,220.000,NFLX210115P00220000,1.8,-0.005,1.28,1.97,12,0.6527,-0.0157,0.0002,1564
01/15/2021,NFLX210115C00230000,334.15,0,304.3,308.3,0,0.6364,0.982,0.0002,171,230.000,NFLX210115P00230000,1.85,-0.2,1.6,2.06,11,0.6355,-0.0179,0.0002,3384
01/15/2021,NFLX210115C00240000,285.25,-0.05,294.7,299.25,1,0.6422,0.9766,0.0002,294,240.000,NFLX210115P00240000,3.91,0,2.15,2.64,0,0.6367,-0.0226,0.0002,2689
01/15/2021,NFLX210115C00250000,277.6,1.925,285.1,289.4,5,0.6248,0.9737,0.0003,480,250.000,NFLX210115P00250000,3.04,0.06,2.31,3.1,6,0.6218,-0.0257,0.0003,6063
01/15/2021,NFLX210115C00260000,318.15,0,275.7,279.9,0,0.6178,0.969,0.0003,341,260.000,NFLX210115P00260000,3.4,-0.075,2.76,3.55,300,0.6112,-0.0299,0.0003,4608
01/15/2021,NFLX210115C00270000,228.75,0,266.3,270.7,0,0.6132,0.9633,0.0003,847,270.000,NFLX210115P00270000,3.7,-0.2,3.25,3.9,2,0.5983,-0.0341,0.0003,4750
01/15/2021,NFLX210115C00280000,250.85,3.4,256.9,261.15,1,0.6009,0.9584,0.0004,495,280.000,NFLX210115P00280000,4.49,0,3.85,4.5,0,0.5899,-0.0395,0.0004,3949
01/15/2021,NFLX210115C00290000,284.64,0,247.5,251.75,0,0.5894,0.9529,0.0004,475,290.000,NFLX210115P00290000,5.55,0,4.6,5.2,0,0.5833,-0.0457,0.0004,4134
01/15/2021,NFLX210115C00300000,219,0,238.5,241.95,0,0.5767,0.9473,0.0005,1276,300.000,NFLX210115P00300000,6.34,0.09,5.25,6.15,16,0.5762,-0.0526,0.0005,6167
01/15/2021,NFLX210115C00310000,241,0,229.3,232.75,0,0.5675,0.9402,0.0006,740,310.000,NFLX210115P00310000,7.55,0,6.2,7.05,0,0.57,-0.0604,0.0006,2033
01/15/2021,NFLX210115C00320000,215,3.8,220.3,223.9,3,0.5624,0.9316,0.0006,580,320.000,NFLX210115P00320000,8.35,0.05,7.1,8.1,1,0.5628,-0.0685,0.0006,1457
01/15/2021,NFLX210115C00325000,195.1,0,215.9,219.5,0,0.5603,0.9269,0.0007,736,325.000,NFLX210115P00325000,9,-0.025,7.5,8.8,20,0.5598,-0.073,0.0007,1946
01/15/2021,NFLX210115C00330000,195.47,-7.28,211.5,215,2,0.5566,0.9224,0.0007,593,330.000,NFLX210115P00330000,10.6,1,8.1,9.3,10,0.5557,-0.0777,0.0007,2541
01/15/2021,NFLX210115C00335000,172.4,0,207.1,210.75,0,0.5546,0.9172,0.0007,549,335.000,NFLX210115P00335000,11,0,8.6,10,0,0.553,-0.0824,0.0007,1150
01/15/2021,NFLX210115C00340000,194.85,0,202.9,206.35,0,0.5525,0.9119,0.0008,488,340.000,NFLX210115P00340000,11.7,0.625,9.3,10.55,3,0.5498,-0.0874,0.0008,719
01/15/2021,NFLX210115C00345000,178,-11.925,198.5,202.25,1,0.5507,0.9063,0.0008,537,345.000,NFLX210115P00345000,8.9,0,10,11.25,0,0.5473,-0.0928,0.0008,1186
01/15/2021,NFLX210115C00350000,186.04,0,194.3,197.9,0,0.5479,0.9008,0.0008,1364,350.000,NFLX210115P00350000,12.23,-0.42,10.85,11.9,17,0.5451,-0.0985,0.0008,4429
01/15/2021,NFLX210115C00355000,206.34,0,190.1,193.6,0,0.545,0.8951,0.0009,480,355.000,NFLX210115P00355000,13,-0.45,11.7,12.75,1,0.5438,-0.1046,0.0009,1029
01/15/2021,NFLX210115C00360000,180,2.925,185.9,189.5,1,0.543,0.8889,0.0009,601,360.000,NFLX210115P00360000,13.82,0,12.15,13.65,0,0.5399,-0.1099,0.0009,1225
01/15/2021,NFLX210115C00365000,166.52,0,181.7,185.45,0,0.5408,0.8826,0.001,569,365.000,NFLX210115P00365000,15.4,0.1,13.15,14.55,3,0.539,-0.1166,0.001,644
01/15/2021,NFLX210115C00370000,170.24,0,177.7,181.25,0,0.5385,0.8761,0.001,1394,370.000,NFLX210115P00370000,18.4,0,13.95,15.45,0,0.5361,-0.1229,0.001,771
01/15/2021,NFLX210115C00375000,165.6,0.1,173.7,177.3,1,0.5372,0.8692,0.001,452,375.000,NFLX210115P00375000,17.5,0.15,14.85,16.55,3,0.5343,-0.13,0.001,1221
01/15/2021,NFLX210115C00380000,161.12,0,169.7,173.25,0,0.5348,0.8623,0.0011,1055,380.000,NFLX210115P00380000,20.05,1.625,16,17.6,20,0.534,-0.1371,0.0011,997
01/15/2021,NFLX210115C00385000,150.1,0,165.7,169.35,0,0.5329,0.8552,0.0011,240,385.000,NFLX210115P00385000,18.15,-1.475,17.15,18.65,1,0.5322,-0.1447,0.0011,644
01/15/2021,NFLX210115C00390000,152,0,161.95,165.5,0,0.5321,0.8475,0.0012,1053,390.000,NFLX210115P00390000,19.2,-1.5,17.8,19.75,54,0.5279,-0.1513,0.0012,630
01/15/2021,NFLX210115C00395000,148.01,-2.215,157.9,161.65,3,0.5291,0.8402,0.0012,264,395.000,NFLX210115P00395000,23.4,1.325,19.3,20.9,44,0.5281,-0.1595,0.0012,685
01/15/2021,NFLX210115C00400000,145.52,-0.905,154.1,157.9,18,0.5276,0.8323,0.0013,2062,400.000,NFLX210115P00400000,21.4,-1.925,21,22.1,30,0.529,-0.1681,0.0013,2056
01/15/2021,NFLX210115C00405000,149.52,6.945,150.5,154.15,3,0.5267,0.8241,0.0013,378,405.000,NFLX210115P00405000,26.15,1.425,21.3,23.4,1,0.5227,-0.1748,0.0013,734
01/15/2021,NFLX210115C00410000,135.35,0,146.7,150.6,0,0.5252,0.8159,0.0013,900,410.000,NFLX210115P00410000,28.65,2.575,22.7,24.65,27,0.5214,-0.1831,0.0013,643
01/15/2021,NFLX210115C00415000,130.5,0,143.1,146.85,0,0.5233,0.8076,0.0014,711,415.000,NFLX210115P00415000,29.69,2.115,24.15,25.9,4,0.5198,-0.1915,0.0014,383
01/15/2021,NFLX210115C00420000,132.45,0,139.5,143.3,0,0.5219,0.7989,0.0014,1507,420.000,NFLX210115P00420000,28.5,-0.5,25.65,27.25,6,0.5183,-0.2003,0.0014,1650
01/15/2021,NFLX210115C00430000,148.5,0,132.5,136.35,0,0.5192,0.7812,0.0015,2598,430.000,NFLX210115P00430000,34,1.65,28.1,30.15,14,0.513,-0.2173,0.0015,1219
01/15/2021,NFLX210115C00440000,102.03,0,125.7,129.3,0,0.5153,0.7631,0.0016,918,440.000,NFLX210115P00440000,32.7,-2.625,31.75,33.25,31,0.5119,-0.2361,0.0016,1251
01/15/2021,NFLX210115C00450000,118,5.7,119.1,123,11,0.5136,0.744,0.0017,5554,450.000,NFLX210115P00450000,36,-3.35,35.15,36.6,49,0.5091,-0.2551,0.0017,1737
01/15/2021,NFLX210115C00460000,105,-1.3,113.1,116.65,5,0.5125,0.7244,0.0017,1856,460.000,NFLX210115P00460000,40.25,-2.95,39.15,40.35,7,0.5085,-0.275,0.0017,380
01/15/2021,NFLX210115C00470000,98.5,-2.25,106.7,110.65,3,0.5094,0.7046,0.0018,1405,470.000,NFLX210115P00470000,47.2,-0.25,42.9,44.25,303,0.5059,-0.2949,0.0018,1284
01/15/2021,NFLX210115C00480000,89.4,-5.725,100.8,104.75,3,0.5071,0.6844,0.0019,682,480.000,NFLX210115P00480000,54,2.3,46.9,48.5,7,0.5038,-0.3154,0.0019,192
01/15/2021,NFLX210115C00490000,94.4,4.95,95.25,99.3,35,0.5061,0.6637,0.0019,514,490.000,NFLX210115P00490000,52.55,-3.825,51.2,52.9,12,0.5019,-0.3361,0.0019,117
01/15/2021,NFLX210115C00500000,90,5.8,90.45,93.8,61,0.506,0.6429,0.0019,3973,500.000,NFLX210115P00500000,59.85,-1.15,55.6,57.45,28,0.4993,-0.357,0.002,699
01/15/2021,NFLX210115C00510000,82.2,2.85,85.3,88.2,31,0.5028,0.622,0.002,806,510.000,NFLX210115P00510000,63,-3.125,60.2,62.3,218,0.497,-0.3782,0.002,548
01/15/2021,NFLX210115C00520000,80.1,5.275,80.15,82.95,42,0.4994,0.6009,0.002,1522,520.000,NFLX210115P00520000,67,-4.425,66.25,67.4,6,0.4991,-0.3992,0.002,182
01/15/2021,NFLX210115C00540000,72.58,6.73,71.2,74.4,41,0.4997,0.5592,0.0021,1161,540.000,NFLX210115P00540000,85.15,2.6,75.95,78.15,2,0.4925,-0.4419,0.0021,458
01/15/2021,NFLX210115C00560000,61.35,3.125,64,66.05,82,0.501,0.5188,0.0021,4410,560.000,NFLX210115P00560000,97.45,0,86.9,90.4,0,0.4899,-0.484,0.0021,177
01/15/2021,NFLX210115C00580000,56.05,4.975,55.25,58,9,0.493,0.4767,0.0021,465,580.000,NFLX210115P00580000,108.5,0,99.45,103.1,0,0.4888,-0.5246,0.0022,107
01/15/2021,NFLX210115C00590000,47.2,0,51.8,54.6,0,0.4924,0.457,0.0021,306,590.000,NFLX210115P00590000,115.35,0,105.9,109.5,0,0.4857,-0.5463,0.0022,52
01/15/2021,NFLX210115C00600000,49.95,5.275,49.3,50.95,443,0.4929,0.4382,0.0021,1907,600.000,NFLX210115P00600000,119,0,112.75,116.65,0,0.4882,-0.5637,0.0021,18
01/15/2021,NFLX210115C00610000,48.1,6.325,45.2,47.8,15,0.4885,0.4177,0.0021,162,610.000,NFLX210115P00610000,140.25,0,119.65,123.6,0,0.4876,-0.5827,0.0021,3
01/15/2021,NFLX210115C00620000,43.61,4.61,42,44.85,9,0.4868,0.3986,0.0021,119,620.000,NFLX210115P00620000,111.93,0,126.35,130.35,0,0.4845,-0.6025,0.0021,6
01/15/2021,NFLX210115C00630000,36.6,0.175,39.3,42,14,0.486,0.3804,0.0021,81,630.000,NFLX210115P00630000,135.05,0,133.7,137.8,0,0.4849,-0.6201,0.0021,3
01/15/2021,NFLX210115C00640000,34.5,0.425,36.8,39.35,6,0.4855,0.3628,0.002,126,640.000,NFLX210115P00640000,121.99,0,141.1,145,0,0.4836,-0.6381,0.002,1
01/15/2021,NFLX210115C00650000,27,-4.775,34.35,36.95,1,0.485,0.3458,0.002,534,650.000,NFLX210115P00650000,148,0,148.75,151.95,0,0.4812,-0.6563,0.002,4
01/15/2021,NFLX210115C00660000,31.4,1.7,32.15,34.9,5,0.4858,0.33,0.002,184,660.000,NFLX210115P00660000,139.56,0,156.35,160.35,0,0.4829,-0.6717,0.002,1
01/15/2021,NFLX210115C00670000,27.65,-0.125,30,32.25,7,0.4836,0.313,0.0019,38,670.000,NFLX210115P00670000,0,0,164.15,168.15,0,0.4821,-0.6879,0.0019,0
01/15/2021,NFLX210115C00680000,25.79,-0.135,28.1,30.15,3,0.4833,0.2977,0.0019,112,680.000,NFLX210115P00680000,0,0,172.2,175.95,0,0.4814,-0.7035,0.0019,0
01/15/2021,NFLX210115C00690000,24.75,0,26.3,28.15,0,0.483,0.2829,0.0019,36,690.000,NFLX210115P00690000,0,0,180.25,184.1,0,0.481,-0.7184,0.0019,0
01/15/2021,NFLX210115C00700000,25.5,2.85,24.55,26.5,32,0.4833,0.269,0.0018,1097,700.000,NFLX210115P00700000,188.7,0,188.55,192.25,0,0.4808,-0.7326,0.0018,5
01/15/2021,NFLX210115C00710000,24.55,3.375,23.65,24.9,8,0.4865,0.2576,0.0018,63,710.000,NFLX210115P00710000,176.95,0,196.85,200.8,0,0.4813,-0.7458,0.0018,2
01/15/2021,NFLX210115C00720000,19.8,-0.025,21.45,23.25,4,0.4833,0.2426,0.0017,65,720.000,NFLX210115P00720000,292.45,0,205.3,209.1,0,0.4805,-0.7593,0.0017,1
01/15/2021,NFLX210115C00730000,17.95,0,20.3,21.75,0,0.4843,0.2309,0.0017,241,730.000,NFLX210115P00730000,0,0,213.9,217.8,0,0.4813,-0.7712,0.0017,0
01/15/2021,NFLX210115C00740000,19.9,2.45,19.05,20.5,2,0.4853,0.2196,0.0016,86,740.000,NFLX210115P00740000,0,0,222.65,226.4,0,0.4816,-0.7829,0.0016,0
01/15/2021,NFLX210115C00750000,15.2,-1.2,17.75,19.15,32,0.4849,0.208,0.0016,338,750.000,NFLX210115P00750000,211.33,0,231.45,235.2,0,0.4823,-0.7938,0.0016,2
01/15/2021,NFLX210115C00760000,13,-2.225,16.7,17.95,4,0.4855,0.1976,0.0015,379,760.000,NFLX210115P00760000,0,0,240.35,243.95,0,0.4824,-0.8046,0.0015,0
01/15/2021,NFLX210115C00770000,12.2,-2.225,15.7,16.9,1,0.4865,0.1878,0.0015,40,770.000,NFLX210115P00770000,0,0,249.3,253,0,0.4837,-0.8141,0.0015,0
01/15/2021,NFLX210115C00780000,12.73,0,14.7,15.95,0,0.4873,0.1785,0.0014,73,780.000,NFLX210115P00780000,0,0,258.45,261.95,0,0.4847,-0.8233,0.0014,0
01/15/2021,NFLX210115C00790000,12.49,-0.335,13.8,15.05,5,0.4883,0.1697,0.0014,84,790.000,NFLX210115P00790000,259.3,0,267.4,271.2,0,0.4857,-0.8321,0.0014,1
01/15/2021,NFLX210115C00800000,13.5,1.7,12.95,14.5,53,0.4909,0.1623,0.0013,335,800.000,NFLX210115P00800000,0,0,276.55,280.15,0,0.4855,-0.8412,0.0013,0
01/15/2021,NFLX210115C00810000,10.3,-1,12.15,14.15,4,0.4943,0.156,0.0013,129,810.000,NFLX210115P00810000,0,0,285.8,289.55,0,0.4878,-0.8483,0.0013,0
01/15/2021,NFLX210115C00820000,10.57,-0.105,11.9,13.4,11,0.4981,0.1502,0.0012,391,820.000,NFLX210115P00820000,394.86,0,295.25,298.8,0,0.4898,-0.8552,0.0012,8
01/15/2021,NFLX210115C00830000,11.6,1.65,10.8,12.35,327,0.4949,0.1403,0.0012,1383,830.000,NFLX210115P00830000,404.78,0,304.4,308,0,0.4893,-0.8634,0.0012,7
01/15/2021,NFLX210115C00840000,9.18,0,10.15,12.15,0,0.4987,0.1352,0.0012,5,840.000,NFLX210115P00840000,0,0,313.75,317.4,0,0.4906,-0.87,0.0011,0
01/15/2021,NFLX210115C00860000,8,-0.425,9.15,10.75,1,0.5009,0.1226,0.0011,19,860.000,NFLX210115P00860000,0,0,332.6,336.35,0,0.4937,-0.8818,0.0011,0
01/15/2021,NFLX210115C00880000,7.2,-0.525,8.1,9.3,2,0.5004,0.1096,0.001,4,880.000,NFLX210115P00880000,0,0,351.7,355.2,0,0.496,-0.893,0.001,0
01/15/2021,NFLX210115C00900000,8,1.075,7.4,8.5,167,0.5051,0.1009,0.0009,182,900.000,NFLX210115P00900000,0,0,370.55,374.4,0,0.4972,-0.9036,0.0009,0
03/19/2021,NFLX210319C00415000,0,0,151.1,154.6,0,0.5148,0.7914,0.0013,0,415.000,NFLX210319P00415000,35.43,35.43,30.9,35,170,0.5132,-0.2082,0.0013,0
03/19/2021,NFLX210319C00420000,0,0,147.7,151.3,0,0.5138,0.7834,0.0013,0,420.000,NFLX210319P00420000,37.29,37.29,32.4,36.6,8,0.5115,-0.2161,0.0013,0
03/19/2021,NFLX210319C00425000,0,0,144.3,147.9,0,0.5121,0.7754,0.0013,0,425.000,NFLX210319P00425000,0,0,33.65,38.25,0,0.5087,-0.2239,0.0013,0
03/19/2021,NFLX210319C00430000,0,0,141.1,144.7,0,0.5116,0.7671,0.0014,0,430.000,NFLX210319P00430000,0,0,35.75,39.8,0,0.5085,-0.2323,0.0014,0
03/19/2021,NFLX210319C00435000,0,0,137.9,141.45,0,0.5105,0.7588,0.0014,0,435.000,NFLX210319P00435000,0,0,37.45,41.45,0,0.5068,-0.2406,0.0014,0
03/19/2021,NFLX210319C00440000,0,0,134.7,138.6,0,0.5105,0.7502,0.0014,0,440.000,NFLX210319P00440000,47,47,39.1,43.25,1,0.5053,-0.2488,0.0014,0
03/19/2021,NFLX210319C00445000,0,0,131.5,135.15,0,0.5081,0.7419,0.0014,0,445.000,NFLX210319P00445000,0,0,40.8,45.15,0,0.5037,-0.2574,0.0015,0
03/19/2021,NFLX210319C00450000,0,0,128.3,132.05,0,0.5065,0.7334,0.0015,0,450.000,NFLX210319P00450000,0,0,42.8,47,0,0.5028,-0.2661,0.0015,0
03/19/2021,NFLX210319C00455000,0,0,125.3,129.05,0,0.5057,0.7247,0.0015,0,455.000,NFLX210319P00455000,0,0,44.7,48.85,0,0.5012,-0.2748,0.0015,0
03/19/2021,NFLX210319C00460000,0,0,122.3,126.05,0,0.5046,0.716,0.0015,0,460.000,NFLX210319P00460000,0,0,46.75,50.9,0,0.5005,-0.2836,0.0015,0
03/19/2021,NFLX210319C00465000,0,0,119.3,123.15,0,0.5035,0.7072,0.0016,0,465.000,NFLX210319P00465000,0,0,48.6,52.95,0,0.4988,-0.2924,0.0016,0
03/19/2021,NFLX210319C00470000,0,0,116.5,120.15,0,0.5024,0.6983,0.0016,0,470.000,NFLX210319P00470000,0,0,50.6,55,0,0.4974,-0.3013,0.0016,0
03/19/2021,NFLX210319C00475000,0,0,113.5,117.3,0,0.5008,0.6894,0.0016,0,475.000,NFLX210319P00475000,0,0,52.95,57.15,0,0.4962,-0.311,0.0016,0
03/19/2021,NFLX210319C00480000,0,0,110.7,114.65,0,0.5003,0.6803,0.0016,0,480.000,NFLX210319P00480000,0,0,55.15,59.35,0,0.4961,-0.3195,0.0016,0
03/19/2021,NFLX210319C00485000,0,0,108.1,111.9,0,0.4997,0.6713,0.0016,0,485.000,NFLX210319P00485000,0,0,57.45,61.6,0,0.4944,-0.3293,0.0017,0
03/19/2021,NFLX210319C00490000,0,0,105.35,109.25,0,0.4987,0.6622,0.0017,0,490.000,NFLX210319P00490000,0,0,59.65,63.75,0,0.4936,-0.3378,0.0017,0
03/19/2021,NFLX210319C00495000,0,0,102.7,106.6,0,0.4977,0.6531,0.0017,0,495.000,NFLX210319P00495000,0,0,62,66.15,0,0.4928,-0.347,0.0017,0
03/19/2021,NFLX210319C00500000,102.85,102.85,100.1,103.95,7,0.4966,0.6439,0.0017,0,500.000,NFLX210319P00500000,0,0,64.4,68.5,0,0.4918,-0.3562,0.0017,0
03/19/2021,NFLX210319C00505000,0,0,97.5,101.45,0,0.4957,0.6348,0.0017,0,505.000,NFLX210319P00505000,73.71,73.71,66.9,70.95,10,0.4911,-0.3655,0.0017,0
03/19/2021,NFLX210319C00510000,87.25,87.25,94.9,98.9,1,0.4945,0.6255,0.0017,0,510.000,NFLX210319P00510000,77,77,69.35,73.4,4,0.4901,-0.3746,0.0018,0
03/19/2021,NFLX210319C00515000,0,0,92.7,96.55,0,0.4945,0.6164,0.0018,0,515.000,NFLX210319P00515000,0,0,71.95,75.85,0,0.489,-0.3841,0.0018,0
03/19/2021,NFLX210319C00520000,86,86,90.25,94.15,3,0.4935,0.6072,0.0018,0,520.000,NFLX210319P00520000,0,0,74.55,78.4,0,0.488,-0.3934,0.0018,0
03/19/2021,NFLX210319C00525000,0,0,88,91.75,0,0.4928,0.598,0.0018,0,525.000,NFLX210319P00525000,0,0,77.35,80.95,0,0.4874,-0.4027,0.0018,0
03/19/2021,NFLX210319C00530000,0,0,85.45,89.55,0,0.4916,0.5887,0.0018,0,530.000,NFLX210319P00530000,0,0,79.9,83.75,0,0.4865,-0.412,0.0018,0
03/19/2021,NFLX210319C00535000,0,0,83.2,87.2,0,0.4905,0.5795,0.0018,0,535.000,NFLX210319P00535000,0,0,82.7,86.4,0,0.4857,-0.4213,0.0018,0
03/19/2021,NFLX210319C00540000,0,0,81,84.95,0,0.4896,0.5703,0.0018,0,540.000,NFLX210319P00540000,0,0,85.3,89.1,0,0.4841,-0.4307,0.0018,0
03/19/2021,NFLX210319C00545000,0,0,78.8,82.9,0,0.4891,0.5611,0.0018,0,545.000,NFLX210319P00545000,0,0,88.15,92,0,0.4836,-0.44,0.0019,0
03/19/2021,NFLX210319C00550000,0,0,76.7,80.8,0,0.4884,0.552,0.0018,0,550.000,NFLX210319P00550000,0,0,91.05,94.75,0,0.4826,-0.4493,0.0019,0
03/19/2021,NFLX210319C00555000,0,0,74.6,78.65,0,0.4874,0.5428,0.0019,0,555.000,NFLX210319P00555000,0,0,94.1,97.7,0,0.4823,-0.4584,0.0019,0
03/19/2021,NFLX210319C00560000,0,0,72.65,76.65,0,0.487,0.5338,0.0019,0,560.000,NFLX210319P00560000,0,0,97.1,100.6,0,0.4815,-0.4676,0.0019,0
03/19/2021,NFLX210319C00565000,0,0,70.55,74.8,0,0.4863,0.5248,0.0019,0,565.000,NFLX210319P00565000,0,0,100.2,103.6,0,0.481,-0.4767,0.0019,0
03/19/2021,NFLX210319C00570000,0,0,68.6,72.45,0,0.4844,0.5154,0.0019,0,570.000,NFLX210319P00570000,0,0,103.1,106.8,0,0.4803,-0.4858,0.0019,0
03/19/2021,NFLX210319C00575000,0,0,66.85,70.7,0,0.4846,0.5067,0.0019,0,575.000,NFLX210319P00575000,0,0,106.25,109.8,0,0.4795,-0.4949,0.0019,0
03/19/2021,NFLX210319C00580000,0,0,64.85,68.8,0,0.4833,0.4977,0.0019,0,580.000,NFLX210319P00580000,0,0,109.55,113,0,0.4794,-0.5037,0.0019,0
03/19/2021,NFLX210319C00585000,0,0,63.15,67.15,0,0.4835,0.4891,0.0019,0,585.000,NFLX210319P00585000,0,0,112.75,115.95,0,0.4781,-0.5128,0.0019,0
03/19/2021,NFLX210319C00590000,0,0,61.45,65.6,0,0.4836,0.4806,0.0019,0,590.000,NFLX210319P00590000,0,0,115.95,119.2,0,0.4775,-0.5217,0.0019,0
03/19/2021,NFLX210319C00595000,0,0,60.1,63.75,0,0.4837,0.4722,0.0019,0,595.000,NFLX210319P00595000,0,0,119.3,122.6,0,0.4775,-0.5303,0.0019,0
03/19/2021,NFLX210319C00600000,0,0,58.05,62.05,0,0.4821,0.4631,0.0019,0,600.000,NFLX210319P00600000,0,0,122.6,125.8,0,0.4765,-0.5391,0.0019,0
03/19/2021,NFLX210319C00605000,0,0,56.75,59.9,0,0.481,0.4544,0.0019,0,605.000,NFLX210319P00605000,0,0,125.9,129.15,0,0.4758,-0.5479,0.0019,0
03/19/2021,NFLX210319C00610000,0,0,55.25,58.4,0,0.481,0.4461,0.0019,0,610.000,NFLX210319P00610000,0,0,129.35,132.4,0,0.475,-0.5565,0.0019,0
03/19/2021,NFLX210319C00615000,0,0,53.7,56.9,0,0.4807,0.4378,0.0019,0,615.000,NFLX210319P00615000,0,0,132.75,135.8,0,0.4742,-0.5651,0.0019,0
03/19/2021,NFLX210319C00620000,0,0,51.85,55.4,0,0.4793,0.4291,0.0019,0,620.000,NFLX210319P00620000,0,0,136.25,139.4,0,0.4708,-0.5769,0.0019,0
06/18/2021,NFLX210618C00005000,498.37,0,525.3,533.65,0,2.0329,0.9996,0,125,5.000,NFLX210618P00005000,0.01,0,0,0.2,0,1.876,-0.0002,0,309
06/18/2021,NFLX210618C00010000,502.72,0,520.35,528.6,0,1.6605,0.9995,0,166,10.000,NFLX210618P00010000,0.05,0,0,0.32,0,1.6349,-0.0005,0,38
06/18/2021,NFLX210618C00015000,506.65,0,515.5,523.6,0,1.5211,0.9993,0,94,15.000,NFLX210618P00015000,0.05,0,0.03,0.31,0,1.4539,-0.0006,0,31
06/18/2021,NFLX210618C00020000,496.15,0,510,518.6,0,0.02,1,0,316,20.000,NFLX210618P00020000,0.08,0,0,0.36,0,1.3319,-0.0007,0,132
06/18/2021,NFLX210618C00025000,496.83,0,505.05,513.65,0,1.049,0.9998,0,35,25.000,NFLX210618P00025000,0.2,0,0,0.2,0,1.1565,-0.0005,0,20
06/18/2021,NFLX210618C00030000,492.81,0,500.6,508.65,0,1.2252,0.9988,0,104,30.000,NFLX210618P00030000,0.11,0,0.02,0.41,0,1.1759,-0.0009,0,3
06/18/2021,NFLX210618C00035000,505.38,0,495.65,503.65,0,1.162,0.9987,0,97,35.000,NFLX210618P00035000,0,0,0.02,0.44,0,1.117,-0.001,0,0
06/18/2021,NFLX210618C00040000,481.77,0,490.7,498.7,0,1.1183,0.9984,0,303,40.000,NFLX210618P00040000,0.24,0,0.06,0.46,0,1.0745,-0.0012,0,121
06/18/2021,NFLX210618C00045000,468.17,0,485.2,493.7,0,0.9291,0.9994,0,10,45.000,NFLX210618P00045000,0.22,-0.01,0,0.49,271,1.0153,-0.0012,0,163
06/18/2021,NFLX210618C00050000,0,0,480.2,488.75,0,0.9036,0.9992,0,0,50.000,NFLX210618P00050000,0.23,-0.015,0,0.52,349,0.9771,-0.0014,0,821
06/18/2021,NFLX210618C00055000,0,0,475.2,483.75,0,0.8607,0.9992,0,0,55.000,NFLX210618P00055000,0.19,0,0.02,0.55,0,0.9462,-0.0016,0,17
06/18/2021,NFLX210618C00060000,453.32,0,470.4,478.8,0,0.8892,0.9986,0,2,60.000,NFLX210618P00060000,0.55,0,0.05,0.59,0,0.9213,-0.0018,0,46
06/18/2021,NFLX210618C00065000,0,0,465.5,473.8,0,0.873,0.9983,0,0,65.000,NFLX210618P00065000,0.44,0,0.02,0.63,0,0.8883,-0.0019,0,38
06/18/2021,NFLX210618C00070000,0,0,460.5,468.85,0,0.8471,0.9982,0,0,70.000,NFLX210618P00070000,0.77,0,0.06,0.67,0,0.8682,-0.0022,0,10
06/18/2021,NFLX210618C00075000,0,0,455.5,463.9,0,0.8242,0.998,0,0,75.000,NFLX210618P00075000,0,0,0.1,0.71,0,0.8491,-0.0024,0,3
06/18/2021,NFLX210618C00080000,0,0,450.6,459,0,0.8215,0.9975,0,0,80.000,NFLX210618P00080000,0.71,0,0.15,0.76,0,0.8326,-0.0028,0,10
06/18/2021,NFLX210618C00085000,0,0,445.6,454.1,0,0.805,0.9972,0,0,85.000,NFLX210618P00085000,0,0,0.2,0.82,0,0.8177,-0.0031,0,5
06/18/2021,NFLX210618C00090000,0,0,440.8,449.1,0,0.7986,0.9966,0,0,90.000,NFLX210618P00090000,0.75,0,0.26,0.88,0,0.8036,-0.0035,0,10
06/18/2021,NFLX210618C00095000,0,0,436,444.2,0,0.7991,0.9958,0,0,95.000,NFLX210618P00095000,0.78,0,0.33,0.95,0,0.7915,-0.004,0,9
06/18/2021,NFLX210618C00100000,0,0,431,439.35,0,0.7855,0.9953,0,1,100.000,NFLX210618P00100000,0.63,0,0.4,1.03,0,0.7794,-0.0045,0,41
06/18/2021,NFLX210618C00105000,0,0,426,434.1,0,0.7437,0.9958,0,1,105.000,NFLX210618P00105000,0.81,0,0.48,0.84,0,0.7489,-0.0044,0,20
06/18/2021,NFLX210618C00110000,0,0,421,429.5,0,0.7494,0.9947,0,3,110.000,NFLX210618P00110000,1,0.035,0.57,1.2,3,0.758,-0.0056,0,45
06/18/2021,NFLX210618C00120000,315.65,0,411.5,419.75,0,0.7476,0.9927,0.0001,3,120.000,NFLX210618P00120000,1.15,0,0.76,1.4,0,0.7379,-0.0069,0.0001,22
06/18/2021,NFLX210618C00130000,305.62,0,401.6,409.7,0,0.7096,0.9921,0.0001,3,130.000,NFLX210618P00130000,2.16,0,0.98,1.65,0,0.7204,-0.0084,0.0001,210
06/18/2021,NFLX210618C00135000,0,0,397,404.6,0,0.7035,0.9912,0.0001,2,135.000,NFLX210618P00135000,1.49,0,1.2,1.78,0,0.7157,-0.0095,0.0001,199
06/18/2021,NFLX210618C00140000,0,0,392,399.75,0,0.6908,0.9906,0.0001,0,140.000,NFLX210618P00140000,0,0,1.24,1.92,0,0.7043,-0.0102,0.0001,46
06/18/2021,NFLX210618C00145000,299.15,0,387,394.9,0,0.6786,0.99,0.0001,1,145.000,NFLX210618P00145000,4.2,0,1.43,2.07,0,0.698,-0.0113,0.0001,36
06/18/2021,NFLX210618C00150000,290.86,0,382.5,390.15,0,0.6863,0.988,0.0001,6,150.000,NFLX210618P00150000,1.72,0,1.54,2.22,0,0.689,-0.0122,0.0001,482
06/18/2021,NFLX210618C00155000,410.65,0,377.5,385.3,0,0.6734,0.9874,0.0001,2,155.000,NFLX210618P00155000,1.86,0,1.7,2.39,0,0.6818,-0.0132,0.0001,45
06/18/2021,NFLX210618C00160000,0,0,372.6,380.3,0,0.6597,0.9868,0.0001,7,160.000,NFLX210618P00160000,3.3,0,1.87,2.57,0,0.6748,-0.0144,0.0001,23
06/18/2021,NFLX210618C00165000,0,0,368,375.5,0,0.6597,0.9851,0.0001,0,165.000,NFLX210618P00165000,2.22,0,2.05,2.77,0,0.6681,-0.0157,0.0001,23
06/18/2021,NFLX210618C00170000,281.5,0,363.05,370.7,0,0.6498,0.9841,0.0001,10,170.000,NFLX210618P00170000,2.16,0,2.24,2.97,0,0.6614,-0.0169,0.0001,26
06/18/2021,NFLX210618C00175000,0,0,358.5,366.05,0,0.6524,0.9819,0.0001,0,175.000,NFLX210618P00175000,3.4,0,2.45,3.2,0,0.6555,-0.0184,0.0001,120
06/18/2021,NFLX210618C00180000,242,0,353.6,361.35,0,0.6452,0.9806,0.0001,14,180.000,NFLX210618P00180000,2.85,0,2.66,3.45,0,0.6496,-0.0198,0.0001,6
06/18/2021,NFLX210618C00185000,211.79,0,349,356.45,0,0.6397,0.9791,0.0002,1,185.000,NFLX210618P00185000,4.5,0,2.89,3.65,0,0.6429,-0.0213,0.0002,22
06/18/2021,NFLX210618C00190000,258.29,0,344.2,351.75,0,0.6339,0.9775,0.0002,6,190.000,NFLX210618P00190000,3.1,0,3.15,3.95,0,0.6382,-0.023,0.0002,21
06/18/2021,NFLX210618C00195000,0,0,339.5,347.05,0,0.6295,0.9756,0.0002,1,195.000,NFLX210618P00195000,3.34,0,3.35,4.2,0,0.6314,-0.0246,0.0002,626
06/18/2021,NFLX210618C00200000,258.57,0,335,342.7,0,0.6333,0.9726,0.0002,11,200.000,NFLX210618P00200000,3.95,-0.3,3.65,4.5,4,0.6264,-0.0265,0.0002,184
06/18/2021,NFLX210618C00205000,0,0,330.2,337.7,0,0.6217,0.9716,0.0002,0,205.000,NFLX210618P00205000,3.6,0,3.9,4.8,0,0.6206,-0.0283,0.0002,7
06/18/2021,NFLX210618C00210000,216,0,325.5,332.9,0,0.6146,0.9699,0.0002,3,210.000,NFLX210618P00210000,3.92,0,4.25,5.1,0,0.6159,-0.0303,0.0002,183
06/18/2021,NFLX210618C00215000,354.76,0,321,328.3,0,0.6128,0.9673,0.0002,7,215.000,NFLX210618P00215000,5.3,0,4.5,5.45,0,0.6102,-0.0323,0.0002,5
06/18/2021,NFLX210618C00220000,235.35,0,316.75,323.75,0,0.6141,0.9641,0.0002,3,220.000,NFLX210618P00220000,4.5,0,4.9,5.8,0,0.6062,-0.0346,0.0002,244
06/18/2021,NFLX210618C00225000,231.05,0,311.6,319.3,0,0.6049,0.9625,0.0003,1,225.000,NFLX210618P00225000,5.96,0,5.2,6.15,0,0.6005,-0.0368,0.0003,63
06/18/2021,NFLX210618C00230000,269.92,0,307.2,314.85,0,0.6044,0.9594,0.0003,7,230.000,NFLX210618P00230000,6.55,0,5.6,6.55,0,0.5964,-0.0392,0.0003,283
06/18/2021,NFLX210618C00235000,222.43,0,302.9,309.9,0,0.5988,0.957,0.0003,5,235.000,NFLX210618P00235000,5.5,0,6,7,0,0.5925,-0.0418,0.0003,41
06/18/2021,NFLX210618C00240000,0,0,298,305.95,0,0.5971,0.9539,0.0003,21,240.000,NFLX210618P00240000,6,0,6.4,7.45,0,0.5882,-0.0445,0.0003,392
06/18/2021,NFLX210618C00245000,256.44,0,293.6,300.7,0,0.5871,0.9522,0.0003,11,245.000,NFLX210618P00245000,9,0,6.85,7.9,0,0.5841,-0.0473,0.0003,341
06/18/2021,NFLX210618C00250000,236.68,0,289.3,296.2,0,0.5852,0.9489,0.0003,42,250.000,NFLX210618P00250000,8,-0.4,7.3,8.45,15,0.5806,-0.0502,0.0003,197
06/18/2021,NFLX210618C00255000,0,0,284.9,291.3,0,0.5784,0.9464,0.0004,0,255.000,NFLX210618P00255000,7.3,0,7.75,8.9,0,0.5759,-0.0531,0.0004,84
06/18/2021,NFLX210618C00260000,289.46,0,280.3,287.3,0,0.5775,0.9427,0.0004,39,260.000,NFLX210618P00260000,9.09,0,8.25,9.45,0,0.5722,-0.0562,0.0004,73
06/18/2021,NFLX210618C00265000,0,0,275.8,282.75,0,0.5724,0.9397,0.0004,23,265.000,NFLX210618P00265000,9.7,-0.375,8.8,10,15,0.5686,-0.0595,0.0004,81
06/18/2021,NFLX210618C00270000,190,0,271.5,278.4,0,0.5702,0.936,0.0004,23,270.000,NFLX210618P00270000,9.03,0,9.35,10.6,0,0.5651,-0.0629,0.0004,106
06/18/2021,NFLX210618C00275000,282.4,0,267,273.95,0,0.5653,0.9328,0.0004,9,275.000,NFLX210618P00275000,9.85,0,10,11.3,0,0.5628,-0.0667,0.0004,178
06/18/2021,NFLX210618C00280000,205.85,0,262.8,269.7,0,0.5638,0.9287,0.0005,49,280.000,NFLX210618P00280000,12.55,0,10.65,11.9,0,0.5594,-0.0703,0.0005,178
06/18/2021,NFLX210618C00285000,197.35,0,258.5,265.5,0,0.5616,0.9246,0.0005,161,285.000,NFLX210618P00285000,13.7,0,11.25,12.6,0,0.556,-0.0741,0.0005,471
06/18/2021,NFLX210618C00290000,165.83,0,254.3,261.3,0,0.5596,0.9204,0.0005,302,290.000,NFLX210618P00290000,20.15,0,11.9,13.3,0,0.5527,-0.078,0.0005,174
06/18/2021,NFLX210618C00295000,184.2,0,250.05,256.95,0,0.5559,0.9164,0.0005,258,295.000,NFLX210618P00295000,14.55,0,12.55,14.05,0,0.5494,-0.082,0.0005,122
06/18/2021,NFLX210618C00300000,268.55,0,245.8,252.7,0,0.5526,0.9123,0.0006,158,300.000,NFLX210618P00300000,16.5,0,13.3,14.8,0,0.5462,-0.0863,0.0006,1099
06/18/2021,NFLX210618C00310000,261.99,0,237.5,244.05,0,0.5455,0.9037,0.0006,137,310.000,NFLX210618P00310000,15.73,-1.22,14.9,16.55,1,0.5416,-0.0953,0.0006,109
06/18/2021,NFLX210618C00320000,243.84,0,229.4,236.1,0,0.5423,0.8938,0.0007,239,320.000,NFLX210618P00320000,18.2,0,16.65,18.3,0,0.5364,-0.1048,0.0007,198
06/18/2021,NFLX210618C00330000,260.38,0,221.2,227.95,0,0.5362,0.884,0.0007,202,330.000,NFLX210618P00330000,18.7,0,18.45,20.35,0,0.5318,-0.1149,0.0007,450
06/18/2021,NFLX210618C00340000,201.25,0,213.4,220.15,0,0.5325,0.8732,0.0008,103,340.000,NFLX210618P00340000,22.8,0,20.45,22.45,0,0.5271,-0.1254,0.0008,433
06/18/2021,NFLX210618C00350000,237.35,0,206,212.4,0,0.5297,0.8617,0.0008,124,350.000,NFLX210618P00350000,26.1,0.825,22.6,24.75,2,0.523,-0.1366,0.0008,524
06/18/2021,NFLX210618C00360000,209.99,0,198.5,204.85,0,0.526,0.85,0.0009,72,360.000,NFLX210618P00360000,29.95,2.1,24.95,27.15,2,0.5189,-0.1483,0.0009,321
06/18/2021,NFLX210618C00370000,150.15,0,190.85,197.85,0,0.5228,0.8378,0.0009,415,370.000,NFLX210618P00370000,32.5,0,27.4,29.85,0,0.5154,-0.1605,0.0009,534
06/18/2021,NFLX210618C00380000,173,-4.375,184.05,190.25,10,0.5194,0.8251,0.001,166,380.000,NFLX210618P00380000,33.3,-0.1,29.9,32.65,2,0.5113,-0.1731,0.001,275
06/18/2021,NFLX210618C00390000,206.5,0,176.65,182.95,0,0.5138,0.8125,0.001,98,390.000,NFLX210618P00390000,37.5,0,32.85,35.55,0,0.5082,-0.1863,0.001,227
06/18/2021,NFLX210618C00400000,159.1,-5.2,169.8,176.1,2,0.5109,0.7989,0.0011,145,400.000,NFLX210618P00400000,37.3,-2.5,35.85,38.75,1,0.5052,-0.2,0.0011,875
06/18/2021,NFLX210618C00410000,152.34,0,163,169.35,0,0.5074,0.7851,0.0011,39,410.000,NFLX210618P00410000,44.2,0.875,38.85,42,2,0.5014,-0.2138,0.0011,122
06/18/2021,NFLX210618C00420000,147.45,0,156.4,162.45,0,0.5031,0.7711,0.0012,99,420.000,NFLX210618P00420000,47.05,0,42.35,45.6,0,0.4993,-0.2283,0.0012,268
06/18/2021,NFLX210618C00430000,134.5,-9.925,150.1,156.2,2,0.5009,0.7564,0.0012,140,430.000,NFLX210618P00430000,52.8,0,45.65,49.2,0,0.4956,-0.2429,0.0012,192
06/18/2021,NFLX210618C00440000,127.55,-11.8,143.95,150.15,2,0.4988,0.7414,0.0013,103,440.000,NFLX210618P00440000,54.85,0.45,49.55,53.1,1,0.4937,-0.2581,0.0013,116
06/18/2021,NFLX210618C00450000,129.7,0,138,144.15,0,0.4964,0.7262,0.0013,295,450.000,NFLX210618P00450000,58.5,0,53.4,57.2,0,0.4913,-0.2734,0.0013,118
06/18/2021,NFLX210618C00460000,123,0,132,138.25,0,0.4932,0.7108,0.0013,239,460.000,NFLX210618P00460000,52.55,0,57.7,61.4,0,0.4895,-0.289,0.0014,73
06/18/2021,NFLX210618C00470000,127.32,5.42,126.45,132.4,6,0.4906,0.6952,0.0014,138,470.000,NFLX210618P00470000,72.7,0,61.65,65.75,0,0.4862,-0.3047,0.0014,41
06/18/2021,NFLX210618C00480000,114.35,0,120.9,126.95,0,0.4882,0.6794,0.0014,100,480.000,NFLX210618P00480000,73.25,0,66.2,70.4,0,0.4845,-0.3207,0.0014,131
06/18/2021,NFLX210618C00490000,108.7,-2.35,115.4,121.8,1,0.4859,0.6634,0.0015,354,490.000,NFLX210618P00490000,76.5,0,71.1,75.15,0,0.4831,-0.3367,0.0015,43
06/18/2021,NFLX210618C00500000,104.02,-1.855,110.45,116.55,3,0.4839,0.6473,0.0015,1112,500.000,NFLX210618P00500000,87,4.925,76,80.15,2,0.4815,-0.3528,0.0015,110
06/18/2021,NFLX210618C00520000,99.41,2.335,100.7,106.9,106,0.4801,0.615,0.0016,133,520.000,NFLX210618P00520000,95.6,3.325,86.2,90.45,2,0.4777,-0.3853,0.0016,45
06/18/2021,NFLX210618C00540000,91.18,2.63,91.9,97.85,3,0.4771,0.5828,0.0016,185,540.000,NFLX210618P00540000,102.08,-1.77,97.05,101.7,10,0.4748,-0.4177,0.0016,63
06/18/2021,NFLX210618C00560000,78.34,-1.76,83.7,89,2,0.4731,0.5505,0.0016,110,560.000,NFLX210618P00560000,117.34,0,108.3,113.4,0,0.471,-0.4501,0.0016,52
06/18/2021,NFLX210618C00580000,71.33,-1.92,76.15,81.4,11,0.471,0.5191,0.0016,121,580.000,NFLX210618P00580000,130.55,0,120.5,125.8,0,0.4683,-0.4818,0.0017,40
06/18/2021,NFLX210618C00590000,71.82,2.37,72.7,78.25,11,0.4712,0.5042,0.0016,27,590.000,NFLX210618P00590000,143.05,0,126.95,132.3,0,0.4676,-0.4972,0.0017,3
06/18/2021,NFLX210618C00600000,68,0.925,69.3,74.25,1,0.4689,0.4884,0.0017,137,600.000,NFLX210618P00600000,130.07,0,133.2,138.85,0,0.4658,-0.5129,0.0017,5
06/18/2021,NFLX210618C00610000,61.85,0,66.2,70.55,0,0.4674,0.4731,0.0017,294,610.000,NFLX210618P00610000,128.65,0,139.8,145.6,0,0.4647,-0.5281,0.0017,16
06/18/2021,NFLX210618C00620000,61.02,0,62.9,67.2,0,0.4656,0.4579,0.0017,21,620.000,NFLX210618P00620000,146.41,0,146.65,152.25,0,0.4633,-0.5432,0.0017,11
06/18/2021,NFLX210618C00630000,57.2,-0.775,59.95,64.15,2,0.4648,0.4433,0.0017,138,630.000,NFLX210618P00630000,153.6,0,153.4,159.4,0,0.4623,-0.5579,0.0017,50
06/18/2021,NFLX210618C00640000,55.65,0,57.2,61.6,0,0.4651,0.4296,0.0016,19,640.000,NFLX210618P00640000,157,0,160.6,166.3,0,0.4612,-0.5724,0.0017,26
06/18/2021,NFLX210618C00650000,53.6,1.5,54.4,59.55,2,0.466,0.4165,0.0016,84,650.000,NFLX210618P00650000,172.33,0,167.55,173.6,0,0.4599,-0.5869,0.0016,2
06/18/2021,NFLX210618C00660000,50.9,0.7,51.75,56.7,1,0.4647,0.4025,0.0016,35,660.000,NFLX210618P00660000,174.65,0,174.95,180.85,0,0.459,-0.6008,0.0016,37
06/18/2021,NFLX210618C00670000,48.7,0,49.25,53,0,0.461,0.3874,0.0016,10,670.000,NFLX210618P00670000,187.11,0,182.55,188.1,0,0.458,-0.6145,0.0016,90
06/18/2021,NFLX210618C00680000,41.3,-3.875,46.95,51.35,2,0.4626,0.3756,0.0016,4,680.000,NFLX210618P00680000,272.67,0,190.2,195.8,0,0.4578,-0.6274,0.0016,1
06/18/2021,NFLX210618C00690000,40.8,0,44.65,48.25,0,0.4599,0.3615,0.0016,13,690.000,NFLX210618P00690000,0,0,197.8,203.55,0,0.4571,-0.6404,0.0016,0
06/18/2021,NFLX210618C00700000,45,4.675,42.55,46.9,5,0.4617,0.3506,0.0016,345,700.000,NFLX210618P00700000,0,0,205.35,211.4,0,0.4559,-0.6533,0.0016,0
06/18/2021,NFLX210618C00710000,36,-3.05,40.5,44.8,2,0.4613,0.3385,0.0015,13,710.000,NFLX210618P00710000,0,0,212.9,219.2,0,0.4542,-0.6664,0.0016,0
06/18/2021,NFLX210618C00720000,44.7,0,38.6,42.25,0,0.4596,0.3258,0.0015,8,720.000,NFLX210618P00720000,0,0,221,227.1,0,0.4536,-0.6784,0.0015,0
06/18/2021,NFLX210618C00730000,22.84,0,36.55,40.75,0,0.4598,0.3148,0.0015,5,730.000,NFLX210618P00730000,0,0,228.9,235.4,0,0.4531,-0.69,0.0015,0
06/18/2021,NFLX210618C00740000,50.55,0,35.05,38,0,0.4576,0.3024,0.0015,5,740.000,NFLX210618P00740000,0,0,237.1,243.5,0,0.4525,-0.7014,0.0015,0
06/18/2021,NFLX210618C00750000,33.2,1.925,33.4,36.3,2,0.4575,0.2917,0.0015,104,750.000,NFLX210618P00750000,0,0,245.45,251.65,0,0.4519,-0.7125,0.0015,0
06/18/2021,NFLX210618C00760000,28.53,0,31.55,35.85,0,0.4599,0.2833,0.0014,9,760.000,NFLX210618P00760000,0,0,253.9,260,0,0.4517,-0.7229,0.0014,0
06/18/2021,NFLX210618C00770000,41.49,0,30.25,34.1,0,0.4599,0.2733,0.0014,10,770.000,NFLX210618P00770000,0,0,261.9,268.5,0,0.4503,-0.734,0.0014,0
06/18/2021,NFLX210618C00780000,9.95,0,28.8,32.85,0,0.4604,0.2641,0.0014,62,780.000,NFLX210618P00780000,0,0,270.6,276.9,0,0.4501,-0.7438,0.0014,0
06/18/2021,NFLX210618C00790000,23.9,0,27.45,31.3,0,0.46,0.2545,0.0014,55,790.000,NFLX210618P00790000,0,0,278.95,285.75,0,0.4499,-0.7534,0.0014,0
06/18/2021,NFLX210618C00800000,23.55,-0.9,26,29.4,1,0.4578,0.2437,0.0013,119,800.000,NFLX210618P00800000,280.75,0,288.05,294.4,0,0.451,-0.7616,0.0013,2
06/18/2021,NFLX210618C00810000,24.58,0.705,24.85,28.65,1,0.4597,0.2364,0.0013,20,810.000,NFLX210618P00810000,303.48,0,297,302.95,0,0.451,-0.7704,0.0013,1
06/18/2021,NFLX210618C00820000,20.5,0,23.45,26.45,0,0.4558,0.2249,0.0013,27,820.000,NFLX210618P00820000,312.39,0,305.6,311.75,0,0.4502,-0.7795,0.0013,2
06/18/2021,NFLX210618C00830000,19.56,-1.815,22.4,26.2,8,0.459,0.2192,0.0013,203,830.000,NFLX210618P00830000,321.6,0,313.85,320.45,0,0.4476,-0.7898,0.0013,3
06/18/2021,NFLX210618C00840000,0,0,21.65,25.05,0,0.46,0.2121,0.0012,0,840.000,NFLX210618P00840000,0,0,323.2,329.6,0,0.4498,-0.796,0.0012,0
06/18/2021,NFLX210618C00860000,0,0,19.85,22.25,0,0.4582,0.1956,0.0012,0,860.000,NFLX210618P00860000,0,0,341.05,347.8,0,0.45,-0.8109,0.0012,0
06/18/2021,NFLX210618C00880000,17.1,0.2,17.95,20.85,2,0.4597,0.1826,0.0011,0,880.000,NFLX210618P00880000,0,0,359.15,365.6,0,0.4483,-0.8263,0.0011,0
06/18/2021,NFLX210618C00900000,16.66,0.81,16.45,19.35,24,0.4608,0.1706,0.0011,0,900.000,NFLX210618P00900000,0,0,377.7,384.35,0,0.4507,-0.8375,0.0011,0
09/17/2021,NFLX210917C00260000,0,0,284.1,291.15,0,0.5647,0.9314,0.0004,0,260.000,NFLX210917P00260000,0,0,11.15,13.95,0,0.5603,-0.0677,0.0004,0
09/17/2021,NFLX210917C00270000,0,0,275.6,282.7,0,0.5588,0.9241,0.0004,0,270.000,NFLX210917P00270000,0,0,12.9,15.55,0,0.5569,-0.0755,0.0004,0
09/17/2021,NFLX210917C00280000,0,0,267.5,274.35,0,0.5548,0.916,0.0005,0,280.000,NFLX210917P00280000,0,0,14,17.7,0,0.5512,-0.0833,0.0005,0
09/17/2021,NFLX210917C00290000,0,0,259.2,266.25,0,0.5497,0.9077,0.0005,0,290.000,NFLX210917P00290000,19.29,0,15.4,20.2,0,0.5484,-0.092,0.0005,2
09/17/2021,NFLX210917C00300000,0,0,251.15,258.15,0,0.5449,0.899,0.0006,0,300.000,NFLX210917P00300000,0,0,17.6,22.5,0,0.547,-0.1014,0.0006,0
09/17/2021,NFLX210917C00310000,0,0,243.2,250.15,0,0.5399,0.89,0.0006,0,310.000,NFLX210917P00310000,0,0,19.45,23,0,0.5342,-0.1087,0.0006,0
09/17/2021,NFLX210917C00320000,0,0,235.5,242.2,0,0.5353,0.8804,0.0006,0,320.000,NFLX210917P00320000,0,0,21.3,26.2,0,0.5332,-0.1191,0.0006,0
09/17/2021,NFLX210917C00330000,0,0,227.9,234.9,0,0.5328,0.87,0.0007,0,330.000,NFLX210917P00330000,0,0,23.75,28.45,0,0.5293,-0.1292,0.0007,0
09/17/2021,NFLX210917C00340000,0,0,220.2,227.05,0,0.5267,0.8601,0.0007,0,340.000,NFLX210917P00340000,0,0,25.8,30.7,0,0.5229,-0.1391,0.0007,0
09/17/2021,NFLX210917C00350000,0,0,213,219.6,0,0.5232,0.8492,0.0008,0,350.000,NFLX210917P00350000,0,0,28.6,33.8,0,0.5217,-0.1505,0.0008,0
09/17/2021,NFLX210917C00360000,0,0,205.6,212.4,0,0.5189,0.8381,0.0008,0,360.000,NFLX210917P00360000,27.87,0,31.3,36.05,0,0.5161,-0.1613,0.0008,1
09/17/2021,NFLX210917C00370000,0,0,198.5,205.3,0,0.5152,0.8266,0.0009,0,370.000,NFLX210917P00370000,40.58,0,34.05,39.65,0,0.5144,-0.1733,0.0009,1
09/17/2021,NFLX210917C00380000,0,0,191.6,198.35,0,0.5117,0.8147,0.0009,0,380.000,NFLX210917P00380000,0,0,36.8,42.75,0,0.5101,-0.1851,0.0009,0
09/17/2021,NFLX210917C00390000,0,0,185,191.5,0,0.5087,0.8024,0.0009,0,390.000,NFLX210917P00390000,0,0,40.05,45.75,0,0.5063,-0.1973,0.0009,0
09/17/2021,NFLX210917C00400000,0,0,178.5,184.95,0,0.506,0.7897,0.001,0,400.000,NFLX210917P00400000,47.3,0,43.3,49.75,0,0.5047,-0.2101,0.001,2
09/17/2021,NFLX210917C00410000,0,0,172,178.4,0,0.5025,0.7769,0.001,0,410.000,NFLX210917P00410000,0,0,45.85,52,0,0.4951,-0.2221,0.001,0
09/17/2021,NFLX210917C00420000,0,0,165.5,172,0,0.4986,0.7639,0.0011,0,420.000,NFLX210917P00420000,58.83,0,49.05,55.55,0,0.4906,-0.2352,0.0011,1
09/17/2021,NFLX210917C00430000,0,0,159.5,165.85,0,0.4961,0.7505,0.0011,0,430.000,NFLX210917P00430000,51.1,0,54.25,59,0,0.4906,-0.249,0.0011,10
09/17/2021,NFLX210917C00440000,0,0,153.5,159.9,0,0.4934,0.7369,0.0011,0,440.000,NFLX210917P00440000,0,0,57.45,62.85,0,0.4855,-0.2625,0.0012,0
09/17/2021,NFLX210917C00450000,140.63,0,147.65,154.05,0,0.4905,0.7231,0.0012,2,450.000,NFLX210917P00450000,68,0,62.45,67.85,0,0.4874,-0.2767,0.0012,1
09/17/2021,NFLX210917C00460000,0,0,142.2,148.35,0,0.4884,0.7091,0.0012,0,460.000,NFLX210917P00460000,0,0,66.75,72.8,0,0.4864,-0.2908,0.0012,0
09/17/2021,NFLX210917C00470000,130,-1.8,136.65,142.9,1,0.4859,0.695,0.0012,0,470.000,NFLX210917P00470000,0,0,71.3,76.95,0,0.4833,-0.305,0.0013,0
09/17/2021,NFLX210917C00480000,0,0,131.55,137.75,0,0.4846,0.6808,0.0013,0,480.000,NFLX210917P00480000,0,0,75.95,82.3,0,0.4827,-0.3193,0.0013,0
09/17/2021,NFLX210917C00490000,118.5,0,126.4,132.45,0,0.4821,0.6665,0.0013,2,490.000,NFLX210917P00490000,0,0,79.9,86.7,0,0.4774,-0.3339,0.0013,0
09/17/2021,NFLX210917C00500000,116.52,0,121.45,127.5,0,0.4802,0.6521,0.0013,4,500.000,NFLX210917P00500000,88.3,-3.475,85.2,92.15,2,0.4772,-0.3482,0.0013,3
09/17/2021,NFLX210917C00510000,0,0,116.6,122.6,0,0.478,0.6376,0.0014,0,510.000,NFLX210917P00510000,98.2,0,90.3,97.1,0,0.4747,-0.3628,0.0014,25
09/17/2021,NFLX210917C00520000,135,0,111.9,117.9,0,0.476,0.6232,0.0014,8,520.000,NFLX210917P00520000,103.7,0,95.8,102.45,0,0.4734,-0.3773,0.0014,32
09/17/2021,NFLX210917C00530000,99.15,0,107.2,113.35,0,0.4737,0.6086,0.0014,19,530.000,NFLX210917P00530000,109.6,0,101.25,107.75,0,0.4713,-0.3919,0.0014,25
09/17/2021,NFLX210917C00540000,0,0,103,108.95,0,0.4723,0.5942,0.0014,0,540.000,NFLX210917P00540000,114.3,0,106.2,113.15,0,0.4676,-0.4068,0.0014,14
09/17/2021,NFLX210917C00550000,86.2,0,98.55,104.65,0,0.47,0.5797,0.0014,3,550.000,NFLX210917P00550000,119.5,0,112.8,119,0,0.4681,-0.4208,0.0014,40
09/17/2021,NFLX210917C00560000,0,0,94.6,100.6,0,0.4688,0.5654,0.0015,0,560.000,NFLX210917P00560000,132.05,0,118.6,124.65,0,0.4657,-0.4355,0.0015,13
09/17/2021,NFLX210917C00570000,120,0,90.6,96.75,0,0.4673,0.5512,0.0015,1,570.000,NFLX210917P00570000,137.67,5.12,123.95,130.8,1,0.4629,-0.4502,0.0015,15
09/17/2021,NFLX210917C00580000,100.96,0,86.8,92.6,0,0.4649,0.5368,0.0015,1,580.000,NFLX210917P00580000,144.22,5.32,130.8,136.95,1,0.4628,-0.464,0.0015,4
09/17/2021,NFLX210917C00590000,76.73,0,83.1,88.8,0,0.4632,0.5226,0.0015,2,590.000,NFLX210917P00590000,145.45,0,136.9,143.4,0,0.4612,-0.4782,0.0015,1
09/17/2021,NFLX210917C00600000,96.5,0,79.55,85.3,0,0.4619,0.5087,0.0015,6,600.000,NFLX210917P00600000,0,0,143.4,149.45,0,0.4591,-0.4925,0.0015,0
09/17/2021,NFLX210917C00610000,90.8,0,76.15,82.4,0,0.4617,0.4954,0.0015,1,610.000,NFLX210917P00610000,0,0,149.9,156,0,0.4575,-0.5064,0.0015,0
09/17/2021,NFLX210917C00620000,63.65,0,72.75,78.45,0,0.4587,0.481,0.0015,2,620.000,NFLX210917P00620000,0,0,156.7,162.85,0,0.4568,-0.5199,0.0015,0
09/17/2021,NFLX210917C00630000,64.8,0,69.7,75.35,0,0.4578,0.4678,0.0015,1,630.000,NFLX210917P00630000,177.1,0,163.3,169.6,0,0.4549,-0.5337,0.0015,21
09/17/2021,NFLX210917C00640000,0,0,66.55,72.55,0,0.4569,0.4547,0.0015,0,640.000,NFLX210917P00640000,179.8,0,170.3,176.5,0,0.4537,-0.547,0.0015,1
09/17/2021,NFLX210917C00650000,0,0,63.7,69.5,0,0.4556,0.4416,0.0015,0,650.000,NFLX210917P00650000,0,0,177.3,183.5,0,0.4522,-0.5603,0.0015,0
09/17/2021,NFLX210917C00660000,0,0,60.8,66.8,0,0.4545,0.4287,0.0015,0,660.000,NFLX210917P00660000,0,0,184.4,190.5,0,0.4506,-0.5736,0.0015,0
09/17/2021,NFLX210917C00670000,0,0,58.2,63.4,0,0.4521,0.4153,0.0015,0,670.000,NFLX210917P00670000,0,0,191.6,197.95,0,0.4496,-0.5862,0.0015,0
09/17/2021,NFLX210917C00680000,54.6,0,55.5,60.85,0,0.4509,0.4028,0.0015,8,680.000,NFLX210917P00680000,211.75,2.275,199.05,205.1,2,0.4482,-0.5989,0.0015,28
09/17/2021,NFLX210917C00690000,0,0,53.2,58.75,0,0.4512,0.3915,0.0015,0,690.000,NFLX210917P00690000,0,0,206.5,212.4,0,0.4466,-0.6115,0.0015,0
09/17/2021,NFLX210917C00700000,0,0,50.7,56.65,0,0.4506,0.3798,0.0015,0,700.000,NFLX210917P00700000,0,0,214.05,219.85,0,0.4452,-0.6238,0.0015,0
09/17/2021,NFLX210917C00710000,0,0,48.4,53.75,0,0.4483,0.3672,0.0015,0,710.000,NFLX210917P00710000,233.1,0,221.75,227.65,0,0.4445,-0.6354,0.0015,1
09/17/2021,NFLX210917C00720000,0,0,46.25,52,0,0.4485,0.3566,0.0014,0,720.000,NFLX210917P00720000,0,0,229.35,235.45,0,0.4431,-0.6473,0.0014,0
09/17/2021,NFLX210917C00730000,0,0,44.1,49.5,0,0.4467,0.3447,0.0014,0,730.000,NFLX210917P00730000,0,0,237.3,243.5,0,0.4428,-0.6581,0.0014,0
09/17/2021,NFLX210917C00740000,58.94,0,42.05,47.75,0,0.4464,0.3342,0.0014,10,740.000,NFLX210917P00740000,0,0,245.2,251.25,0,0.4413,-0.6696,0.0014,0
09/17/2021,NFLX210917C00750000,60.45,0,40.15,46.6,0,0.4476,0.325,0.0014,2,750.000,NFLX210917P00750000,245.6,0,253.2,259.35,0,0.4404,-0.6804,0.0014,1
09/17/2021,NFLX210917C00760000,41.35,2.9,38.3,44.3,3,0.4457,0.3139,0.0014,0,760.000,NFLX210917P00760000,0,0,261.4,267.45,0,0.4397,-0.6908,0.0014,0
09/17/2021,NFLX210917C00770000,0,0,36.45,41.95,0,0.4434,0.3025,0.0014,0,770.000,NFLX210917P00770000,0,0,269.55,275.8,0,0.4391,-0.7009,0.0014,0
09/17/2021,NFLX210917C00780000,0,0,34.9,41.25,0,0.4456,0.2949,0.0013,0,780.000,NFLX210917P00780000,0,0,277.9,283.95,0,0.4381,-0.711,0.0013,0
09/17/2021,NFLX210917C00790000,36.85,0,33.2,39.8,0,0.4452,0.2856,0.0013,1,790.000,NFLX210917P00790000,0,0,286.3,293.05,0,0.4394,-0.7191,0.0013,0
09/17/2021,NFLX210917C00800000,0,0,31.55,36.95,0,0.441,0.2734,0.0013,0,800.000,NFLX210917P00800000,0,0,294.8,301.45,0,0.4388,-0.7284,0.0013,0
09/17/2021,NFLX210917C00820000,0,0,28.75,34.95,0,0.4425,0.2577,0.0013,0,820.000,NFLX210917P00820000,0,0,311.85,318.6,0,0.4378,-0.7462,0.0013,0
09/17/2021,NFLX210917C00840000,27.37,0,26.05,32.15,0,0.441,0.2405,0.0012,3,840.000,NFLX210917P00840000,0,0,329.1,335.95,0,0.4366,-0.7633,0.0012,0
09/17/2021,NFLX210917C00860000,0,0,24.4,29.85,0,0.4427,0.2268,0.0012,0,860.000,NFLX210917P00860000,0,0,346.5,353.5,0,0.4351,-0.7796,0.0012,0
09/17/2021,NFLX210917C00880000,0,0,21.95,27,0,0.4394,0.2099,0.0011,0,880.000,NFLX210917P00880000,0,0,364,371.2,0,0.4332,-0.7954,0.0011,0
09/17/2021,NFLX210917C00900000,0,0,20.6,25.8,0,0.4434,0.1998,0.0011,0,900.000,NFLX210917P00900000,402,0,382.2,389.2,0,0.4333,-0.8086,0.0011,1
01/21/2022,NFLX220121C00005000,498.21,0,524.5,533.6,0,0.02,1,0,230,5.000,NFLX220121P00005000,0.04,-0.015,0.04,0.07,2,1.376,-0.0002,0,1078
01/21/2022,NFLX220121C00010000,0,0,519.6,529.1,0,1.117,0.9998,0,126,10.000,NFLX220121P00010000,0.07,0.025,0.05,0.07,22,1.1465,-0.0002,0,250
01/21/2022,NFLX220121C00015000,0,0,515.4,524.3,0,1.3151,0.9987,0,62,15.000,NFLX220121P00015000,0.03,0,0.04,0.37,0,1.1591,-0.0006,0,2
01/21/2022,NFLX220121C00020000,0,0,510.4,519.3,0,1.1884,0.9985,0,17,20.000,NFLX220121P00020000,0.02,0,0.04,0.39,0,1.0596,-0.0008,0,14
01/21/2022,NFLX220121C00025000,478.45,0,505.6,514.4,0,1.1341,0.9981,0,69,25.000,NFLX220121P00025000,0.26,0,0.02,0.46,0,0.9938,-0.0009,0,110
01/21/2022,NFLX220121C00030000,0,0,500.6,509.5,0,1.0667,0.9978,0,151,30.000,NFLX220121P00030000,0.3,0.015,0,0.5,20,0.9338,-0.001,0,309
01/21/2022,NFLX220121C00035000,0,0,495.8,504.6,0,1.031,0.9973,0,0,35.000,NFLX220121P00035000,0.47,0,0.06,0.56,0,0.9029,-0.0013,0,11
01/21/2022,NFLX220121C00040000,0,0,490.8,499.7,0,0.9823,0.997,0,1,40.000,NFLX220121P00040000,0.3,0,0.06,0.62,0,0.8648,-0.0015,0,151
01/21/2022,NFLX220121C00045000,0,0,486,494.8,0,0.9547,0.9965,0,0,45.000,NFLX220121P00045000,0.54,0.11,0.15,0.68,271,0.8445,-0.0019,0,174
01/21/2022,NFLX220121C00050000,0,0,481,489.9,0,0.9166,0.9961,0,5,50.000,NFLX220121P00050000,0.75,0.265,0.13,0.76,354,0.8136,-0.0021,0,129
01/21/2022,NFLX220121C00055000,0,0,476.2,485.05,0,0.8973,0.9955,0,0,55.000,NFLX220121P00055000,0.67,0,0.21,0.84,0,0.7964,-0.0025,0,4
01/21/2022,NFLX220121C00060000,0,0,471.2,480.2,0,0.868,0.9951,0,1,60.000,NFLX220121P00060000,0.66,0,0.3,0.94,0,0.7818,-0.0029,0,66
01/21/2022,NFLX220121C00065000,0,0,466.4,475.35,0,0.8507,0.9944,0,0,65.000,NFLX220121P00065000,0.77,0,0.39,1.05,0,0.7673,-0.0034,0,50
01/21/2022,NFLX220121C00070000,0,0,461.6,470.5,0,0.8341,0.9937,0,0,70.000,NFLX220121P00070000,1,0,0.5,1.16,0,0.7543,-0.004,0,63
01/21/2022,NFLX220121C00075000,0,0,456.8,465.65,0,0.818,0.9929,0,0,75.000,NFLX220121P00075000,1.08,0,0.62,1.29,0,0.7431,-0.0046,0,22
01/21/2022,NFLX220121C00080000,0,0,452,460.85,0,0.8039,0.9921,0,0,80.000,NFLX220121P00080000,0,0,0.75,1.43,0,0.7324,-0.0053,0,8
01/21/2022,NFLX220121C00085000,0,0,447.2,456,0,0.7887,0.9913,0,1,85.000,NFLX220121P00085000,1.33,0,0.89,1.58,0,0.7222,-0.006,0,28
01/21/2022,NFLX220121C00090000,0,0,442.4,451.25,0,0.7768,0.9904,0.0001,0,90.000,NFLX220121P00090000,1.72,0,1.05,1.74,0,0.7129,-0.0068,0,96
01/21/2022,NFLX220121C00095000,0,0,437.6,446.45,0,0.7637,0.9895,0.0001,0,95.000,NFLX220121P00095000,1.8,0.01,1.5,1.91,1,0.7139,-0.0081,0,29
01/21/2022,NFLX220121C00100000,398.8,0,432.8,441.7,0,0.7519,0.9885,0.0001,8,100.000,NFLX220121P00100000,1.9,0.025,1.8,2.1,3,0.7082,-0.0092,0.0001,2250
01/21/2022,NFLX220121C00105000,0,0,428,436.9,0,0.7392,0.9876,0.0001,8,105.000,NFLX220121P00105000,1.8,-0.315,1.75,2.3,1,0.6922,-0.0097,0.0001,40
01/21/2022,NFLX220121C00110000,0,0,423.4,432.15,0,0.7322,0.9863,0.0001,4,110.000,NFLX220121P00110000,2.35,0.045,1.76,2.51,2,0.6788,-0.0104,0.0001,95
01/21/2022,NFLX220121C00115000,0,0,418.6,427.45,0,0.7217,0.9852,0.0001,1,115.000,NFLX220121P00115000,2.6,0,1.97,2.73,0,0.6712,-0.0115,0.0001,19
01/21/2022,NFLX220121C00120000,0,0,413.8,422.7,0,0.7103,0.9841,0.0001,134,120.000,NFLX220121P00120000,2.82,0,2.19,2.97,0,0.664,-0.0126,0.0001,16
01/21/2022,NFLX220121C00125000,0,0,409.2,418,0,0.7037,0.9826,0.0001,0,125.000,NFLX220121P00125000,4.65,0,2.43,3.25,0,0.6578,-0.0139,0.0001,1190
01/21/2022,NFLX220121C00130000,0,0,404.4,413.3,0,0.6934,0.9814,0.0001,1,130.000,NFLX220121P00130000,3.17,0,2.68,3.5,0,0.6507,-0.0151,0.0001,69
01/21/2022,NFLX220121C00135000,394.81,0,399.8,406.1,0,0.6439,0.9836,0.0001,93,135.000,NFLX220121P00135000,3.55,0,2.94,3.8,0,0.6445,-0.0165,0.0001,23
01/21/2022,NFLX220121C00140000,300.17,0,395.2,403.95,0,0.6798,0.9783,0.0001,122,140.000,NFLX220121P00140000,0,0,3.2,4.1,0,0.6381,-0.0179,0.0001,17
01/21/2022,NFLX220121C00145000,0,0,390.6,399.3,0,0.673,0.9767,0.0001,16,145.000,NFLX220121P00145000,4.24,0.115,3.5,4.4,24,0.632,-0.0194,0.0001,68
01/21/2022,NFLX220121C00150000,313.85,0,386,394.65,0,0.666,0.9751,0.0001,85,150.000,NFLX220121P00150000,4.56,0.11,3.8,4.75,78,0.6263,-0.021,0.0001,130
01/21/2022,NFLX220121C00155000,0,0,381.4,389.8,0,0.6564,0.9736,0.0001,3,155.000,NFLX220121P00155000,4.92,0,4.15,5.1,0,0.6213,-0.0226,0.0001,192
01/21/2022,NFLX220121C00160000,271.05,0,376.8,385.45,0,0.6528,0.9715,0.0002,14,160.000,NFLX220121P00160000,5.22,0.045,4.5,5.45,6,0.6158,-0.0243,0.0001,56
01/21/2022,NFLX220121C00165000,223.83,0,372.2,380.85,0,0.6461,0.9697,0.0002,0,165.000,NFLX220121P00165000,4.98,0,4.85,5.85,0,0.6107,-0.0261,0.0002,144
01/21/2022,NFLX220121C00170000,257.5,0,367.6,376.3,0,0.6397,0.9678,0.0002,30,170.000,NFLX220121P00170000,6.2,0,5.2,6.25,0,0.6053,-0.028,0.0002,140
01/21/2022,NFLX220121C00175000,0,0,363.2,371.75,0,0.6352,0.9657,0.0002,2,175.000,NFLX220121P00175000,7,0,5.6,6.65,0,0.6002,-0.0299,0.0002,29
01/21/2022,NFLX220121C00180000,0,0,358.6,367.25,0,0.6289,0.9636,0.0002,1,180.000,NFLX220121P00180000,6.7,-0.175,6,7.1,3,0.5954,-0.0319,0.0002,45
01/21/2022,NFLX220121C00185000,209.43,0,354.2,362.75,0,0.6244,0.9613,0.0002,21,185.000,NFLX220121P00185000,5.9,0,6.5,7.6,0,0.5919,-0.0342,0.0002,44
01/21/2022,NFLX220121C00190000,255.04,0,349.8,358.25,0,0.6196,0.959,0.0002,23,190.000,NFLX220121P00190000,7.09,0,6.9,8.05,0,0.5867,-0.0363,0.0002,50
01/21/2022,NFLX220121C00195000,0,0,345.4,353.55,0,0.613,0.9568,0.0002,3,195.000,NFLX220121P00195000,8.78,0.405,7.4,8.6,16,0.583,-0.0387,0.0002,45
01/21/2022,NFLX220121C00200000,363,0,341,349.35,0,0.6103,0.9541,0.0002,43,200.000,NFLX220121P00200000,9.29,0.365,7.9,9.1,52,0.5786,-0.0411,0.0002,133
01/21/2022,NFLX220121C00210000,335,10.525,332.2,340.55,3,0.6008,0.9489,0.0003,30,210.000,NFLX220121P00210000,10,0.2,8.95,9.8,59,0.5672,-0.0456,0.0003,561
01/21/2022,NFLX220121C00220000,214.45,0,323.6,331.85,0,0.5928,0.9433,0.0003,128,220.000,NFLX220121P00220000,11.35,-0.125,10.15,11,16,0.5602,-0.0511,0.0003,785
01/21/2022,NFLX220121C00230000,0,0,315,322.95,0,0.5827,0.9378,0.0003,80,230.000,NFLX220121P00230000,12.9,0.025,11.45,12.9,13,0.5575,-0.0578,0.0003,591
01/21/2022,NFLX220121C00240000,216.53,0,306.6,314.5,0,0.5759,0.9314,0.0003,105,240.000,NFLX220121P00240000,14.4,0,12.85,14.4,0,0.5514,-0.0641,0.0003,203
01/21/2022,NFLX220121C00245000,324,0,302.4,310.3,0,0.5723,0.9281,0.0004,34,245.000,NFLX220121P00245000,14.2,0,13.6,15.2,0,0.5486,-0.0675,0.0004,26
01/21/2022,NFLX220121C00250000,290,-0.85,298.2,306.15,1,0.5688,0.9247,0.0004,86,250.000,NFLX220121P00250000,15.35,-0.275,14.35,16,91,0.5455,-0.0708,0.0004,2597
01/21/2022,NFLX220121C00255000,0,0,294.2,302.05,0,0.5664,0.9211,0.0004,14,255.000,NFLX220121P00255000,19.34,0,15.15,16.85,0,0.5427,-0.0744,0.0004,55
01/21/2022,NFLX220121C00260000,300.9,0,290,297.95,0,0.5627,0.9176,0.0004,192,260.000,NFLX220121P00260000,17.6,-0.325,16,17.75,1,0.5402,-0.078,0.0004,1804
01/21/2022,NFLX220121C00265000,198,0,286,293.85,0,0.5598,0.9138,0.0004,24,265.000,NFLX220121P00265000,16.79,0,16.85,18.65,0,0.5375,-0.0817,0.0004,148
01/21/2022,NFLX220121C00270000,309.41,0,282,289.8,0,0.557,0.91,0.0004,178,270.000,NFLX220121P00270000,17.44,0,17.75,19.6,0,0.535,-0.0856,0.0004,873
01/21/2022,NFLX220121C00275000,173.89,0,278,285.85,0,0.5544,0.9061,0.0005,81,275.000,NFLX220121P00275000,19.8,0,18.65,20.6,0,0.5325,-0.0895,0.0005,250
01/21/2022,NFLX220121C00280000,198.82,0,274,281.85,0,0.5514,0.9022,0.0005,176,280.000,NFLX220121P00280000,20.2,0,19.65,21.65,0,0.5305,-0.0936,0.0005,164
01/21/2022,NFLX220121C00285000,306,0,270,277.95,0,0.5486,0.8982,0.0005,153,285.000,NFLX220121P00285000,20.19,0,20.7,22.7,0,0.5284,-0.0978,0.0005,420
01/21/2022,NFLX220121C00290000,303.27,0,266,274.05,0,0.5456,0.8941,0.0005,102,290.000,NFLX220121P00290000,23.8,0,21.75,23.8,0,0.5264,-0.102,0.0005,137
01/21/2022,NFLX220121C00295000,0,0,262.2,270.2,0,0.5435,0.8898,0.0005,70,295.000,NFLX220121P00295000,24.95,0,22.7,24.9,0,0.5236,-0.1062,0.0005,106
01/21/2022,NFLX220121C00300000,247,-4.525,258.4,266.35,5,0.5411,0.8854,0.0005,268,300.000,NFLX220121P00300000,26.25,0,23.8,26.05,0,0.5215,-0.1107,0.0005,638
01/21/2022,NFLX220121C00305000,157,0,254.6,262.85,0,0.5399,0.8808,0.0006,246,305.000,NFLX220121P00305000,27.4,0,24.95,27.25,0,0.5196,-0.1152,0.0006,312
01/21/2022,NFLX220121C00310000,150.46,0,250.8,258.8,0,0.5364,0.8765,0.0006,214,310.000,NFLX220121P00310000,28.65,0,26.1,28.5,0,0.5176,-0.1198,0.0006,136
01/21/2022,NFLX220121C00315000,151.85,0,247,255.1,0,0.534,0.8719,0.0006,200,315.000,NFLX220121P00315000,27.34,0,27.3,29.8,0,0.5158,-0.1245,0.0006,46
01/21/2022,NFLX220121C00320000,233.46,0,243.5,251.4,0,0.5325,0.8671,0.0006,114,320.000,NFLX220121P00320000,31.23,0,28.5,31.1,0,0.5138,-0.1293,0.0006,483
01/21/2022,NFLX220121C00325000,200,0,240,247.75,0,0.5309,0.8623,0.0006,76,325.000,NFLX220121P00325000,28.73,0,29.9,32.45,0,0.5125,-0.1342,0.0006,107
01/21/2022,NFLX220121C00330000,250.45,0,236,244.15,0,0.5277,0.8576,0.0006,326,330.000,NFLX220121P00330000,36,0,31.2,33.85,0,0.5107,-0.1392,0.0007,106
01/21/2022,NFLX220121C00335000,175.6,0,232.5,240.6,0,0.5261,0.8526,0.0007,25,335.000,NFLX220121P00335000,34.91,0,32.55,35.25,0,0.509,-0.1442,0.0007,157
01/21/2022,NFLX220121C00340000,212.6,0,229,237.25,0,0.5249,0.8475,0.0007,191,340.000,NFLX220121P00340000,31.1,0,33.95,36.7,0,0.5073,-0.1493,0.0007,289
01/21/2022,NFLX220121C00350000,213.95,-1.75,222,230.2,11,0.5209,0.8373,0.0007,118,350.000,NFLX220121P00350000,38.2,-1.95,36.8,39.7,15,0.5039,-0.1597,0.0007,391
01/21/2022,NFLX220121C00360000,250.92,0,215.5,223.25,0,0.5181,0.8267,0.0008,90,360.000,NFLX220121P00360000,36.2,0,39.85,42.85,0,0.5008,-0.1705,0.0008,245
01/21/2022,NFLX220121C00370000,239.73,0,209,216.6,0,0.5153,0.8159,0.0008,229,370.000,NFLX220121P00370000,46.86,0.11,42.9,46.15,5,0.4974,-0.1815,0.0008,153
01/21/2022,NFLX220121C00380000,191.25,-4.6,202.5,210.05,10,0.5122,0.8049,0.0008,274,380.000,NFLX220121P00380000,50.91,0.66,46.4,49.65,8,0.4952,-0.1929,0.0008,277
01/21/2022,NFLX220121C00390000,204.33,0,196,203.65,0,0.5087,0.7937,0.0009,237,390.000,NFLX220121P00390000,55.25,0,49.65,53.3,0,0.4919,-0.2043,0.0009,64
01/21/2022,NFLX220121C00400000,175.17,-8.255,190,196.2,2,0.5033,0.7825,0.0009,316,400.000,NFLX220121P00400000,55.95,0,53.25,57.05,0,0.4893,-0.2161,0.0009,3419
01/21/2022,NFLX220121C00410000,168,0,184,191.4,0,0.504,0.7705,0.0009,170,410.000,NFLX220121P00410000,56.52,0,57,60.95,0,0.4866,-0.228,0.0009,56
01/21/2022,NFLX220121C00420000,170.88,-0.67,178,185.35,1,0.5009,0.7588,0.0009,553,420.000,NFLX220121P00420000,58.05,0,61.2,65,0,0.4848,-0.2402,0.001,70
01/21/2022,NFLX220121C00430000,165.06,-0.815,172,179.55,1,0.4978,0.7468,0.001,459,430.000,NFLX220121P00430000,74.45,4.475,65.3,69.2,13,0.4825,-0.2526,0.001,335
01/21/2022,NFLX220121C00440000,154,-6.2,166.5,173.85,2,0.4956,0.7347,0.001,631,440.000,NFLX220121P00440000,77.32,2.97,69.55,73.45,1,0.48,-0.265,0.001,103
01/21/2022,NFLX220121C00450000,159.7,4.8,161,168.35,32,0.4932,0.7225,0.001,197,450.000,NFLX220121P00450000,81,2.025,73.5,78,1,0.477,-0.2776,0.0011,78
01/21/2022,NFLX220121C00460000,140.81,0,156,162.8,0,0.4913,0.7102,0.0011,168,460.000,NFLX220121P00460000,76.15,0,77.95,82.6,0,0.4746,-0.2903,0.0011,46
01/21/2022,NFLX220121C00470000,141.75,-2.7,150.5,156.95,100,0.4871,0.6976,0.0011,76,470.000,NFLX220121P00470000,91,0,82.8,87.35,0,0.4729,-0.3031,0.0011,42
01/21/2022,NFLX220121C00480000,128.85,0,145.5,152.4,0,0.4863,0.6852,0.0011,514,480.000,NFLX220121P00480000,93.62,0,87.6,92.35,0,0.4711,-0.316,0.0011,28
01/21/2022,NFLX220121C00490000,119.77,0,140.5,147.4,0,0.4841,0.6726,0.0011,149,490.000,NFLX220121P00490000,91,0,92.55,97,0,0.4683,-0.329,0.0012,55
01/21/2022,NFLX220121C00500000,126,-4.075,136,142.35,16,0.4822,0.6601,0.0012,835,500.000,NFLX220121P00500000,93.87,0,97.5,102.15,0,0.4661,-0.3421,0.0012,91
01/21/2022,NFLX220121C00510000,138.17,0,131.5,137.8,0,0.4809,0.6476,0.0012,218,510.000,NFLX220121P00510000,144.55,0,103,107.45,0,0.4648,-0.3551,0.0012,19
01/21/2022,NFLX220121C00520000,123.5,1.3,127,133.05,7,0.4787,0.6349,0.0012,2358,520.000,NFLX220121P00520000,105.25,0,108,112.9,0,0.4623,-0.3682,0.0012,301
01/21/2022,NFLX220121C00530000,109,0,122.5,128.8,0,0.477,0.6223,0.0012,175,530.000,NFLX220121P00530000,163.5,0,114,118.45,0,0.4615,-0.3811,0.0013,1
01/21/2022,NFLX220121C00540000,115.86,0,118,124.4,0,0.4746,0.6096,0.0012,83,540.000,NFLX220121P00540000,137.85,0,119.5,124.2,0,0.4596,-0.3941,0.0013,2
01/21/2022,NFLX220121C00550000,109.43,0.88,114,120.2,4,0.4732,0.5971,0.0012,374,550.000,NFLX220121P00550000,134.6,0,125,130.5,0,0.4584,-0.407,0.0013,4
01/21/2022,NFLX220121C00560000,111.15,6.525,110,116.2,1,0.4717,0.5846,0.0013,120,560.000,NFLX220121P00560000,143.4,0,131,136.15,0,0.4564,-0.42,0.0013,2
01/21/2022,NFLX220121C00570000,98.12,-2.68,106,112.4,2,0.4701,0.5722,0.0013,115,570.000,NFLX220121P00570000,184.37,0,137.05,142.25,0,0.4549,-0.4329,0.0013,0
01/21/2022,NFLX220121C00580000,92.7,0,102.5,108.15,0,0.4683,0.5597,0.0013,311,580.000,NFLX220121P00580000,155.65,0,143.5,148.5,0,0.4541,-0.4454,0.0013,41
01/21/2022,NFLX220121C00590000,94.4,0,98.5,104.5,0,0.4662,0.5472,0.0013,33,590.000,NFLX220121P00590000,140.9,0,149.5,154.85,0,0.4522,-0.4583,0.0013,3
01/21/2022,NFLX220121C00600000,91.75,0.225,95.25,100.9,90,0.4653,0.5352,0.0013,1708,600.000,NFLX220121P00600000,150.25,0,156,161.3,0,0.451,-0.4708,0.0013,206
01/21/2022,NFLX220121C00610000,82.55,0,91.5,97.35,0,0.4631,0.5228,0.0013,59,610.000,NFLX220121P00610000,170.55,0.075,162.5,167.85,2,0.4496,-0.4832,0.0013,18
01/21/2022,NFLX220121C00620000,106.83,0,88.5,93.3,0,0.461,0.5105,0.0013,13,620.000,NFLX220121P00620000,180.75,3.55,169,174.55,2,0.4481,-0.4957,0.0014,18
01/21/2022,NFLX220121C00630000,83.25,0,85,90.65,0,0.4603,0.4989,0.0013,6,630.000,NFLX220121P00630000,174.9,0,176,181.35,0,0.4474,-0.5076,0.0014,8
01/21/2022,NFLX220121C00640000,74.82,0,82,87.75,0,0.4597,0.4875,0.0013,36,640.000,NFLX220121P00640000,181.2,0,182.5,188.05,0,0.4452,-0.5202,0.0014,14
01/21/2022,NFLX220121C00650000,75.8,1.5,79,83.9,10,0.4569,0.4751,0.0013,105,650.000,NFLX220121P00650000,190.85,0,189.5,195.7,0,0.4453,-0.5313,0.0014,14
01/21/2022,NFLX220121C00660000,73.05,0,76,81.4,0,0.4564,0.464,0.0013,13,660.000,NFLX220121P00660000,185.25,0,196.5,202.4,0,0.4433,-0.5436,0.0014,9
01/21/2022,NFLX220121C00670000,90,0,73,78.15,0,0.4541,0.452,0.0013,6,670.000,NFLX220121P00670000,216.1,3.45,204,209.55,8,0.4428,-0.5548,0.0014,13
01/21/2022,NFLX220121C00680000,33.97,0,70.5,76,0,0.4545,0.4418,0.0013,11,680.000,NFLX220121P00680000,223.35,3.325,211,216.95,2,0.4414,-0.5664,0.0014,15
01/21/2022,NFLX220121C00690000,75.13,0,68,73.05,0,0.453,0.4306,0.0013,3,690.000,NFLX220121P00690000,231.9,0,218.5,224.15,0,0.4403,-0.5776,0.0014,6
01/21/2022,NFLX220121C00700000,63,0,65.5,70.15,0,0.4514,0.4194,0.0013,75,700.000,NFLX220121P00700000,0,0,225.5,231.75,0,0.4386,-0.5891,0.0013,0
01/21/2022,NFLX220121C00710000,80.65,0,63,67.65,0,0.4502,0.4087,0.0013,1,710.000,NFLX220121P00710000,0,0,233,239.95,0,0.4377,-0.6,0.0013,0
01/21/2022,NFLX220121C00720000,68.5,0,60.5,65.05,0,0.4485,0.3977,0.0013,6,720.000,NFLX220121P00720000,252.45,0,240.5,247.15,0,0.4368,-0.6106,0.0013,18
01/21/2022,NFLX220121C00730000,75,0,58,63.15,0,0.4479,0.3877,0.0013,93,730.000,NFLX220121P00730000,264.2,0,248.5,254.7,0,0.436,-0.6209,0.0013,1
01/21/2022,NFLX220121C00740000,21,0,56,61,0,0.4475,0.378,0.0013,2,740.000,NFLX220121P00740000,0,0,256,262.75,0,0.435,-0.6313,0.0013,0
01/21/2022,NFLX220121C00750000,49.75,0,53.5,58.65,0,0.4454,0.3672,0.0013,93,750.000,NFLX220121P00750000,0,0,264,271.2,0,0.4348,-0.6412,0.0013,0
01/21/2022,NFLX220121C00760000,60,0,51.5,56.5,0,0.4444,0.3574,0.0013,59,760.000,NFLX220121P00760000,0,0,272,278.3,0,0.433,-0.6514,0.0013,0
01/21/2022,NFLX220121C00770000,47.5,0.15,49.5,54.55,1,0.4436,0.3479,0.0013,12,770.000,NFLX220121P00770000,0,0,279.5,287,0,0.4325,-0.6609,0.0013,0
01/21/2022,NFLX220121C00780000,17.5,0,47.5,52.7,0,0.4426,0.3385,0.0013,1,780.000,NFLX220121P00780000,0,0,287.5,295,0,0.4313,-0.6707,0.0013,0
01/21/2022,NFLX220121C00790000,24.75,0,46,51.05,0,0.443,0.3302,0.0012,24,790.000,NFLX220121P00790000,306.2,0,296.05,303.2,0,0.4313,-0.6793,0.0013,0
01/21/2022,NFLX220121C00800000,46.7,3.2,45.65,49.05,12,0.4447,0.3233,0.0012,3380,800.000,NFLX220121P00800000,309,0,304,311.4,0,0.4299,-0.689,0.0012,11
01/21/2022,NFLX220121C00810000,60.6,0,42.1,47.4,0,0.4402,0.3115,0.0012,7,810.000,NFLX220121P00810000,329.3,0,312,319.6,0,0.4282,-0.6986,0.0012,3
01/21/2022,NFLX220121C00820000,41.25,0,40.65,45.9,0,0.4402,0.3035,0.0012,16,820.000,NFLX220121P00820000,326.12,0,320.5,328,0,0.4279,-0.7069,0.0012,2
01/21/2022,NFLX220121C00830000,36,-2.1,39,44.25,2,0.4392,0.2949,0.0012,185,830.000,NFLX220121P00830000,344.25,3.525,329,336.4,2,0.4273,-0.7153,0.0012,5
01/21/2022,NFLX220121C00840000,0,0,37.5,42.65,0,0.4384,0.2866,0.0012,0,840.000,NFLX220121P00840000,0,0,337,344.8,0,0.4253,-0.7247,0.0012,0
01/21/2022,NFLX220121C00860000,0,0,34.9,39.7,0,0.4376,0.2713,0.0012,0,860.000,NFLX220121P00860000,0,0,354,362,0,0.4237,-0.7409,0.0012,0
01/21/2022,NFLX220121C00880000,0,0,32.4,37.15,0,0.4371,0.2569,0.0011,0,880.000,NFLX220121P00880000,0,0,371.75,379.2,0,0.423,-0.7556,0.0011,0
01/21/2022,NFLX220121C00900000,31.1,0,30.15,34.65,0,0.4365,0.2431,0.0011,4,900.000,NFLX220121P00900000,0,0,389,396.8,0,0.4212,-0.7706,0.0011,0
06/17/2022,NFLX220617C00155000,416.67,0,383.2,389.35,0,0.5962,0.9722,0.0001,5,155.000,NFLX220617P00155000,6.82,1.195,4.65,8.65,12,0.5989,-0.0281,0.0001,114
06/17/2022,NFLX220617C00160000,377.2,6.7,378.6,385.7,2,0.5991,0.9693,0.0002,5,160.000,NFLX220617P00160000,6.08,0,4.95,9.8,0,0.599,-0.0307,0.0002,27
06/17/2022,NFLX220617C00165000,347.6,0,374.2,381.3,0,0.5958,0.9671,0.0002,4,165.000,NFLX220617P00165000,6.48,0,2.5,7.65,0,0.537,-0.0253,0.0001,137
06/17/2022,NFLX220617C00170000,403.08,0,369.8,376.95,0,0.5926,0.9648,0.0002,1,170.000,NFLX220617P00170000,7.9,0,3.4,10.2,0,0.5601,-0.0309,0.0002,62
06/17/2022,NFLX220617C00175000,401.9,0,365.4,372.65,0,0.5894,0.9623,0.0002,20,175.000,NFLX220617P00175000,8.84,1.165,5.65,10.9,12,0.5736,-0.0355,0.0002,8
06/17/2022,NFLX220617C00180000,334.1,0,361.2,368.15,0,0.5859,0.9599,0.0002,49,180.000,NFLX220617P00180000,9.58,0,4.4,10.05,0,0.5421,-0.0338,0.0002,19
06/17/2022,NFLX220617C00185000,344.3,0,356.8,363.8,0,0.5817,0.9575,0.0002,0,185.000,NFLX220617P00185000,10,0,5.25,12.4,0,0.5565,-0.0388,0.0002,7
06/17/2022,NFLX220617C00190000,344,0,352.6,359.55,0,0.5795,0.9547,0.0002,5,190.000,NFLX220617P00190000,9.9,0,5.8,12.9,0,0.552,-0.0411,0.0002,14
06/17/2022,NFLX220617C00195000,323.6,0,348.2,355.55,0,0.5772,0.9519,0.0002,1,195.000,NFLX220617P00195000,12.92,0,6.55,13.65,0,0.5507,-0.044,0.0002,43
06/17/2022,NFLX220617C00200000,329,-6.95,344,351.1,1,0.573,0.9493,0.0002,13,200.000,NFLX220617P00200000,11.7,0,9.15,12.35,0,0.5475,-0.0466,0.0002,31
06/17/2022,NFLX220617C00210000,242.74,0,335.6,342.85,0,0.5679,0.9434,0.0003,6,210.000,NFLX220617P00210000,13.4,0,10.35,16.4,0,0.5568,-0.0548,0.0003,57
06/17/2022,NFLX220617C00220000,290.15,0,327.4,334.65,0,0.5631,0.9371,0.0003,7,220.000,NFLX220617P00220000,13.3,0,11.15,18.3,0,0.5475,-0.0605,0.0003,7
06/17/2022,NFLX220617C00230000,291.1,0,319.2,326.4,0,0.5571,0.9308,0.0003,4,230.000,NFLX220617P00230000,14.95,0,13.9,20.15,0,0.549,-0.0678,0.0003,18
06/17/2022,NFLX220617C00240000,230.37,0,311.2,318.95,0,0.5549,0.9235,0.0003,5,240.000,NFLX220617P00240000,16.4,0,14.85,22.2,0,0.5403,-0.0739,0.0003,8
06/17/2022,NFLX220617C00250000,204.18,0,303.2,310.75,0,0.5483,0.9167,0.0004,4,250.000,NFLX220617P00250000,18.8,0,17.8,24.2,0,0.5399,-0.0819,0.0004,46
06/17/2022,NFLX220617C00260000,281.6,-6.6,295.8,302.85,3,0.5448,0.9091,0.0004,25,260.000,NFLX220617P00260000,23,0,20,26.25,0,0.5355,-0.0892,0.0004,112
06/17/2022,NFLX220617C00270000,180,0,287.8,294.85,0,0.5377,0.9019,0.0004,14,270.000,NFLX220617P00270000,21.35,-3.9,21.55,28.55,2,0.5285,-0.0964,0.0004,18
06/17/2022,NFLX220617C00280000,251.7,0,280.2,287.25,0,0.5331,0.894,0.0005,2,280.000,NFLX220617P00280000,24.35,-3.175,24.5,30.9,2,0.5265,-0.1048,0.0005,69
06/17/2022,NFLX220617C00290000,205,0,272.85,280.8,0,0.5327,0.8851,0.0005,1,290.000,NFLX220617P00290000,30.76,0,26.85,33.35,0,0.5218,-0.113,0.0005,28
06/17/2022,NFLX220617C00300000,250,-8.525,265.6,272.45,1,0.5253,0.8772,0.0005,56,300.000,NFLX220617P00300000,33,0,29.45,35.9,0,0.5176,-0.1215,0.0005,120
06/17/2022,NFLX220617C00310000,290.07,0,258.4,266.5,0,0.5253,0.8678,0.0006,27,310.000,NFLX220617P00310000,35,0,31.4,38.55,0,0.511,-0.1299,0.0006,28
06/17/2022,NFLX220617C00320000,238.46,0,251.4,258.25,0,0.5179,0.8593,0.0006,51,320.000,NFLX220617P00320000,38.5,0,35,41.35,0,0.5091,-0.1395,0.0006,35
06/17/2022,NFLX220617C00330000,236,0,245,252.05,0,0.5179,0.8495,0.0006,26,330.000,NFLX220617P00330000,37.92,0,38,44.4,0,0.5061,-0.1487,0.0006,53
06/17/2022,NFLX220617C00340000,263.31,0,237.6,245.35,0,0.5129,0.8403,0.0006,59,340.000,NFLX220617P00340000,43.2,0,41.05,47.45,0,0.5023,-0.1582,0.0006,19
06/17/2022,NFLX220617C00350000,221.5,-2.8,231,238.8,1,0.51,0.8305,0.0007,73,350.000,NFLX220617P00350000,48,0,44.45,50.8,0,0.4996,-0.1682,0.0007,93
06/17/2022,NFLX220617C00360000,256,0,224.6,231.1,0,0.504,0.8209,0.0007,35,360.000,NFLX220617P00360000,50.1,0,47.7,54.2,0,0.4961,-0.1781,0.0007,64
06/17/2022,NFLX220617C00370000,205.48,0,218.2,224.95,0,0.5015,0.8107,0.0007,7,370.000,NFLX220617P00370000,55.05,0,50.8,57.75,0,0.4921,-0.1883,0.0007,23
06/17/2022,NFLX220617C00380000,192,-13.35,212.4,219.65,1,0.5019,0.8001,0.0008,159,380.000,NFLX220617P00380000,54.08,0,55.05,61.4,0,0.4906,-0.1989,0.0008,17
06/17/2022,NFLX220617C00390000,200,0,206.05,213.15,0,0.4976,0.7898,0.0008,42,390.000,NFLX220617P00390000,56.05,0,58.8,65.2,0,0.4876,-0.2095,0.0008,17
06/17/2022,NFLX220617C00400000,182.5,-11.125,200,206.55,1,0.4932,0.7793,0.0008,127,400.000,NFLX220617P00400000,68.6,0,62.8,69.2,0,0.4852,-0.2203,0.0008,162
06/17/2022,NFLX220617C00410000,188.9,0,194,200.75,0,0.4904,0.7685,0.0008,42,410.000,NFLX220617P00410000,70.55,0,66.15,73.2,0,0.4808,-0.2311,0.0009,30
06/17/2022,NFLX220617C00420000,187.45,5.15,188.4,195,1,0.488,0.7576,0.0009,33,420.000,NFLX220617P00420000,79.05,0,70.35,77.45,0,0.4784,-0.2422,0.0009,374
06/17/2022,NFLX220617C00430000,174,0,182.8,190.4,0,0.4876,0.7466,0.0009,53,430.000,NFLX220617P00430000,79.95,0,74.45,81.7,0,0.4753,-0.2535,0.0009,9
06/17/2022,NFLX220617C00440000,171.06,0,177.4,184.95,0,0.4853,0.7355,0.0009,55,440.000,NFLX220617P00440000,86.09,0,79.15,86.3,0,0.4737,-0.2648,0.0009,23
06/17/2022,NFLX220617C00450000,162.59,0,172.4,179.45,0,0.4833,0.7243,0.0009,93,450.000,NFLX220617P00450000,91.71,0,84.05,91,0,0.4722,-0.2762,0.001,14
06/17/2022,NFLX220617C00460000,157.5,0,167.3,174.3,0,0.4813,0.7131,0.001,47,460.000,NFLX220617P00460000,95.27,0,88.65,95.75,0,0.4698,-0.2877,0.001,17
06/17/2022,NFLX220617C00470000,149,-7.4,161.8,168.6,1,0.477,0.7016,0.001,71,470.000,NFLX220617P00470000,97.15,0,93.6,100.5,0,0.4676,-0.2992,0.001,13
06/17/2022,NFLX220617C00480000,145.5,0,157.05,164.5,0,0.4769,0.6905,0.001,38,480.000,NFLX220617P00480000,107.75,3.35,98.2,105.35,1,0.4645,-0.311,0.001,106
06/17/2022,NFLX220617C00490000,143.15,0,152.2,159.8,0,0.475,0.6791,0.001,29,490.000,NFLX220617P00490000,104.45,0,103.85,110.6,0,0.4638,-0.3225,0.001,11
06/17/2022,NFLX220617C00500000,151,8.525,147.65,154.75,24,0.4727,0.6677,0.001,252,500.000,NFLX220617P00500000,115.6,0,108.8,115.75,0,0.4611,-0.3343,0.0011,85
06/17/2022,NFLX220617C00520000,129,-4.875,138.5,145.55,5,0.4684,0.6447,0.0011,113,520.000,NFLX220617P00520000,128,1.375,119.85,126.6,2,0.4578,-0.3576,0.0011,52
06/17/2022,NFLX220617C00540000,127.1,1.275,130,136.6,1,0.4642,0.6217,0.0011,23,540.000,NFLX220617P00540000,130.15,0,130.35,138,0,0.4529,-0.3814,0.0011,2
06/17/2022,NFLX220617C00550000,123.33,1.63,126.1,132.3,5,0.4626,0.6103,0.0011,122,550.000,NFLX220617P00550000,148.8,0,136.35,144.2,0,0.4515,-0.393,0.0012,12
06/17/2022,NFLX220617C00560000,115.27,-2.655,122.3,128.3,1,0.4613,0.5991,0.0011,108,560.000,NFLX220617P00560000,141.74,0,142.95,150,0,0.4514,-0.4042,0.0012,1
06/17/2022,NFLX220617C00570000,127.95,0,118.35,124.8,0,0.4603,0.5879,0.0011,40,570.000,NFLX220617P00570000,157.9,0,149,156,0,0.4497,-0.4158,0.0012,18
06/17/2022,NFLX220617C00580000,106,0,114.2,120.85,0,0.4577,0.5764,0.0012,28,580.000,NFLX220617P00580000,163.75,0,154.85,162.4,0,0.4479,-0.4274,0.0012,23
06/17/2022,NFLX220617C00590000,133,0,110.65,117.55,0,0.4571,0.5655,0.0012,56,590.000,NFLX220617P00590000,170.4,0,161.3,168.8,0,0.4469,-0.4386,0.0012,1
06/17/2022,NFLX220617C00600000,111.55,7.725,107,113.55,63,0.4548,0.5541,0.0012,245,600.000,NFLX220617P00600000,176.5,0,167.5,175.2,0,0.4452,-0.4501,0.0012,34
06/17/2022,NFLX220617C00610000,107,0,103.6,110.3,0,0.4538,0.5433,0.0012,115,610.000,NFLX220617P00610000,168.4,0,174.35,181.8,0,0.4445,-0.461,0.0012,9
06/17/2022,NFLX220617C00620000,111.91,0,100.45,106.95,0,0.4529,0.5325,0.0012,65,620.000,NFLX220617P00620000,193.75,0,181,188.4,0,0.4433,-0.4721,0.0012,4
06/17/2022,NFLX220617C00630000,112.72,0,97.3,104,0,0.4522,0.5221,0.0012,32,630.000,NFLX220617P00630000,196.95,0,187.45,195,0,0.4413,-0.4835,0.0012,24
06/17/2022,NFLX220617C00640000,89.25,-2.075,93.95,100.85,1,0.4507,0.5112,0.0012,15,640.000,NFLX220617P00640000,202.45,0,194.3,201.8,0,0.4401,-0.4944,0.0012,63
06/17/2022,NFLX220617C00650000,86.36,-2.04,91.05,97.8,6,0.4498,0.5008,0.0012,8,650.000,NFLX220617P00650000,196.35,0,202.35,208.75,0,0.4409,-0.5041,0.0012,12
06/17/2022,NFLX220617C00660000,91.09,0,88.25,94.85,0,0.4489,0.4906,0.0012,22,660.000,NFLX220617P00660000,218.5,0,208.15,215.95,0,0.4381,-0.5157,0.0012,10
06/17/2022,NFLX220617C00670000,80.98,0,85.45,92.15,0,0.4482,0.4805,0.0012,5,670.000,NFLX220617P00670000,228.15,3.325,215.85,222.85,6,0.4371,-0.5265,0.0012,23
06/17/2022,NFLX220617C00680000,80.9,0,82.5,89.4,0,0.4469,0.4702,0.0012,60,680.000,NFLX220617P00680000,233.55,0,223.35,230.2,0,0.4379,-0.5351,0.0012,65
06/17/2022,NFLX220617C00690000,84.57,0,79.75,86.65,0,0.4457,0.4601,0.0012,6,690.000,NFLX220617P00690000,239.65,0,230.5,237.05,0,0.4354,-0.5466,0.0012,35
06/17/2022,NFLX220617C00700000,80.48,4.48,77.2,84.2,2,0.4451,0.4504,0.0012,115,700.000,NFLX220617P00700000,249.75,2.8,237.4,244.4,6,0.4336,-0.5573,0.0012,4
06/17/2022,NFLX220617C00710000,65.46,0,74.65,81.5,0,0.4438,0.4405,0.0012,119,710.000,NFLX220617P00710000,256.35,0,245.15,252,0,0.4334,-0.5667,0.0012,32
06/17/2022,NFLX220617C00720000,72,1.425,72,79.05,1,0.4425,0.4306,0.0012,28,720.000,NFLX220617P00720000,263.25,0,252.15,259.6,0,0.4316,-0.5771,0.0012,20
06/17/2022,NFLX220617C00730000,67.38,0,69.45,76.5,0,0.441,0.4207,0.0012,103,730.000,NFLX220617P00730000,271.05,0,260.1,267,0,0.431,-0.5866,0.0012,3
06/17/2022,NFLX220617C00740000,39.28,0,67.2,74.35,0,0.4405,0.4117,0.0012,88,740.000,NFLX220617P00740000,287.7,0,267.95,274.8,0,0.4306,-0.5957,0.0012,7
06/17/2022,NFLX220617C00750000,69.85,0,65.2,72.15,0,0.4401,0.4028,0.0012,98,750.000,NFLX220617P00750000,289.7,0,275.15,282.4,0,0.4285,-0.606,0.0012,54
06/17/2022,NFLX220617C00760000,47.6,0,63,70.1,0,0.4394,0.3939,0.0012,137,760.000,NFLX220617P00760000,292.65,0,282.7,290.2,0,0.4271,-0.6157,0.0012,10
06/17/2022,NFLX220617C00770000,64,0,60.8,67.95,0,0.4383,0.3848,0.0012,33,770.000,NFLX220617P00770000,304,0,290.6,298,0,0.4261,-0.6249,0.0012,19
06/17/2022,NFLX220617C00780000,62.59,4.315,58.85,65.95,2,0.4377,0.3763,0.0012,75,780.000,NFLX220617P00780000,315.45,0,298.65,306,0,0.4255,-0.6336,0.0012,2
06/17/2022,NFLX220617C00790000,32.9,0,57.15,64.1,0,0.4376,0.3682,0.0012,88,790.000,NFLX220617P00790000,316.25,0,306.45,314,0,0.4243,-0.6428,0.0012,3
06/17/2022,NFLX220617C00800000,52,-2.5,55.05,62.25,1,0.4366,0.3596,0.0012,74,800.000,NFLX220617P00800000,334.55,0,314.7,322,0,0.4236,-0.6513,0.0012,19
06/17/2022,NFLX220617C00810000,55,0,53.25,60.3,0,0.4358,0.3513,0.0011,2,810.000,NFLX220617P00810000,0,0,322.65,330.2,0,0.4226,-0.6599,0.0012,0
06/17/2022,NFLX220617C00820000,25.95,0,51.45,58.45,0,0.4349,0.343,0.0011,62,820.000,NFLX220617P00820000,350.55,0,330.9,338.2,0,0.4216,-0.6685,0.0012,2
06/17/2022,NFLX220617C00830000,49,-0.575,49.65,55,1,0.4309,0.3322,0.0011,278,830.000,NFLX220617P00830000,356.45,5.875,338.95,346.6,2,0.4207,-0.6768,0.0012,46
06/17/2022,NFLX220617C00840000,46.35,-1.65,48,55.1,1,0.4335,0.3273,0.0011,0,840.000,NFLX220617P00840000,0,0,347.1,354.8,0,0.4194,-0.6853,0.0011,0
06/17/2022,NFLX220617C00860000,0,0,44.65,51.9,0,0.4319,0.3118,0.0011,0,860.000,NFLX220617P00860000,0,0,364.25,371.6,0,0.4187,-0.7002,0.0011,0
06/17/2022,NFLX220617C00880000,45.41,2.96,41.6,48.95,2,0.4306,0.2972,0.0011,0,880.000,NFLX220617P00880000,0,0,381.35,388.4,0,0.4171,-0.7153,0.0011,0
06/17/2022,NFLX220617C00900000,41.65,2.35,38.85,46.15,7,0.4295,0.2833,0.0011,1,900.000,NFLX220617P00900000,0,0,398.7,405.6,0,0.4162,-0.7292,0.0011,0