XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From June 27, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1656336600 | $392.08 | $392.77 | $392.08 | $392.67 | 0 | $392.67 |
| 1656336660 | $392.70 | $392.73 | $392.00 | $392.04 | 0 | $392.04 |
| 1656336720 | $392.09 | $392.11 | $391.69 | $391.71 | 0 | $391.71 |
| 1656336780 | $391.69 | $391.77 | $391.52 | $391.52 | 0 | $391.52 |
| 1656336840 | $391.33 | $391.33 | $390.77 | $390.77 | 0 | $390.77 |
| 1656336900 | $390.72 | $390.85 | $390.59 | $390.73 | 0 | $390.73 |
| 1656336960 | $390.75 | $390.75 | $390.26 | $390.26 | 0 | $390.26 |
| 1656337020 | $390.26 | $390.29 | $390.14 | $390.25 | 0 | $390.25 |
| 1656337080 | $390.30 | $390.52 | $390.19 | $390.52 | 0 | $390.52 |
| 1656337140 | $390.51 | $390.96 | $390.51 | $390.88 | 0 | $390.88 |
| 1656337200 | $390.88 | $390.91 | $390.77 | $390.81 | 0 | $390.81 |
| 1656337260 | $390.83 | $390.85 | $390.13 | $390.13 | 0 | $390.13 |
| 1656337320 | $390.09 | $390.33 | $390.02 | $390.15 | 0 | $390.15 |
| 1656337380 | $390.15 | $390.15 | $389.92 | $389.93 | 0 | $389.93 |
| 1656337440 | $389.96 | $390.07 | $389.89 | $390.05 | 0 | $390.05 |
| 1656337500 | $390.04 | $390.04 | $389.68 | $389.96 | 0 | $389.96 |
| 1656337560 | $389.91 | $389.91 | $389.60 | $389.60 | 0 | $389.60 |
| 1656337620 | $389.57 | $389.67 | $389.47 | $389.48 | 0 | $389.48 |
| 1656337680 | $389.48 | $389.64 | $389.09 | $389.09 | 0 | $389.09 |
| 1656337740 | $389.06 | $389.39 | $389.05 | $389.33 | 0 | $389.33 |
| 1656337800 | $389.33 | $389.54 | $389.23 | $389.52 | 0 | $389.52 |
| 1656337860 | $389.49 | $389.55 | $389.42 | $389.46 | 0 | $389.46 |
| 1656337920 | $389.48 | $389.75 | $389.48 | $389.74 | 0 | $389.74 |
| 1656337980 | $389.74 | $390.11 | $389.74 | $390.11 | 0 | $390.11 |
| 1656338040 | $390.13 | $390.33 | $390.13 | $390.27 | 0 | $390.27 |
| 1656338100 | $390.21 | $390.25 | $389.86 | $389.88 | 0 | $389.88 |
| 1656338160 | $389.87 | $390.08 | $389.79 | $389.99 | 0 | $389.99 |
| 1656338220 | $390.03 | $390.03 | $389.72 | $389.89 | 0 | $389.89 |
| 1656338280 | $389.88 | $389.91 | $389.73 | $389.75 | 0 | $389.75 |
| 1656338340 | $389.77 | $389.77 | $389.48 | $389.54 | 0 | $389.54 |
| 1656338400 | $389.54 | $390.22 | $389.54 | $390.13 | 0 | $390.13 |
| 1656338460 | $390.16 | $390.23 | $389.86 | $389.88 | 0 | $389.88 |
| 1656338520 | $389.86 | $390.48 | $389.85 | $390.48 | 0 | $390.48 |
| 1656338580 | $390.50 | $391.01 | $390.39 | $390.97 | 0 | $390.97 |
| 1656338640 | $390.98 | $391.29 | $390.98 | $391.17 | 0 | $391.17 |
| 1656338700 | $391.17 | $391.23 | $390.94 | $390.94 | 0 | $390.94 |
| 1656338760 | $390.91 | $390.91 | $390.75 | $390.75 | 0 | $390.75 |
| 1656338820 | $390.76 | $390.77 | $390.51 | $390.59 | 0 | $390.59 |
| 1656338880 | $390.56 | $390.56 | $390.12 | $390.18 | 0 | $390.18 |
| 1656338940 | $390.18 | $390.27 | $389.95 | $390.27 | 0 | $390.27 |
| 1656339000 | $390.28 | $390.41 | $389.94 | $389.97 | 0 | $389.97 |
| 1656339060 | $389.96 | $389.99 | $389.67 | $389.82 | 0 | $389.82 |
| 1656339120 | $389.81 | $390.04 | $389.76 | $389.83 | 0 | $389.83 |
| 1656339180 | $389.83 | $390.12 | $389.83 | $389.97 | 0 | $389.97 |
| 1656339240 | $389.92 | $389.96 | $389.76 | $389.96 | 0 | $389.96 |
| 1656339300 | $389.95 | $389.99 | $389.82 | $389.97 | 0 | $389.97 |
| 1656339360 | $390.04 | $390.36 | $390.04 | $390.33 | 0 | $390.33 |
| 1656339420 | $390.35 | $390.45 | $389.90 | $389.90 | 0 | $389.90 |
| 1656339480 | $389.85 | $389.85 | $389.48 | $389.64 | 0 | $389.64 |
| 1656339540 | $389.64 | $390.21 | $389.64 | $390.19 | 0 | $390.19 |
| 1656339600 | $390.20 | $390.47 | $390.17 | $390.43 | 0 | $390.43 |
| 1656339660 | $390.42 | $390.81 | $390.42 | $390.76 | 0 | $390.76 |
| 1656339720 | $390.74 | $390.74 | $390.45 | $390.54 | 0 | $390.54 |
| 1656339780 | $390.56 | $390.57 | $390.02 | $390.02 | 0 | $390.02 |
| 1656339840 | $390.01 | $390.18 | $389.85 | $390.07 | 0 | $390.07 |
| 1656339900 | $390.08 | $390.08 | $389.62 | $389.66 | 0 | $389.66 |
| 1656339960 | $389.65 | $389.80 | $389.64 | $389.71 | 0 | $389.71 |
| 1656340020 | $389.73 | $389.73 | $389.61 | $389.71 | 0 | $389.71 |
| 1656340080 | $389.70 | $390.14 | $389.67 | $390.08 | 0 | $390.08 |
| 1656340140 | $390.08 | $390.18 | $389.85 | $389.85 | 0 | $389.85 |
| 1656340200 | $389.78 | $390.19 | $389.66 | $390.16 | 0 | $390.16 |
| 1656340260 | $390.16 | $390.27 | $390.05 | $390.27 | 0 | $390.27 |
| 1656340320 | $390.29 | $390.51 | $390.28 | $390.48 | 0 | $390.48 |
| 1656340380 | $390.43 | $390.51 | $390.25 | $390.49 | 0 | $390.49 |
| 1656340440 | $390.51 | $390.53 | $390.36 | $390.48 | 0 | $390.48 |
| 1656340500 | $390.50 | $390.61 | $390.41 | $390.41 | 0 | $390.41 |
| 1656340560 | $390.38 | $390.38 | $390.03 | $390.04 | 0 | $390.04 |
| 1656340620 | $390.03 | $390.36 | $390.03 | $390.29 | 0 | $390.29 |
| 1656340680 | $390.31 | $390.43 | $390.31 | $390.39 | 0 | $390.39 |
| 1656340740 | $390.41 | $390.53 | $390.34 | $390.46 | 0 | $390.46 |
| 1656340800 | $390.46 | $390.63 | $390.38 | $390.43 | 0 | $390.43 |
| 1656340860 | $390.43 | $390.48 | $390.27 | $390.32 | 0 | $390.32 |
| 1656340920 | $390.31 | $390.53 | $390.28 | $390.53 | 0 | $390.53 |
| 1656340980 | $390.53 | $390.71 | $390.53 | $390.71 | 0 | $390.71 |
| 1656341040 | $390.73 | $391.08 | $390.73 | $391.08 | 0 | $391.08 |
| 1656341100 | $391.05 | $391.05 | $390.78 | $390.81 | 0 | $390.81 |
| 1656341160 | $390.80 | $390.98 | $390.65 | $390.98 | 0 | $390.98 |
| 1656341220 | $390.98 | $391.25 | $390.98 | $391.20 | 0 | $391.20 |
| 1656341280 | $391.20 | $391.37 | $391.17 | $391.26 | 0 | $391.26 |
| 1656341340 | $391.26 | $391.37 | $391.24 | $391.36 | 0 | $391.36 |
| 1656341400 | $391.36 | $391.79 | $391.36 | $391.75 | 0 | $391.75 |
| 1656341460 | $391.75 | $391.82 | $391.65 | $391.82 | 0 | $391.82 |
| 1656341520 | $391.82 | $391.93 | $391.81 | $391.87 | 0 | $391.87 |
| 1656341580 | $391.88 | $391.89 | $391.64 | $391.71 | 0 | $391.71 |
| 1656341640 | $391.71 | $391.85 | $391.71 | $391.80 | 0 | $391.80 |
| 1656341700 | $391.81 | $391.93 | $391.79 | $391.89 | 0 | $391.89 |
| 1656341760 | $391.88 | $392.19 | $391.84 | $392.18 | 0 | $392.18 |
| 1656341820 | $392.18 | $392.28 | $392.18 | $392.23 | 0 | $392.23 |
| 1656341880 | $392.23 | $392.25 | $391.99 | $391.99 | 0 | $391.99 |
| 1656341940 | $391.99 | $391.99 | $391.84 | $391.84 | 0 | $391.84 |
| 1656342000 | $391.86 | $392.02 | $391.86 | $391.93 | 0 | $391.93 |
| 1656342060 | $391.93 | $391.93 | $391.59 | $391.59 | 0 | $391.59 |
| 1656342120 | $391.58 | $391.66 | $391.56 | $391.61 | 0 | $391.61 |
| 1656342180 | $391.61 | $391.68 | $391.55 | $391.60 | 0 | $391.60 |
| 1656342240 | $391.59 | $391.59 | $391.44 | $391.52 | 0 | $391.52 |
| 1656342300 | $391.52 | $391.53 | $391.43 | $391.51 | 0 | $391.51 |
| 1656342360 | $391.51 | $391.57 | $391.46 | $391.51 | 0 | $391.51 |
| 1656342420 | $391.52 | $391.52 | $391.36 | $391.48 | 0 | $391.48 |
| 1656342480 | $391.47 | $391.50 | $391.35 | $391.49 | 0 | $391.49 |
| 1656342540 | $391.50 | $391.57 | $391.08 | $391.12 | 0 | $391.12 |
| 1656342600 | $391.09 | $391.18 | $390.94 | $391.16 | 0 | $391.16 |
| 1656342660 | $391.16 | $391.35 | $391.13 | $391.22 | 0 | $391.22 |
| 1656342720 | $391.22 | $391.22 | $390.92 | $390.95 | 0 | $390.95 |
| 1656342780 | $390.95 | $391.11 | $390.95 | $391.07 | 0 | $391.07 |
| 1656342840 | $391.07 | $391.19 | $391.04 | $391.19 | 0 | $391.19 |
| 1656342900 | $391.18 | $391.52 | $391.05 | $391.52 | 0 | $391.52 |
| 1656342960 | $391.49 | $391.65 | $391.37 | $391.64 | 0 | $391.64 |
| 1656343020 | $391.64 | $391.64 | $391.43 | $391.51 | 0 | $391.51 |
| 1656343080 | $391.51 | $391.51 | $391.37 | $391.39 | 0 | $391.39 |
| 1656343140 | $391.39 | $391.67 | $391.37 | $391.65 | 0 | $391.65 |
| 1656343200 | $391.65 | $391.68 | $391.56 | $391.58 | 0 | $391.58 |
| 1656343260 | $391.60 | $392.04 | $391.60 | $392.04 | 0 | $392.04 |
| 1656343320 | $392.04 | $392.22 | $392.04 | $392.15 | 0 | $392.15 |
| 1656343380 | $392.15 | $392.15 | $392.02 | $392.02 | 0 | $392.02 |
| 1656343440 | $392.02 | $392.37 | $392.02 | $392.32 | 0 | $392.32 |
| 1656343500 | $392.32 | $392.53 | $392.32 | $392.51 | 0 | $392.51 |
| 1656343560 | $392.52 | $392.53 | $392.37 | $392.38 | 0 | $392.38 |
| 1656343620 | $392.38 | $392.52 | $392.37 | $392.47 | 0 | $392.47 |
| 1656343680 | $392.47 | $392.49 | $392.37 | $392.49 | 0 | $392.49 |
| 1656343740 | $392.48 | $392.50 | $392.34 | $392.35 | 0 | $392.35 |
| 1656343800 | $392.36 | $392.37 | $392.14 | $392.15 | 0 | $392.15 |
| 1656343860 | $392.14 | $392.15 | $392.06 | $392.07 | 0 | $392.07 |
| 1656343920 | $392.07 | $392.16 | $391.97 | $392.05 | 0 | $392.05 |
| 1656343980 | $392.04 | $392.22 | $392.01 | $392.11 | 0 | $392.11 |
| 1656344040 | $392.10 | $392.10 | $391.88 | $391.89 | 0 | $391.89 |
| 1656344100 | $391.87 | $391.94 | $391.76 | $391.93 | 0 | $391.93 |
| 1656344160 | $391.93 | $391.95 | $391.76 | $391.76 | 0 | $391.76 |
| 1656344220 | $391.76 | $391.79 | $391.55 | $391.79 | 0 | $391.79 |
| 1656344280 | $391.79 | $391.85 | $391.77 | $391.84 | 0 | $391.84 |
| 1656344340 | $391.83 | $391.92 | $391.83 | $391.90 | 0 | $391.90 |
| 1656344400 | $391.90 | $392.14 | $391.87 | $392.14 | 0 | $392.14 |
| 1656344460 | $392.14 | $392.17 | $392.04 | $392.14 | 0 | $392.14 |
| 1656344520 | $392.14 | $392.43 | $392.13 | $392.36 | 0 | $392.36 |
| 1656344580 | $392.38 | $392.46 | $392.34 | $392.40 | 0 | $392.40 |
| 1656344640 | $392.40 | $392.40 | $392.22 | $392.35 | 0 | $392.35 |
| 1656344700 | $392.35 | $392.49 | $392.34 | $392.49 | 0 | $392.49 |
| 1656344760 | $392.49 | $392.58 | $392.36 | $392.37 | 0 | $392.37 |
| 1656344820 | $392.36 | $392.36 | $392.12 | $392.13 | 0 | $392.13 |
| 1656344880 | $392.12 | $392.16 | $392.05 | $392.16 | 0 | $392.16 |
| 1656344940 | $392.18 | $392.26 | $392.18 | $392.21 | 0 | $392.21 |
| 1656345000 | $392.21 | $392.21 | $392.02 | $392.15 | 0 | $392.15 |
| 1656345060 | $392.17 | $392.18 | $391.96 | $391.98 | 0 | $391.98 |
| 1656345120 | $391.98 | $392.07 | $391.90 | $392.05 | 0 | $392.05 |
| 1656345180 | $392.06 | $392.07 | $391.95 | $391.96 | 0 | $391.96 |
| 1656345240 | $391.96 | $391.99 | $391.92 | $391.92 | 0 | $391.92 |
| 1656345300 | $391.93 | $392.10 | $391.90 | $392.08 | 0 | $392.08 |
| 1656345360 | $392.07 | $392.07 | $391.76 | $391.89 | 0 | $391.89 |
| 1656345420 | $391.89 | $392.04 | $391.84 | $391.87 | 0 | $391.87 |
| 1656345480 | $391.89 | $392.15 | $391.82 | $392.07 | 0 | $392.07 |
| 1656345540 | $392.06 | $392.15 | $392.02 | $392.10 | 0 | $392.10 |
| 1656345600 | $392.10 | $392.22 | $391.98 | $391.98 | 0 | $391.98 |
| 1656345660 | $391.97 | $391.97 | $391.69 | $391.69 | 0 | $391.69 |
| 1656345720 | $391.63 | $391.63 | $391.38 | $391.44 | 0 | $391.44 |
| 1656345780 | $391.44 | $391.79 | $391.44 | $391.66 | 0 | $391.66 |
| 1656345840 | $391.66 | $391.66 | $391.25 | $391.37 | 0 | $391.37 |
| 1656345900 | $391.37 | $391.43 | $391.28 | $391.28 | 0 | $391.28 |
| 1656345960 | $391.27 | $391.29 | $391.12 | $391.23 | 0 | $391.23 |
| 1656346020 | $391.24 | $391.46 | $391.24 | $391.36 | 0 | $391.36 |
| 1656346080 | $391.34 | $391.46 | $391.34 | $391.40 | 0 | $391.40 |
| 1656346140 | $391.40 | $391.44 | $391.35 | $391.41 | 0 | $391.41 |
| 1656346200 | $391.40 | $391.40 | $391.20 | $391.24 | 0 | $391.24 |
| 1656346260 | $391.24 | $391.34 | $391.16 | $391.31 | 0 | $391.31 |
| 1656346320 | $391.32 | $391.40 | $391.30 | $391.37 | 0 | $391.37 |
| 1656346380 | $391.38 | $391.52 | $391.35 | $391.40 | 0 | $391.40 |
| 1656346440 | $391.41 | $391.43 | $391.31 | $391.33 | 0 | $391.33 |
| 1656346500 | $391.32 | $391.34 | $391.17 | $391.17 | 0 | $391.17 |
| 1656346560 | $391.18 | $391.22 | $391.12 | $391.13 | 0 | $391.13 |
| 1656346620 | $391.08 | $391.29 | $390.95 | $391.27 | 0 | $391.27 |
| 1656346680 | $391.27 | $391.43 | $391.21 | $391.43 | 0 | $391.43 |
| 1656346740 | $391.43 | $391.54 | $391.38 | $391.53 | 0 | $391.53 |
| 1656346800 | $391.54 | $391.63 | $391.48 | $391.58 | 0 | $391.58 |
| 1656346860 | $391.58 | $391.64 | $391.55 | $391.62 | 0 | $391.62 |
| 1656346920 | $391.61 | $391.62 | $391.38 | $391.38 | 0 | $391.38 |
| 1656346980 | $391.38 | $391.41 | $391.36 | $391.38 | 0 | $391.38 |
| 1656347040 | $391.37 | $391.39 | $391.10 | $391.11 | 0 | $391.11 |
| 1656347100 | $391.10 | $391.13 | $390.73 | $390.75 | 0 | $390.75 |
| 1656347160 | $390.75 | $390.76 | $390.56 | $390.76 | 0 | $390.76 |
| 1656347220 | $390.81 | $390.81 | $390.61 | $390.62 | 0 | $390.62 |
| 1656347280 | $390.62 | $390.63 | $390.53 | $390.63 | 0 | $390.63 |
| 1656347340 | $390.64 | $390.71 | $390.61 | $390.64 | 0 | $390.64 |
| 1656347400 | $390.64 | $390.64 | $390.44 | $390.44 | 0 | $390.44 |
| 1656347460 | $390.45 | $390.48 | $390.35 | $390.48 | 0 | $390.48 |
| 1656347520 | $390.48 | $390.48 | $390.28 | $390.28 | 0 | $390.28 |
| 1656347580 | $390.28 | $390.35 | $390.21 | $390.21 | 0 | $390.21 |
| 1656347640 | $390.21 | $390.28 | $390.15 | $390.26 | 0 | $390.26 |
| 1656347700 | $390.24 | $390.40 | $390.10 | $390.40 | 0 | $390.40 |
| 1656347760 | $390.41 | $390.41 | $390.30 | $390.32 | 0 | $390.32 |
| 1656347820 | $390.32 | $390.49 | $390.29 | $390.49 | 0 | $390.49 |
| 1656347880 | $390.53 | $390.61 | $390.52 | $390.61 | 0 | $390.61 |
| 1656347940 | $390.60 | $390.65 | $390.57 | $390.60 | 0 | $390.60 |
| 1656348000 | $390.60 | $390.66 | $390.52 | $390.66 | 0 | $390.66 |
| 1656348060 | $390.66 | $390.76 | $390.66 | $390.69 | 0 | $390.69 |
| 1656348120 | $390.70 | $390.77 | $390.68 | $390.77 | 0 | $390.77 |
| 1656348180 | $390.77 | $390.79 | $390.70 | $390.78 | 0 | $390.78 |
| 1656348240 | $390.77 | $390.99 | $390.76 | $390.99 | 0 | $390.99 |
| 1656348300 | $390.99 | $391.11 | $390.79 | $390.79 | 0 | $390.79 |
| 1656348360 | $390.81 | $390.89 | $390.72 | $390.88 | 0 | $390.88 |
| 1656348420 | $390.88 | $391.09 | $390.88 | $391.04 | 0 | $391.04 |
| 1656348480 | $391.04 | $391.08 | $391.02 | $391.05 | 0 | $391.05 |
| 1656348540 | $391.05 | $391.07 | $391.02 | $391.05 | 0 | $391.05 |
| 1656348600 | $391.05 | $391.19 | $390.96 | $391.11 | 0 | $391.11 |
| 1656348660 | $391.11 | $391.18 | $391.11 | $391.14 | 0 | $391.14 |
| 1656348720 | $391.14 | $391.28 | $391.14 | $391.25 | 0 | $391.25 |
| 1656348780 | $391.25 | $391.39 | $391.25 | $391.35 | 0 | $391.35 |
| 1656348840 | $391.35 | $391.35 | $391.25 | $391.32 | 0 | $391.32 |
| 1656348900 | $391.32 | $391.42 | $391.24 | $391.25 | 0 | $391.25 |
| 1656348960 | $391.25 | $391.25 | $391.09 | $391.11 | 0 | $391.11 |
| 1656349020 | $391.10 | $391.15 | $391.02 | $391.09 | 0 | $391.09 |
| 1656349080 | $391.08 | $391.15 | $391.07 | $391.11 | 0 | $391.11 |
| 1656349140 | $391.11 | $391.23 | $390.95 | $391.23 | 0 | $391.23 |
| 1656349200 | $391.24 | $391.33 | $391.22 | $391.24 | 0 | $391.24 |
| 1656349260 | $391.25 | $391.25 | $391.10 | $391.10 | 0 | $391.10 |
| 1656349320 | $391.10 | $391.10 | $390.56 | $390.64 | 0 | $390.64 |
| 1656349380 | $390.65 | $390.81 | $390.63 | $390.78 | 0 | $390.78 |
| 1656349440 | $390.78 | $390.87 | $390.71 | $390.71 | 0 | $390.71 |
| 1656349500 | $390.71 | $390.71 | $390.46 | $390.50 | 0 | $390.50 |
| 1656349560 | $390.46 | $390.46 | $390.28 | $390.31 | 0 | $390.31 |
| 1656349620 | $390.31 | $390.39 | $390.19 | $390.26 | 0 | $390.26 |
| 1656349680 | $390.25 | $390.36 | $390.22 | $390.30 | 0 | $390.30 |
| 1656349740 | $390.30 | $390.61 | $390.29 | $390.59 | 0 | $390.59 |
| 1656349800 | $390.60 | $390.76 | $390.59 | $390.71 | 0 | $390.71 |
| 1656349860 | $390.71 | $390.99 | $390.69 | $390.99 | 0 | $390.99 |
| 1656349920 | $390.98 | $391.07 | $390.95 | $391.07 | 0 | $391.07 |
| 1656349980 | $391.08 | $391.15 | $391.02 | $391.07 | 0 | $391.07 |
| 1656350040 | $391.06 | $391.10 | $391.01 | $391.03 | 0 | $391.03 |
| 1656350100 | $391.02 | $391.14 | $390.98 | $391.14 | 0 | $391.14 |
| 1656350160 | $391.14 | $391.20 | $390.94 | $390.94 | 0 | $390.94 |
| 1656350220 | $390.94 | $390.94 | $390.75 | $390.79 | 0 | $390.79 |
| 1656350280 | $390.79 | $390.92 | $390.74 | $390.89 | 0 | $390.89 |
| 1656350340 | $390.91 | $391.09 | $390.88 | $391.05 | 0 | $391.05 |
| 1656350400 | $391.08 | $391.14 | $390.76 | $390.90 | 0 | $390.90 |
| 1656350460 | $390.92 | $391.14 | $390.90 | $391.09 | 0 | $391.09 |
| 1656350520 | $391.09 | $391.19 | $391.02 | $391.03 | 0 | $391.03 |
| 1656350580 | $391.02 | $391.11 | $391.01 | $391.10 | 0 | $391.10 |
| 1656350640 | $391.09 | $391.12 | $390.94 | $390.96 | 0 | $390.96 |
| 1656350700 | $390.97 | $390.99 | $390.82 | $390.85 | 0 | $390.85 |
| 1656350760 | $390.84 | $390.84 | $390.66 | $390.73 | 0 | $390.73 |
| 1656350820 | $390.74 | $390.76 | $390.63 | $390.66 | 0 | $390.66 |
| 1656350880 | $390.65 | $390.73 | $390.64 | $390.68 | 0 | $390.68 |
| 1656350940 | $390.68 | $390.75 | $390.68 | $390.73 | 0 | $390.73 |
| 1656351000 | $390.72 | $390.72 | $390.56 | $390.57 | 0 | $390.57 |
| 1656351060 | $390.57 | $390.62 | $390.47 | $390.57 | 0 | $390.57 |
| 1656351120 | $390.57 | $390.57 | $390.45 | $390.48 | 0 | $390.48 |
| 1656351180 | $390.48 | $390.48 | $390.40 | $390.43 | 0 | $390.43 |
| 1656351240 | $390.43 | $390.43 | $390.36 | $390.41 | 0 | $390.41 |
| 1656351300 | $390.42 | $390.42 | $390.31 | $390.40 | 0 | $390.40 |
| 1656351360 | $390.40 | $390.50 | $390.35 | $390.48 | 0 | $390.48 |
| 1656351420 | $390.48 | $390.50 | $390.30 | $390.33 | 0 | $390.33 |
| 1656351480 | $390.33 | $390.53 | $390.25 | $390.49 | 0 | $390.49 |
| 1656351540 | $390.50 | $390.53 | $390.49 | $390.50 | 0 | $390.50 |
| 1656351600 | $390.50 | $390.54 | $390.43 | $390.44 | 0 | $390.44 |
| 1656351660 | $390.36 | $390.36 | $390.09 | $390.12 | 0 | $390.12 |
| 1656351720 | $390.13 | $390.20 | $390.01 | $390.01 | 0 | $390.01 |
| 1656351780 | $390.01 | $390.04 | $389.94 | $389.96 | 0 | $389.96 |
| 1656351840 | $389.95 | $390.01 | $389.87 | $390.00 | 0 | $390.00 |
| 1656351900 | $390.01 | $390.05 | $389.65 | $389.67 | 0 | $389.67 |
| 1656351960 | $389.68 | $389.76 | $389.63 | $389.71 | 0 | $389.71 |
| 1656352020 | $389.68 | $389.69 | $389.64 | $389.64 | 0 | $389.64 |
| 1656352080 | $389.64 | $389.69 | $389.60 | $389.60 | 0 | $389.60 |
| 1656352140 | $389.61 | $389.82 | $389.60 | $389.81 | 0 | $389.81 |
| 1656352200 | $389.82 | $390.01 | $389.82 | $390.01 | 0 | $390.01 |
| 1656352260 | $390.02 | $390.10 | $389.94 | $389.94 | 0 | $389.94 |
| 1656352320 | $389.95 | $390.02 | $389.94 | $389.98 | 0 | $389.98 |
| 1656352380 | $389.98 | $390.11 | $389.98 | $390.04 | 0 | $390.04 |
| 1656352440 | $390.04 | $390.21 | $390.04 | $390.08 | 0 | $390.08 |
| 1656352500 | $390.07 | $390.10 | $390.06 | $390.07 | 0 | $390.07 |
| 1656352560 | $390.04 | $390.07 | $390.01 | $390.04 | 0 | $390.04 |
| 1656352620 | $390.04 | $390.12 | $389.94 | $390.11 | 0 | $390.11 |
| 1656352680 | $390.11 | $390.12 | $389.91 | $389.93 | 0 | $389.93 |
| 1656352740 | $389.93 | $389.97 | $389.90 | $389.90 | 0 | $389.90 |
| 1656352800 | $389.90 | $389.91 | $389.62 | $389.62 | 0 | $389.62 |
| 1656352860 | $389.61 | $389.95 | $389.50 | $389.83 | 0 | $389.83 |
| 1656352920 | $389.82 | $389.88 | $389.71 | $389.88 | 0 | $389.88 |
| 1656352980 | $389.87 | $390.08 | $389.87 | $390.01 | 0 | $390.01 |
| 1656353040 | $390.01 | $390.04 | $389.91 | $390.04 | 0 | $390.04 |
| 1656353100 | $390.04 | $390.09 | $389.97 | $389.98 | 0 | $389.98 |
| 1656353160 | $389.98 | $389.98 | $389.80 | $389.81 | 0 | $389.81 |
| 1656353220 | $389.78 | $389.88 | $389.64 | $389.77 | 0 | $389.77 |
| 1656353280 | $389.78 | $389.90 | $389.68 | $389.89 | 0 | $389.89 |
| 1656353340 | $389.90 | $389.94 | $389.86 | $389.86 | 0 | $389.86 |
| 1656353400 | $389.86 | $389.90 | $389.85 | $389.85 | 0 | $389.85 |
| 1656353460 | $389.85 | $390.02 | $389.82 | $389.96 | 0 | $389.96 |
| 1656353520 | $389.94 | $389.95 | $389.68 | $389.95 | 0 | $389.95 |
| 1656353580 | $389.97 | $390.18 | $389.97 | $390.08 | 0 | $390.08 |
| 1656353640 | $390.07 | $390.21 | $390.07 | $390.11 | 0 | $390.11 |
| 1656353700 | $390.11 | $390.28 | $390.11 | $390.26 | 0 | $390.26 |
| 1656353760 | $390.24 | $390.31 | $390.16 | $390.30 | 0 | $390.30 |
| 1656353820 | $390.30 | $390.34 | $390.18 | $390.23 | 0 | $390.23 |
| 1656353880 | $390.24 | $390.44 | $390.21 | $390.44 | 0 | $390.44 |
| 1656353940 | $390.48 | $390.61 | $390.48 | $390.61 | 0 | $390.61 |
| 1656354000 | $390.61 | $390.63 | $390.51 | $390.54 | 0 | $390.54 |
| 1656354060 | $390.54 | $390.55 | $390.35 | $390.42 | 0 | $390.42 |
| 1656354120 | $390.43 | $390.52 | $390.43 | $390.52 | 0 | $390.52 |
| 1656354180 | $390.51 | $390.51 | $390.35 | $390.35 | 0 | $390.35 |
| 1656354240 | $390.35 | $390.36 | $390.28 | $390.32 | 0 | $390.32 |
| 1656354300 | $390.34 | $390.34 | $389.98 | $390.13 | 0 | $390.13 |
| 1656354360 | $390.12 | $390.25 | $390.11 | $390.24 | 0 | $390.24 |
| 1656354420 | $390.25 | $390.27 | $390.20 | $390.22 | 0 | $390.22 |
| 1656354480 | $390.22 | $390.22 | $390.09 | $390.13 | 0 | $390.13 |
| 1656354540 | $390.13 | $390.13 | $390.01 | $390.03 | 0 | $390.03 |
| 1656354600 | $390.04 | $390.16 | $389.87 | $389.90 | 0 | $389.90 |
| 1656354660 | $389.90 | $390.08 | $389.90 | $390.08 | 0 | $390.08 |
| 1656354720 | $390.08 | $390.21 | $390.08 | $390.21 | 0 | $390.21 |
| 1656354780 | $390.21 | $390.30 | $390.20 | $390.30 | 0 | $390.30 |
| 1656354840 | $390.29 | $390.47 | $390.28 | $390.47 | 0 | $390.47 |
| 1656354900 | $390.46 | $390.53 | $390.41 | $390.53 | 0 | $390.53 |
| 1656354960 | $390.53 | $390.55 | $390.42 | $390.42 | 0 | $390.42 |
| 1656355020 | $390.43 | $390.47 | $390.37 | $390.45 | 0 | $390.45 |
| 1656355080 | $390.46 | $390.76 | $390.46 | $390.76 | 0 | $390.76 |
| 1656355140 | $390.76 | $390.79 | $390.70 | $390.71 | 0 | $390.71 |
| 1656355200 | $390.71 | $390.73 | $390.50 | $390.50 | 0 | $390.50 |
| 1656355260 | $390.51 | $390.54 | $390.46 | $390.47 | 0 | $390.47 |
| 1656355320 | $390.46 | $390.46 | $390.39 | $390.40 | 0 | $390.40 |
| 1656355380 | $390.39 | $390.39 | $390.28 | $390.38 | 0 | $390.38 |
| 1656355440 | $390.40 | $390.43 | $390.32 | $390.40 | 0 | $390.40 |
| 1656355500 | $390.40 | $390.40 | $390.28 | $390.38 | 0 | $390.38 |
| 1656355560 | $390.38 | $390.45 | $390.28 | $390.29 | 0 | $390.29 |
| 1656355620 | $390.29 | $390.32 | $390.17 | $390.29 | 0 | $390.29 |
| 1656355680 | $390.30 | $390.57 | $390.30 | $390.55 | 0 | $390.55 |
| 1656355740 | $390.54 | $390.69 | $390.49 | $390.60 | 0 | $390.60 |
| 1656355800 | $390.59 | $390.59 | $390.42 | $390.42 | 0 | $390.42 |
| 1656355860 | $390.41 | $390.41 | $390.23 | $390.29 | 0 | $390.29 |
| 1656355920 | $390.29 | $390.35 | $390.20 | $390.21 | 0 | $390.21 |
| 1656355980 | $390.21 | $390.27 | $390.14 | $390.27 | 0 | $390.27 |
| 1656356040 | $390.28 | $390.28 | $390.21 | $390.28 | 0 | $390.28 |
| 1656356100 | $390.28 | $390.32 | $390.18 | $390.21 | 0 | $390.21 |
| 1656356160 | $390.21 | $390.29 | $390.21 | $390.27 | 0 | $390.27 |
| 1656356220 | $390.27 | $390.46 | $390.27 | $390.45 | 0 | $390.45 |
| 1656356280 | $390.45 | $390.45 | $390.09 | $390.10 | 0 | $390.10 |
| 1656356340 | $390.10 | $390.16 | $390.05 | $390.09 | 0 | $390.09 |
| 1656356400 | $390.08 | $390.14 | $389.91 | $390.09 | 0 | $390.09 |
| 1656356460 | $390.09 | $390.11 | $389.86 | $389.88 | 0 | $389.88 |
| 1656356520 | $389.85 | $389.85 | $389.58 | $389.59 | 0 | $389.59 |
| 1656356580 | $389.58 | $389.58 | $389.23 | $389.42 | 0 | $389.42 |
| 1656356640 | $389.42 | $389.61 | $389.32 | $389.33 | 0 | $389.33 |
| 1656356700 | $389.33 | $389.33 | $389.02 | $389.09 | 0 | $389.09 |
| 1656356760 | $389.09 | $389.29 | $388.98 | $389.25 | 0 | $389.25 |
| 1656356820 | $389.27 | $389.38 | $389.20 | $389.36 | 0 | $389.36 |
| 1656356880 | $389.37 | $389.51 | $389.33 | $389.51 | 0 | $389.51 |
| 1656356940 | $389.52 | $389.87 | $389.52 | $389.80 | 0 | $389.80 |
| 1656357000 | $389.77 | $390.11 | $389.76 | $389.94 | 0 | $389.94 |
| 1656357060 | $389.95 | $390.22 | $389.94 | $390.19 | 0 | $390.19 |
| 1656357120 | $390.19 | $390.27 | $390.09 | $390.21 | 0 | $390.21 |
| 1656357180 | $390.21 | $390.36 | $390.21 | $390.35 | 0 | $390.35 |
| 1656357240 | $390.35 | $390.45 | $390.28 | $390.42 | 0 | $390.42 |
| 1656357300 | $390.42 | $390.54 | $390.31 | $390.31 | 0 | $390.31 |
| 1656357360 | $390.31 | $390.54 | $390.29 | $390.41 | 0 | $390.41 |
| 1656357420 | $390.41 | $390.53 | $390.41 | $390.52 | 0 | $390.52 |
| 1656357480 | $390.52 | $390.55 | $390.29 | $390.29 | 0 | $390.29 |
| 1656357540 | $390.29 | $390.61 | $390.29 | $390.54 | 0 | $390.54 |
| 1656357600 | $390.53 | $390.57 | $390.29 | $390.29 | 0 | $390.29 |
| 1656357660 | $390.28 | $390.29 | $390.15 | $390.27 | 0 | $390.27 |
| 1656357720 | $390.31 | $390.36 | $390.22 | $390.28 | 0 | $390.28 |
| 1656357780 | $390.28 | $390.28 | $390.22 | $390.22 | 0 | $390.22 |
| 1656357840 | $390.22 | $390.29 | $390.21 | $390.23 | 0 | $390.23 |
| 1656357900 | $390.22 | $390.56 | $390.19 | $390.56 | 0 | $390.56 |
| 1656357960 | $390.58 | $390.58 | $390.29 | $390.29 | 0 | $390.29 |
| 1656358020 | $390.29 | $390.30 | $390.11 | $390.30 | 0 | $390.30 |
| 1656358080 | $390.34 | $390.34 | $390.13 | $390.17 | 0 | $390.17 |
| 1656358140 | $390.17 | $390.36 | $390.12 | $390.32 | 0 | $390.32 |
| 1656358200 | $390.32 | $390.32 | $390.09 | $390.12 | 0 | $390.12 |
| 1656358260 | $390.12 | $390.12 | $390.00 | $390.01 | 0 | $390.01 |
| 1656358320 | $390.01 | $390.04 | $389.96 | $390.04 | 0 | $390.04 |
| 1656358380 | $390.04 | $390.11 | $389.89 | $389.95 | 0 | $389.95 |
| 1656358440 | $389.95 | $389.95 | $389.81 | $389.83 | 0 | $389.83 |
| 1656358500 | $389.83 | $389.84 | $389.65 | $389.66 | 0 | $389.66 |
| 1656358560 | $389.65 | $389.67 | $389.48 | $389.49 | 0 | $389.49 |
| 1656358620 | $389.48 | $389.69 | $389.38 | $389.55 | 0 | $389.55 |
| 1656358680 | $389.52 | $389.53 | $389.25 | $389.25 | 0 | $389.25 |
| 1656358740 | $389.26 | $389.49 | $389.24 | $389.41 | 0 | $389.41 |
| 1656358800 | $389.40 | $389.56 | $389.31 | $389.47 | 0 | $389.47 |
| 1656358860 | $389.47 | $389.73 | $389.41 | $389.71 | 0 | $389.71 |
| 1656358920 | $389.71 | $389.78 | $389.53 | $389.78 | 0 | $389.78 |
| 1656358980 | $389.78 | $390.03 | $389.78 | $390.03 | 0 | $390.03 |
| 1656359040 | $390.03 | $390.31 | $390.03 | $390.30 | 0 | $390.30 |
| 1656359100 | $390.30 | $390.64 | $390.23 | $390.44 | 0 | $390.44 |
| 1656359160 | $390.45 | $390.60 | $390.35 | $390.45 | 0 | $390.45 |
| 1656359220 | $390.44 | $390.44 | $390.10 | $390.20 | 0 | $390.20 |
| 1656359280 | $390.20 | $390.34 | $390.09 | $390.16 | 0 | $390.16 |
| 1656359340 | $390.15 | $390.22 | $389.89 | $390.22 | 0 | $390.22 |
| 1656359400 | $390.22 | $390.22 | $389.25 | $389.51 | 0 | $389.51 |
| 1656359460 | $389.53 | $389.61 | $389.26 | $389.26 | 0 | $389.26 |
| 1656359520 | $389.26 | $389.53 | $389.22 | $389.22 | 0 | $389.22 |
| 1656359580 | $389.22 | $389.22 | $388.97 | $389.01 | 0 | $389.01 |
| 1656359640 | $389.02 | $389.24 | $388.98 | $389.22 | 0 | $389.22 |
| 1656359700 | $389.23 | $389.42 | $389.22 | $389.36 | 0 | $389.36 |
| 1656359760 | $389.36 | $389.55 | $389.34 | $389.52 | 0 | $389.52 |
| 1656359820 | $389.55 | $389.69 | $389.48 | $389.48 | 0 | $389.48 |
| 1656359880 | $389.48 | $389.64 | $389.45 | $389.64 | 0 | $389.64 |
| 1656359940 | $389.64 | $390.06 | $389.64 | $390.06 | 0 | $390.06 |
| 1656360000 | $390.10 | $390.10 | $390.04 | $390.04 | 0 | $390.04 |
| 1656360060 | $390.04 | $390.04 | $390.04 | $390.04 | 0 | $390.04 |
| 1656360120 | $390.04 | $390.04 | $390.04 | $390.04 | 0 | $390.04 |
| 1656360180 | $390.04 | $390.04 | $390.02 | $390.02 | 0 | $390.02 |
| 1656360240 | $390.02 | $390.02 | $390.01 | $390.01 | 0 | $390.01 |
| 1656360300 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656360360 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656360420 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656360480 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656360540 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656360600 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656360660 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656360720 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656360780 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656360840 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656360900 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656360960 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656361020 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656361080 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656361140 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |
| 1656361200 | $390.01 | $390.01 | $390.01 | $390.01 | 0 | $390.01 |