NFLX Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NASDAQ
  2. >
  3. NFLX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577793600$323.30$323.30$323.30$323.30248$323.286443
1577793660$323.31$325.94$323.31$323.511,358$324.364619
1577794860$323.46$323.46$323.46$323.46100$324.300352
1577795040$323.13$323.13$323.00$323.00300$324.120918
1577795520$323.08$323.08$323.08$323.08100$324.059959
1577796180$323.25$323.25$323.25$323.25300$323.975759
1577796360$323.25$323.25$323.25$323.25281$323.893176
1577797200$323.00$323.00$322.83$322.83989$323.687915
1577797380$323.00$323.00$323.00$323.00100$323.661628
1577798340$322.4002$322.4002$322.4002$322.4002576$323.534083
1577798460$322.4002$322.4002$322.4002$322.4002100$323.51477
1577798700$324.0366$324.0366$324.0366$324.0366226$323.531205
1577799480$323.00$323.00$323.00$323.00100$323.498793
1577800080$322.50$322.50$322.23$322.231,503$323.250586
1577800380$322.50$322.50$322.50$322.50100$323.240715
1577801400$322.35$322.35$322.30$322.30400$323.151283
1577801460$322.30$322.30$322.30$322.30500$323.097386
1577801520$322.33$322.33$322.30$322.30597$323.030946
1577801820$322.20$322.20$322.20$322.20226$322.986204
1577802600$322.00$322.81$321.5103$322.1950,747$322.107593
1577802660$322.11$322.195$321.49$321.737,541$322.066145
1577802720$321.70$321.99$321.27$321.887,559$322.015161
1577802780$321.7989$321.99$321.29$321.554,870$321.992016
1577802840$321.64$321.78$321.09$321.7316,951$321.868518
1577802900$321.5138$322.9799$321.5138$322.6011,071$321.92131
1577802960$322.67$322.78$322.0168$322.34510,106$321.96958
1577803020$322.575$322.85$322.2457$322.78226,461$322.003518
1577803080$322.6786$323.94$322.65$323.28517,090$322.172296
1577803140$323.50$323.64$323.07$323.6411,809$322.272627
1577803200$323.635$323.96$323.35$323.737,636$322.33928
1577803260$323.82$323.82$322.8501$322.868,693$322.393314
1577803320$323.01$323.47$322.86$323.348,665$322.431867
1577803380$323.33$323.33$322.54$322.674,952$322.444707
1577803440$322.8314$323.107$322.69$322.957,059$322.465098
1577803500$323.09$323.36$323.033$323.355,530$322.487924
1577803560$323.445$323.60$323.07$323.105,344$322.514374
1577803620$323.0601$323.4399$322.82$323.305,922$322.531241
1577803680$323.2846$323.50$322.70$322.709,254$322.56017
1577803740$322.96$323.14$322.7685$323.10933,864$322.566934
1577803800$323.30$323.31$322.32$322.3620,592$322.585745
1577803860$322.36$322.515$322.2001$322.20015,527$322.581145
1577803920$322.40$322.95$322.33$322.519612,684$322.582068
1577803980$322.465$322.82$322.37$322.626,102$322.582544
1577804040$322.58$322.9687$322.51$322.5416,424$322.584614
1577804100$322.60$322.62$322.50$322.5454,170$322.583773
1577804160$322.51$322.64$322.34$322.349,836$322.581442
1577804220$322.42$322.51$322.20$322.4812,259$322.57127
1577804280$322.544$322.58$322.35$322.355,820$322.569374
1577804340$322.35$322.80$322.35$322.600715,358$322.573194
1577804400$322.50$322.51$322.24$322.4954,024$322.571563
1577804460$322.50$322.62$322.26$322.263,749$322.570197
1577804520$322.32$322.32$321.88$321.921413,096$322.55146
1577804580$321.8793$322.28$321.8793$321.8910,075$322.537249
1577804640$321.96$322.19$321.80$321.9755,740$322.529617
1577804700$321.99$322.005$321.70$321.8110,304$322.509998
1577804760$321.635$321.82$321.205$321.2059,212$322.483643
1577804820$321.3947$321.62$321.09$321.629,242$322.455283
1577804880$321.6105$321.91$321.35$321.7346,277$322.441906
1577804940$321.85$322.17$321.63$321.8957,074$322.430704
1577805000$321.8439$321.8439$321.74$321.751,655$322.427845
1577805060$321.90$322.495$321.88$322.49511,960$322.419888
1577805120$322.47$322.70$322.245$322.694717,640$322.42218
1577805180$322.70$322.85$322.6679$322.76514,099$322.425105
1577805240$322.85$323.00$322.6701$322.837,356$322.431635
1577805300$322.83$323.31$322.83$323.1418,147$322.458832
1577805360$323.0607$323.26$322.85$323.2612,102$322.472801
1577805420$323.32$323.32$322.9801$323.0553,033$322.47692
1577805480$323.055$323.50$323.00$323.2613,036$322.497943
1577805540$323.3613$323.49$323.16$323.33435,921$322.508478
1577805600$323.35$323.72$323.25$323.66617,722$322.542692
1577805660$323.75$323.93$323.6101$323.83586,125$322.557795
1577805720$323.70$323.87$323.70$323.826,749$322.573728
1577805780$323.785$323.87$323.64$323.72512,351$322.600559
1577805840$323.83$324.13$323.83$324.07518,078$322.645616
1577805900$324.14$324.65$324.09$324.556129,051$322.731596
1577805960$324.6299$324.6299$324.393$324.430117,591$322.783751
1577806020$324.4956$324.63$324.43$324.49513,729$322.822506
1577806080$324.54$324.57$323.65$323.70516,933$322.857911
1577806140$323.7955$323.90$323.70$323.8010,519$322.873555
1577806200$323.80$323.90$323.20$323.45521,336$322.897081
1577806260$323.41$323.47$322.80$323.21729,091$322.901279
1577806320$323.19$323.20$322.62$322.92522,701$322.901805
1577806380$322.86$322.86$322.50$322.5426,632$322.891623
1577806440$322.49$322.7099$322.25$322.451624,669$322.876748
1577806500$322.35$322.7299$322.20$322.59916,057$322.866163
1577806560$322.69$322.78$322.30$322.6517,176$322.859763
1577806620$322.70$322.91$322.5801$322.90998,854$322.858436
1577806680$322.8651$323.06$322.605$322.6557,245$322.858946
1577806740$322.8076$322.8076$322.525$322.54542,200$322.858337
1577806800$322.54$322.90$322.40$322.81257,350$322.855806
1577806860$322.83$322.83$322.6008$322.683,052$322.855278
1577806920$322.76$323.3273$322.595$323.328,403$322.856278
1577806980$323.185$323.26$322.66$322.666,050$322.856936
1577807040$322.66$322.83$322.65$322.672,300$322.856479
1577807100$322.66$322.99$322.43$322.996,841$322.8547
1577807160$322.9177$323.52$322.9177$323.5113,157$322.861106
1577807220$323.42$323.54$323.125$323.3711,393$322.867523
1577807280$323.42$323.7599$323.4003$323.582,502$322.869494
1577807340$323.505$323.77$323.42$323.607,917$322.875506
1577807400$323.535$323.59$323.07$323.1557,648$322.879308
1577807460$323.155$323.58$323.155$323.2823,625$322.881377
1577807520$323.465$323.62$323.296$323.3956,378$322.885409
1577807580$323.48$323.71$323.32$323.718,718$322.891676
1577807640$323.68$323.78$323.53$323.5310,043$322.899837
1577807700$323.55$323.70$323.29$323.6012,370$322.908092
1577807760$323.56$323.64$323.20$323.206,728$322.912019
1577807820$323.19$323.24$322.61$322.708,424$322.911955
1577807880$322.77$323.12$322.74$323.124,836$322.911892
1577807940$323.0596$323.12$322.8627$323.128,644$322.912063
1577808000$323.005$323.17$322.85$323.178,974$322.912577
1577808060$323.1711$323.34$323.01$323.2756,155$322.914358
1577808120$323.34$323.4299$322.955$323.1611,014$322.917802
1577808180$323.245$323.245$322.90$322.991,825$322.917882
1577808240$323.055$323.37$322.93$323.3655,000$322.918992
1577808300$323.4202$323.55$323.33$323.405,471$322.921721
1577808360$323.43$323.43$323.26$323.3712,500$322.922773
1577808420$323.23$323.23$323.10$323.131,800$322.923216
1577808480$323.10$323.17$323.10$323.121,124$322.923436
1577808540$323.1919$323.1919$323.06$323.062,000$322.923831
1577808600$323.19$323.36$323.155$323.308,724$322.926757
1577808660$323.285$323.37$323.12$323.12626,642$322.928883
1577808720$322.92$323.17$322.82$323.175,686$322.928918
1577808780$323.05$323.14$323.02$323.105,851$322.929693
1577808840$323.08$323.08$322.80$322.865,197$322.929701
1577808900$322.8572$323.2013$322.80$323.094,213$322.930155
1577808960$323.30$323.4353$323.295$323.36144,689$322.931998
1577809020$323.26$323.50$323.05$323.16068,061$322.935139
1577809080$323.2461$323.33$323.03$323.074,319$322.936326
1577809140$323.14$323.41$323.06$323.412,504$322.936935
1577809200$323.355$323.58$323.34$323.346,081$322.939851
1577809260$323.291$323.31$323.17$323.2542,127$322.940459
1577809320$323.27$323.27$323.129$323.1292,305$322.940983
1577809380$323.0858$323.0858$322.70$322.72512,219$322.940288
1577809440$322.72$322.87$322.56$322.6812,688$322.938032
1577809500$322.68$322.9073$322.64$322.90734,880$322.937492
1577809560$322.87$323.099$322.84$322.841,880$322.937509
1577809620$322.90$322.90$322.71$322.7242,248$322.937355
1577809680$322.75$322.7887$322.63$322.733,678$322.936632
1577809740$322.56$322.75$322.56$322.6810,076$322.934459
1577809800$322.678$322.94$322.65$322.91815,864$322.933567
1577809860$322.94$323.17$322.94$323.172,877$322.933808
1577809920$323.02$323.17$322.96$322.9986,031$322.934327
1577809980$322.97$323.11$322.6945$322.733,043$322.934318
1577810040$322.69$322.86$322.52$322.866,386$322.932812
1577810100$322.924$323.01$322.9101$322.96472,410$322.932866
1577810160$322.995$323.09$322.98$323.0052,155$322.933063
1577810220$322.972$323.08$322.972$323.041,545$322.933203
1577810280$323.09$323.09$322.69$322.714,075$322.932898
1577810340$322.755$322.8823$322.71$322.793,426$322.932474
1577810400$322.7918$322.965$322.7918$322.9652,925$322.932328
1577810460$323.00$323.0999$322.88$322.96984,086$322.932586
1577810520$322.965$323.16$322.91$322.999,635$322.933436
1577810580$323.02$323.15$323.00$323.154,468$322.933928
1577810640$323.13$323.40$323.13$323.4014,514$322.937774
1577810700$323.39$323.49$323.23$323.42113,789$322.942528
1577810760$323.4454$323.50$323.2794$323.2945,500$322.944601
1577810820$323.40$323.50$323.31$323.313,055$322.945791
1577810880$323.3271$323.54$323.3271$323.502,934$322.946978
1577810940$323.4789$323.58$323.44$323.563,400$322.948614
1577811000$323.5432$323.715$323.54$323.683,769$322.950604
1577811060$323.6811$323.74$323.4329$323.43294,674$322.953059
1577811120$323.48$323.49$323.4054$323.4054700$322.953353
1577811180$323.4592$323.56$323.42$323.4823,330$322.954795
1577811240$323.48$323.56$323.45$323.501,250$322.955352
1577811300$323.5455$323.6624$323.45$323.592,860$322.956759
1577811360$323.60$323.71$323.50$323.51934,812$322.959322
1577811420$323.52$323.5763$323.4735$323.52574,198$322.961212
1577811480$323.46$323.46$323.3445$323.34452,400$322.96197
1577811540$323.38$323.48$323.34$323.341,112$322.962393
1577811600$323.3071$323.53$323.27$323.535,817$322.964475
1577811660$323.52$323.52$323.4179$323.4179800$322.964787
1577811720$323.41$323.50$323.35$323.503,347$322.966051
1577811780$323.53$323.60$323.53$323.574,259$322.968098
1577811840$323.5468$323.7499$323.5468$323.675,173$322.970886
1577811900$323.70$323.72$323.31$323.32724,604$322.973079
1577811960$323.30$323.38$323.25$323.355,300$322.974319
1577812020$323.3913$323.47$323.25$323.476,000$322.975984
1577812080$323.43$323.475$323.43$323.4751,190$322.976338
1577812140$323.43$323.47$323.3747$323.37792,398$322.977162
1577812200$323.31$323.38$323.25$323.3452,936$322.977959
1577812260$323.32$323.37$323.25$323.34255,870$322.979428
1577812320$323.38$323.38$323.11$323.111,523$322.979743
1577812380$323.1689$323.24$323.0609$323.158,085$322.980757
1577812440$323.14$323.40$323.01$323.28897,785$322.981834
1577812500$323.3138$323.3138$323.17$323.172,387$322.982362
1577812560$323.17$323.4353$323.17$323.43534,171$322.983487
1577812620$323.34$323.34$323.31$323.3175500$322.983614
1577812680$323.32$323.32$323.145$323.172,500$322.984032
1577812740$323.27$323.34$323.10$323.11723,994$322.984831
1577812800$323.1317$323.23$323.0495$323.232,555$322.985099
1577812860$323.23$323.33$323.23$323.332,480$322.985657
1577812920$323.30$323.60$323.2788$323.563,129$322.986665
1577812980$323.60$323.61$323.55$323.561,700$322.987472
1577813040$323.53$323.54$323.35$323.38841,578$322.987964
1577813100$323.3518$323.41$323.25$323.412,050$322.988506
1577813160$323.41$323.49$323.41$323.495,000$322.990321
1577813220$323.37$323.39$323.25$323.392,439$322.990988
1577813280$323.2617$323.37$323.25$323.371,500$322.99135
1577813340$323.3602$323.3602$323.32$323.36517$322.99145
1577813400$323.355$323.40$323.20$323.201,969$322.991892
1577813460$323.20$323.40$323.20$323.401,377$322.992274
1577813520$323.40$323.45$323.40$323.401,300$322.992686
1577813580$323.42$323.49$323.32$323.3531,260$322.993057
1577813640$323.3136$323.34$323.25$323.2653,826$322.993858
1577813700$323.29$323.39$323.29$323.391,600$322.994251
1577813760$323.50$323.511$323.42$323.421,908$322.994898
1577813820$323.47$323.50$323.41$323.44721,500$322.995436
1577813880$323.4899$323.51$323.42$323.461,227$322.995875
1577813940$323.42$323.42$323.36$323.36401$322.995949
1577814000$323.3338$323.41$323.30$323.3856,668$322.997616
1577814060$323.36$323.3976$323.32$323.35991,350$322.997945
1577814120$323.365$323.52$323.26$323.39973,962$322.998934
1577814180$323.33$323.39$323.25$323.315,145$323.000042
1577814240$323.31$323.396$323.28$323.343,236$323.000821
1577814300$323.39$323.39$323.35$323.35500$323.000979
1577814360$323.385$323.43$323.35$323.432,400$323.001629
1577814420$323.3678$323.40$323.35$323.39450$323.001709
1577814480$323.43$323.45$323.33$323.332,909$323.002561
1577814540$323.40$323.49$323.40$323.493,074$323.003483
1577814600$323.43$323.43$323.43$323.43100$323.003567
1577814660$323.4078$323.42$323.40$323.42300$323.00362
1577814720$323.44$323.44$323.32$323.35871,050$323.003899
1577814780$323.37$323.44$323.3642$323.421,664$323.004332
1577814840$323.38$323.38$323.35$323.37500$323.004491
1577814900$323.33$323.37$323.30$323.303,826$323.005335
1577814960$323.30$323.37$323.30$323.321,800$323.005732
1577815020$323.3293$323.37$323.30$323.303,458$323.006528
1577815080$323.365$323.365$323.30$323.334,697$323.007511
1577815140$323.325$323.46$323.325$323.433,310$323.008428
1577815200$323.3591$323.50$323.34$323.48342,983$323.009225
1577815260$323.4643$323.49$323.45$323.451,698$323.009776
1577815320$323.50$323.52$323.43$323.433,424$323.010853
1577815380$323.47$323.54$323.46$323.522,900$323.01183
1577815440$323.5173$323.5359$323.48$323.5359674$323.012103
1577815500$323.5143$323.71$323.5143$323.649,149$323.016036
1577815560$323.64$323.64$323.51$323.521,122$323.016458
1577815620$323.5461$323.5661$323.37$323.42162,711$323.017287
1577815680$323.45$323.49$323.40$323.452,997$323.018162
1577815740$323.44$323.51$323.39$323.487,400$323.02029
1577815800$323.48$323.52$323.475$323.5051,400$323.020749
1577815860$323.51$323.5897$323.51$323.58972,400$323.021579
1577815920$323.595$323.7258$323.595$323.703,177$323.022966
1577815980$323.72$323.72$323.67$323.67272,650$323.024193
1577816040$323.68$323.72$323.67$323.72700$323.024582
1577816100$323.7271$323.91$323.7271$323.807,656$323.02847
1577816160$323.80$323.80$323.6758$323.7001900$323.029243
1577816220$323.64$323.64$323.58$323.593,063$323.030107
1577816280$323.565$323.65$323.565$323.645703$323.030369
1577816340$323.625$323.725$323.56$323.71325,254$323.032528
1577816400$323.73$323.8847$323.73$323.834,700$323.035005
1577816460$323.83$323.93$323.80$323.932,260$323.036236
1577816520$323.93$324.2091$323.93$324.1816,056$323.047174
1577816580$324.2081$324.39$324.1123$324.112310,538$323.055879
1577816640$324.1285$324.23$324.0401$324.233,726$323.058463
1577816700$324.18$324.36$324.10$324.12914,750$323.062168
1577816760$324.1226$324.30$324.1226$324.18992,376$323.063958
1577816820$324.25$324.25$323.97$324.002,794$323.065819
1577816880$324.03$324.082$323.92$323.923,182$323.067689
1577816940$323.91$323.91$323.6501$323.65013,197$323.069069
1577817000$323.73$323.8842$323.73$323.85322,591$323.07033
1577817060$323.835$323.9002$323.835$323.9002900$323.070812
1577817120$323.86$323.8699$323.73$323.733,506$323.072409
1577817180$323.72$323.78$323.72$323.76231,017$323.072851
1577817240$323.79$323.9371$323.79$323.80365,756$323.075659
1577817300$323.8184$323.91$323.8184$323.911,726$323.076539
1577817360$323.975$323.975$323.91$323.91900$323.077022
1577817420$323.90$323.94$323.88$323.921,461$323.077905
1577817480$323.91$323.91$323.87$323.882,200$323.078943
1577817540$323.939$324.0799$323.939$324.0471,900$323.080048
1577817600$324.06$324.20$324.06$324.17681,300$323.080955
1577817660$324.19$324.30$324.17$324.301,750$323.082279
1577817720$324.29$324.3393$324.27$324.27541,400$323.083334
1577817780$324.275$324.44$324.275$324.3853,464$323.086111
1577817840$324.38$324.46$324.37$324.384,133$323.089596
1577817900$324.45$324.515$324.45$324.5152,669$323.091951
1577817960$324.57$324.57$324.42$324.502,003$323.09388
1577818020$324.49$324.52$324.41$324.4651,625$323.095217
1577818080$324.41$324.65$324.3501$324.659,627$323.104287
1577818140$324.64$324.68$324.58$324.63993,394$323.107499
1577818200$324.56$324.63$324.31$324.433,403$323.110422
1577818260$324.43$324.48$324.39$324.39600$323.11088
1577818320$324.4286$324.49$324.2901$324.483,757$323.113877
1577818380$324.5058$324.6699$324.5058$324.666,155$323.11947
1577818440$324.635$324.68$324.57$324.572,100$323.121426
1577818500$324.59$324.70$324.56$324.65612,171$323.123704
1577818560$324.5601$324.5982$324.56$324.561,100$323.124423
1577818620$324.5756$324.70$324.5756$324.621,752$323.12601
1577818680$324.68$324.78$324.67$324.767,050$323.132914
1577818740$324.735$324.7528$324.6501$324.65015,674$323.138402
1577818800$324.65$324.70$324.6431$324.681,050$323.139387
1577818860$324.63$324.63$324.55$324.611,100$323.140364
1577818920$324.59$324.65$324.5607$324.642,700$323.142816
1577818980$324.64$324.83$324.60$324.8113,739$323.155984
1577819040$324.76$324.79$324.72$324.782,800$323.158782
1577819100$324.755$324.755$324.65$324.74832,200$323.160799
1577819160$324.76$324.916$324.75$324.9169,916$323.170887
1577819220$324.89$324.8939$324.80$324.832,211$323.173192
1577819280$324.83$324.83$324.62$324.621,210$323.174213
1577819340$324.62$324.70$324.60$324.603,095$323.176961
1577819400$324.67$324.67$324.4287$324.436,809$323.182721
1577819460$324.475$324.54$324.4538$324.526,944$323.187839
1577819520$324.48$324.54$324.37$324.544,786$323.19153
1577819580$324.56$324.63$324.47$324.521,751$323.192879
1577819640$324.54$324.56$324.4001$324.472,175$323.194499
1577819700$324.41$324.4145$324.35$324.371,652$323.195669
1577819760$324.375$324.38$324.27$324.35846,182$323.199798
1577819820$324.36$324.44$324.36$324.371,950$323.201185
1577819880$324.32$324.33$324.1201$324.263,221$323.203104
1577819940$324.255$324.31$324.2001$324.2001880$323.203737
1577820000$324.26$324.40$324.26$324.364,590$323.206662
1577820060$324.375$324.45$324.375$324.431,708$323.207871
1577820120$324.40$324.40$324.33$324.382,018$323.209494
1577820180$324.44$324.44$324.35$324.381,500$323.210352
1577820240$324.32$324.33$324.1169$324.136,105$323.213911
1577820300$324.185$324.2916$324.185$324.242,758$323.215604
1577820360$324.21$324.21$324.18$324.18691$323.215959
1577820420$324.155$324.16$324.12$324.12400$323.216265
1577820480$324.12$324.12$323.95$324.0457,209$323.21971
1577820540$324.05$324.21$324.00$324.002,309$323.220829
1577820600$324.01$324.01$323.8201$323.935,468$323.222937
1577820660$323.85$323.915$323.735$323.74016,221$323.224953
1577820720$323.80$323.80$323.56$323.595,668$323.22636
1577820780$323.61$323.73$323.56$323.673,002$323.227148
1577820840$323.69$323.96$323.655$323.964,189$323.228423
1577820900$323.9166$323.94$323.82$323.82492,032$323.229194
1577820960$323.90$323.97$323.855$323.941,672$323.22983
1577821020$323.90$323.90$323.7102$323.832,492$323.23068
1577821080$323.75$323.77$323.69$323.73900$323.23094
1577821140$323.745$323.79$323.61$323.752,250$323.231557
1577821200$323.7301$323.7556$323.40$323.49477,735$323.232683
1577821260$323.4364$323.52$323.4001$323.443,912$323.233209
1577821320$323.40$323.49$323.40$323.4662,850$323.23354
1577821380$323.415$323.415$323.27$323.271,550$323.233629
1577821440$323.275$323.295$323.24$323.241,450$323.233648
1577821500$323.22$323.30$323.12$323.217,102$323.233588
1577821560$323.13$323.1733$323.12$323.1733430$323.233565
1577821620$323.204$323.2848$323.13$323.28485,664$323.23349
1577821680$323.30$323.3126$323.18$323.2454,300$323.233594
1577821740$323.245$323.245$323.10$323.1052,747$323.233488
1577821800$323.14$323.15$323.04$323.143,773$323.23322
1577821860$323.115$323.1399$322.86$322.86985,382$323.232559
1577821920$322.9313$323.00$322.88$322.96462,701$323.232122
1577821980$322.94$322.94$322.78$322.855,465$323.231023
1577822040$322.80$322.90$322.80$322.823,184$323.230337
1577822100$322.87$322.9612$322.84$322.964,000$323.229638
1577822160$322.99$323.04$322.90$322.9114,532$323.229063
1577822220$322.96$323.02$322.87$322.87016,838$323.22799
1577822280$322.90$322.97$322.90$322.971,300$323.227772
1577822340$322.99$323.01$322.87$322.98013,496$323.227246
1577822400$322.94$322.9514$322.86$322.941,436$323.226998
1577822460$322.95$323.03$322.94$322.945,652$323.226242
1577822520$323.02$323.02$322.8836$322.962,059$323.22594
1577822580$322.99$323.0519$322.96$323.05193,225$323.225561
1577822640$323.09$323.32$323.09$323.254,540$323.225529
1577822700$323.27$323.27$323.1489$323.271,209$323.225511
1577822760$323.20$323.202$323.09$323.101,750$323.225437
1577822820$323.1571$323.21$323.1103$323.1103615$323.225397
1577822880$323.10$323.13$323.04$323.132,532$323.225229
1577822940$323.1262$323.1262$323.05$323.0951,775$323.225101
1577823000$323.085$323.085$322.95$322.991,773$323.224893
1577823060$322.94$322.9571$322.80$322.86035,846$323.223788
1577823120$322.86$322.97$322.84$322.914,796$323.223012
1577823180$322.98$323.02$322.8218$322.82186,288$323.222132
1577823240$322.85$322.8799$322.78$322.7952,676$323.221525
1577823300$322.77$322.80$322.62$322.809,577$323.218974
1577823360$322.83$322.8813$322.72$322.722,540$323.218479
1577823420$322.72$322.74$322.64$322.66692,309$323.217862
1577823480$322.66$322.90$322.62$322.864,100$323.216854
1577823540$322.86$323.00$322.81$322.973,298$323.216379
1577823600$323.03$323.25$323.02$323.025,871$323.21606
1577823660$323.03$323.13$323.02$323.08885,099$323.215639
1577823720$323.11$323.19$323.05$323.135,330$323.21542
1577823780$323.08$323.105$323.04$323.09561,273$323.215323
1577823840$323.1083$323.26$323.1001$323.183,599$323.215262
1577823900$323.18$323.20$323.07$323.142,266$323.215114
1577823960$323.12$323.145$322.96$323.045,897$323.214719
1577824020$323.07$323.10$323.034$323.067,252$323.214191
1577824080$323.10$323.16$323.0062$323.00621,813$323.214082
1577824140$323.02$323.08$322.99$323.084,258$323.2137
1577824200$323.11$323.13$322.99$323.004,484$323.21332
1577824260$323.01$323.115$323.00$323.1154,256$323.212964
1577824320$323.07$323.10$323.0002$323.103,631$323.212656
1577824380$323.17$323.17$323.03$323.063,307$323.212428
1577824440$323.0534$323.10$323.00$323.033,924$323.21206
1577824500$323.005$323.13$322.93$323.134,408$323.211666
1577824560$323.14$323.15$322.99$323.044,756$323.211278
1577824620$323.04$323.07$322.99$323.034,085$323.210902
1577824680$323.05$323.13$323.0286$323.02861,935$323.210761
1577824740$323.01$323.08$322.97$323.084,536$323.210353
1577824800$323.0571$323.13$322.92$323.0116,605$323.208629
1577824860$323.01$323.07$322.97$323.059,327$323.207724
1577824920$323.06$323.11$322.96$322.962,273$323.207516
1577824980$322.94$323.04$322.90$322.9313,345$323.206119
1577825040$322.985$323.10$322.985$323.055,072$323.205748
1577825100$323.04$323.04$322.90$322.923,300$323.205339
1577825160$322.93$323.00$322.91$322.964,010$323.204848
1577825220$322.93$323.03$322.93$322.99447,512$323.204031
1577825280$322.99$323.00$322.76$322.8210,369$323.202264
1577825340$322.84$322.86$322.62$322.629,787$323.200029
1577825400$322.66$322.96$322.66$322.8819,756$323.196354
1577825460$322.95$322.98$322.83$322.836,842$323.195359
1577825520$322.845$322.98$322.845$322.926,708$323.194498
1577825580$322.90$322.92$322.77$322.8714,717$323.19204
1577825640$322.86$323.50$322.70$323.4848,449$323.189702
1577825700$323.50$323.74$323.37$323.426925,488$323.193912
1577825760$323.425$323.52$323.19$323.2120,265$323.195386
1577825820$323.27$323.40$323.10$323.2227,641$323.196226
1577825880$323.28$323.42$323.23$323.37528,595$323.197724
1577825940$323.36$323.65$323.27$323.5361,609$323.205068
1577826000$323.57$323.57$323.57$323.57315,543$323.254517
1577826060$323.56$323.56$323.56$323.56200$323.254537
1577826120$323.43$323.43$323.43$323.43148$323.254549
1577826180$323.56$323.56$323.56$323.56145$323.254562
1577826300$323.57$323.57$323.57$323.57100$323.248442
1577826420$323.57$323.57$323.57$323.5724,200$323.2506
1577826600$323.57$323.57$323.57$323.573,090$323.250888
1577826660$323.5415$323.5415$323.5415$323.5415500$323.250928
1577826720$323.57$323.57$323.57$323.576,201$323.25149
1577826840$323.699$323.699$323.699$323.699125$323.251531
1577827080$323.70$323.70$323.70$323.70100$323.25156
1577827260$324.65$324.76$324.65$324.76385$323.248721
1577827500$323.90$323.90$323.90$323.90200$323.248809
1577827680$323.75$323.75$323.75$323.75100$323.248871
1577827800$324.69$324.69$323.57$323.5771,178$323.255122
1577827920$323.57$323.57$323.57$323.57273$323.255146
1577827980$324.22$324.22$324.22$324.22100$323.25519
1577828880$323.57$323.57$323.57$323.576,380$323.249056
1577830200$324.77$324.77$324.77$324.77188$323.248592
1577830980$324.50$324.50$324.50$324.50200$323.248573
1577832180$324.00$324.00$324.00$324.00164$323.248533
1577836560$324.50$324.50$324.50$324.50200$323.248534
1577836620$324.50$324.50$324.50$324.50100$323.248569
1577838300$324.49$324.50$324.48$324.48500$323.248654
1577838840$324.12$324.12$324.12$324.12151$323.248467
1577840340$324.37$324.37$324.37$324.37200$323.248556