XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From May 2, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1651498200 | $413.06 | $414.14 | $413.06 | $413.86 | 0 | $413.86 |
| 1651498260 | $413.94 | $414.02 | $413.44 | $413.67 | 0 | $413.67 |
| 1651498320 | $413.69 | $413.90 | $413.40 | $413.85 | 0 | $413.85 |
| 1651498380 | $413.79 | $413.87 | $412.95 | $412.95 | 0 | $412.95 |
| 1651498440 | $412.89 | $413.10 | $412.23 | $412.37 | 0 | $412.37 |
| 1651498500 | $412.31 | $412.31 | $411.80 | $411.86 | 0 | $411.86 |
| 1651498560 | $411.71 | $411.71 | $411.26 | $411.35 | 0 | $411.35 |
| 1651498620 | $411.33 | $411.35 | $410.88 | $411.00 | 0 | $411.00 |
| 1651498680 | $411.02 | $411.02 | $410.56 | $410.98 | 0 | $410.98 |
| 1651498740 | $410.99 | $411.62 | $410.89 | $411.56 | 0 | $411.56 |
| 1651498800 | $411.56 | $411.57 | $410.51 | $410.58 | 0 | $410.58 |
| 1651498860 | $410.59 | $411.60 | $410.59 | $411.60 | 0 | $411.60 |
| 1651498920 | $411.63 | $412.95 | $411.63 | $412.95 | 0 | $412.95 |
| 1651498980 | $412.95 | $414.12 | $412.95 | $414.00 | 0 | $414.00 |
| 1651499040 | $414.02 | $414.02 | $413.44 | $413.44 | 0 | $413.44 |
| 1651499100 | $413.36 | $413.36 | $412.17 | $412.28 | 0 | $412.28 |
| 1651499160 | $412.31 | $412.91 | $412.31 | $412.88 | 0 | $412.88 |
| 1651499220 | $412.83 | $413.14 | $412.63 | $412.77 | 0 | $412.77 |
| 1651499280 | $412.80 | $413.92 | $412.80 | $413.57 | 0 | $413.57 |
| 1651499340 | $413.57 | $413.57 | $412.62 | $412.66 | 0 | $412.66 |
| 1651499400 | $412.67 | $412.95 | $412.17 | $412.33 | 0 | $412.33 |
| 1651499460 | $412.29 | $413.14 | $412.24 | $413.13 | 0 | $413.13 |
| 1651499520 | $413.20 | $413.49 | $412.94 | $413.40 | 0 | $413.40 |
| 1651499580 | $413.36 | $413.59 | $413.06 | $413.59 | 0 | $413.59 |
| 1651499640 | $413.57 | $413.64 | $413.33 | $413.64 | 0 | $413.64 |
| 1651499700 | $413.64 | $413.68 | $413.07 | $413.59 | 0 | $413.59 |
| 1651499760 | $413.54 | $413.83 | $413.30 | $413.82 | 0 | $413.82 |
| 1651499820 | $413.85 | $414.43 | $413.85 | $414.07 | 0 | $414.07 |
| 1651499880 | $414.12 | $414.30 | $413.89 | $414.27 | 0 | $414.27 |
| 1651499940 | $414.21 | $414.21 | $413.81 | $413.85 | 0 | $413.85 |
| 1651500000 | $413.68 | $414.11 | $412.86 | $414.04 | 0 | $414.04 |
| 1651500060 | $414.06 | $414.22 | $413.74 | $413.88 | 0 | $413.88 |
| 1651500120 | $413.86 | $414.04 | $413.41 | $413.89 | 0 | $413.89 |
| 1651500180 | $413.87 | $414.16 | $413.52 | $413.64 | 0 | $413.64 |
| 1651500240 | $413.70 | $414.28 | $413.70 | $414.18 | 0 | $414.18 |
| 1651500300 | $414.17 | $414.17 | $413.38 | $413.38 | 0 | $413.38 |
| 1651500360 | $413.23 | $413.23 | $412.05 | $412.11 | 0 | $412.11 |
| 1651500420 | $412.07 | $412.18 | $411.80 | $412.14 | 0 | $412.14 |
| 1651500480 | $412.14 | $412.27 | $412.04 | $412.17 | 0 | $412.17 |
| 1651500540 | $412.11 | $412.19 | $411.83 | $411.99 | 0 | $411.99 |
| 1651500600 | $412.01 | $412.01 | $411.64 | $411.91 | 0 | $411.91 |
| 1651500660 | $411.91 | $412.41 | $411.83 | $412.34 | 0 | $412.34 |
| 1651500720 | $412.37 | $412.68 | $411.67 | $411.67 | 0 | $411.67 |
| 1651500780 | $411.67 | $411.89 | $411.65 | $411.89 | 0 | $411.89 |
| 1651500840 | $411.85 | $412.15 | $411.85 | $412.08 | 0 | $412.08 |
| 1651500900 | $412.11 | $412.11 | $411.62 | $411.99 | 0 | $411.99 |
| 1651500960 | $411.94 | $412.21 | $411.71 | $411.77 | 0 | $411.77 |
| 1651501020 | $411.75 | $412.44 | $411.68 | $412.10 | 0 | $412.10 |
| 1651501080 | $412.07 | $413.18 | $412.03 | $412.87 | 0 | $412.87 |
| 1651501140 | $412.82 | $413.46 | $412.82 | $413.43 | 0 | $413.43 |
| 1651501200 | $413.34 | $413.43 | $413.09 | $413.16 | 0 | $413.16 |
| 1651501260 | $413.10 | $413.46 | $412.98 | $413.20 | 0 | $413.20 |
| 1651501320 | $413.12 | $413.33 | $412.74 | $413.10 | 0 | $413.10 |
| 1651501380 | $413.10 | $413.54 | $413.08 | $413.52 | 0 | $413.52 |
| 1651501440 | $413.49 | $414.56 | $413.34 | $414.52 | 0 | $414.52 |
| 1651501500 | $414.46 | $415.04 | $414.28 | $415.04 | 0 | $415.04 |
| 1651501560 | $415.03 | $415.95 | $415.03 | $415.85 | 0 | $415.85 |
| 1651501620 | $415.82 | $415.82 | $415.33 | $415.40 | 0 | $415.40 |
| 1651501680 | $415.42 | $415.59 | $415.30 | $415.48 | 0 | $415.48 |
| 1651501740 | $415.47 | $415.94 | $415.43 | $415.68 | 0 | $415.68 |
| 1651501800 | $415.63 | $416.49 | $415.63 | $416.39 | 0 | $416.39 |
| 1651501860 | $416.40 | $416.98 | $416.40 | $416.60 | 0 | $416.60 |
| 1651501920 | $416.59 | $416.82 | $416.52 | $416.57 | 0 | $416.57 |
| 1651501980 | $416.56 | $416.56 | $416.30 | $416.49 | 0 | $416.49 |
| 1651502040 | $416.52 | $416.63 | $416.33 | $416.34 | 0 | $416.34 |
| 1651502100 | $416.32 | $416.47 | $415.75 | $415.77 | 0 | $415.77 |
| 1651502160 | $415.77 | $415.77 | $415.34 | $415.34 | 0 | $415.34 |
| 1651502220 | $415.33 | $415.92 | $415.30 | $415.78 | 0 | $415.78 |
| 1651502280 | $415.77 | $415.81 | $415.59 | $415.61 | 0 | $415.61 |
| 1651502340 | $415.54 | $415.83 | $415.38 | $415.83 | 0 | $415.83 |
| 1651502400 | $415.82 | $416.05 | $415.66 | $415.83 | 0 | $415.83 |
| 1651502460 | $415.79 | $416.02 | $415.75 | $416.02 | 0 | $416.02 |
| 1651502520 | $415.97 | $416.62 | $415.90 | $416.41 | 0 | $416.41 |
| 1651502580 | $416.39 | $416.43 | $416.15 | $416.15 | 0 | $416.15 |
| 1651502640 | $416.08 | $416.08 | $415.18 | $415.30 | 0 | $415.30 |
| 1651502700 | $415.27 | $415.32 | $415.10 | $415.30 | 0 | $415.30 |
| 1651502760 | $415.31 | $415.45 | $415.20 | $415.22 | 0 | $415.22 |
| 1651502820 | $415.29 | $415.29 | $414.91 | $415.05 | 0 | $415.05 |
| 1651502880 | $415.06 | $415.08 | $414.82 | $415.00 | 0 | $415.00 |
| 1651502940 | $414.99 | $415.00 | $414.82 | $414.98 | 0 | $414.98 |
| 1651503000 | $414.99 | $415.08 | $414.69 | $414.84 | 0 | $414.84 |
| 1651503060 | $414.84 | $414.84 | $414.40 | $414.71 | 0 | $414.71 |
| 1651503120 | $414.73 | $414.81 | $414.43 | $414.53 | 0 | $414.53 |
| 1651503180 | $414.54 | $414.70 | $414.39 | $414.45 | 0 | $414.45 |
| 1651503240 | $414.45 | $414.79 | $414.34 | $414.52 | 0 | $414.52 |
| 1651503300 | $414.47 | $414.74 | $414.17 | $414.74 | 0 | $414.74 |
| 1651503360 | $414.79 | $414.95 | $414.20 | $414.20 | 0 | $414.20 |
| 1651503420 | $414.10 | $414.10 | $413.66 | $413.82 | 0 | $413.82 |
| 1651503480 | $413.84 | $414.03 | $413.81 | $413.87 | 0 | $413.87 |
| 1651503540 | $413.87 | $413.93 | $413.52 | $413.58 | 0 | $413.58 |
| 1651503600 | $413.58 | $413.69 | $413.28 | $413.30 | 0 | $413.30 |
| 1651503660 | $413.30 | $413.41 | $413.18 | $413.22 | 0 | $413.22 |
| 1651503720 | $413.17 | $413.23 | $412.98 | $412.99 | 0 | $412.99 |
| 1651503780 | $412.97 | $412.97 | $412.44 | $412.44 | 0 | $412.44 |
| 1651503840 | $412.41 | $412.41 | $412.08 | $412.08 | 0 | $412.08 |
| 1651503900 | $412.08 | $412.37 | $412.01 | $412.36 | 0 | $412.36 |
| 1651503960 | $412.31 | $413.07 | $412.16 | $412.86 | 0 | $412.86 |
| 1651504020 | $412.90 | $413.00 | $412.71 | $412.79 | 0 | $412.79 |
| 1651504080 | $412.80 | $412.85 | $412.53 | $412.61 | 0 | $412.61 |
| 1651504140 | $412.62 | $412.84 | $412.62 | $412.82 | 0 | $412.82 |
| 1651504200 | $412.83 | $412.90 | $412.48 | $412.52 | 0 | $412.52 |
| 1651504260 | $412.52 | $412.68 | $412.40 | $412.64 | 0 | $412.64 |
| 1651504320 | $412.63 | $412.96 | $412.63 | $412.75 | 0 | $412.75 |
| 1651504380 | $412.77 | $413.18 | $412.72 | $412.97 | 0 | $412.97 |
| 1651504440 | $412.98 | $413.39 | $412.88 | $413.39 | 0 | $413.39 |
| 1651504500 | $413.40 | $413.40 | $413.01 | $413.01 | 0 | $413.01 |
| 1651504560 | $412.98 | $412.98 | $412.33 | $412.34 | 0 | $412.34 |
| 1651504620 | $412.34 | $412.34 | $411.40 | $411.40 | 0 | $411.40 |
| 1651504680 | $411.44 | $411.66 | $411.38 | $411.64 | 0 | $411.64 |
| 1651504740 | $411.64 | $411.87 | $411.61 | $411.62 | 0 | $411.62 |
| 1651504800 | $411.65 | $411.66 | $411.44 | $411.50 | 0 | $411.50 |
| 1651504860 | $411.52 | $411.82 | $411.38 | $411.82 | 0 | $411.82 |
| 1651504920 | $411.85 | $412.12 | $411.84 | $412.12 | 0 | $412.12 |
| 1651504980 | $412.13 | $412.13 | $411.88 | $412.03 | 0 | $412.03 |
| 1651505040 | $412.04 | $412.04 | $411.79 | $411.91 | 0 | $411.91 |
| 1651505100 | $411.97 | $412.18 | $411.46 | $412.18 | 0 | $412.18 |
| 1651505160 | $412.21 | $412.42 | $411.83 | $411.93 | 0 | $411.93 |
| 1651505220 | $411.94 | $411.94 | $411.32 | $411.32 | 0 | $411.32 |
| 1651505280 | $411.29 | $411.80 | $411.26 | $411.75 | 0 | $411.75 |
| 1651505340 | $411.75 | $411.75 | $411.40 | $411.62 | 0 | $411.62 |
| 1651505400 | $411.66 | $411.84 | $411.38 | $411.40 | 0 | $411.40 |
| 1651505460 | $411.44 | $411.52 | $411.22 | $411.23 | 0 | $411.23 |
| 1651505520 | $411.26 | $411.46 | $411.15 | $411.43 | 0 | $411.43 |
| 1651505580 | $411.42 | $412.05 | $411.35 | $411.98 | 0 | $411.98 |
| 1651505640 | $412.01 | $412.44 | $412.01 | $412.09 | 0 | $412.09 |
| 1651505700 | $412.11 | $412.21 | $411.98 | $412.00 | 0 | $412.00 |
| 1651505760 | $412.01 | $412.72 | $412.01 | $412.72 | 0 | $412.72 |
| 1651505820 | $412.72 | $412.75 | $412.59 | $412.73 | 0 | $412.73 |
| 1651505880 | $412.71 | $412.89 | $412.06 | $412.06 | 0 | $412.06 |
| 1651505940 | $412.06 | $412.06 | $411.44 | $411.51 | 0 | $411.51 |
| 1651506000 | $411.51 | $411.59 | $411.41 | $411.57 | 0 | $411.57 |
| 1651506060 | $411.57 | $411.84 | $411.50 | $411.52 | 0 | $411.52 |
| 1651506120 | $411.50 | $411.50 | $411.08 | $411.18 | 0 | $411.18 |
| 1651506180 | $411.20 | $412.20 | $411.16 | $412.17 | 0 | $412.17 |
| 1651506240 | $412.17 | $412.26 | $411.64 | $411.64 | 0 | $411.64 |
| 1651506300 | $411.67 | $411.69 | $411.49 | $411.55 | 0 | $411.55 |
| 1651506360 | $411.54 | $411.80 | $411.50 | $411.78 | 0 | $411.78 |
| 1651506420 | $411.80 | $412.30 | $411.80 | $411.89 | 0 | $411.89 |
| 1651506480 | $411.89 | $412.02 | $411.74 | $412.01 | 0 | $412.01 |
| 1651506540 | $412.02 | $412.06 | $411.74 | $411.74 | 0 | $411.74 |
| 1651506600 | $411.74 | $411.94 | $411.60 | $411.87 | 0 | $411.87 |
| 1651506660 | $411.86 | $411.90 | $411.69 | $411.71 | 0 | $411.71 |
| 1651506720 | $411.71 | $412.34 | $411.67 | $412.13 | 0 | $412.13 |
| 1651506780 | $412.13 | $412.28 | $411.88 | $412.00 | 0 | $412.00 |
| 1651506840 | $412.01 | $412.23 | $411.87 | $412.21 | 0 | $412.21 |
| 1651506900 | $412.21 | $412.57 | $411.94 | $412.53 | 0 | $412.53 |
| 1651506960 | $412.51 | $412.58 | $412.13 | $412.51 | 0 | $412.51 |
| 1651507020 | $412.51 | $412.90 | $412.51 | $412.63 | 0 | $412.63 |
| 1651507080 | $412.64 | $412.64 | $412.37 | $412.60 | 0 | $412.60 |
| 1651507140 | $412.60 | $412.84 | $412.51 | $412.84 | 0 | $412.84 |
| 1651507200 | $412.85 | $413.28 | $412.65 | $413.19 | 0 | $413.19 |
| 1651507260 | $413.15 | $413.15 | $412.33 | $412.39 | 0 | $412.39 |
| 1651507320 | $412.36 | $412.58 | $412.34 | $412.40 | 0 | $412.40 |
| 1651507380 | $412.40 | $412.40 | $411.47 | $411.47 | 0 | $411.47 |
| 1651507440 | $411.45 | $411.45 | $411.08 | $411.33 | 0 | $411.33 |
| 1651507500 | $411.35 | $411.45 | $411.26 | $411.28 | 0 | $411.28 |
| 1651507560 | $411.30 | $411.40 | $411.29 | $411.37 | 0 | $411.37 |
| 1651507620 | $411.37 | $411.37 | $411.13 | $411.18 | 0 | $411.18 |
| 1651507680 | $411.17 | $411.66 | $411.06 | $411.45 | 0 | $411.45 |
| 1651507740 | $411.42 | $411.54 | $411.27 | $411.54 | 0 | $411.54 |
| 1651507800 | $411.57 | $411.69 | $411.49 | $411.67 | 0 | $411.67 |
| 1651507860 | $411.67 | $411.70 | $411.53 | $411.54 | 0 | $411.54 |
| 1651507920 | $411.55 | $411.77 | $411.40 | $411.64 | 0 | $411.64 |
| 1651507980 | $411.65 | $411.65 | $411.42 | $411.46 | 0 | $411.46 |
| 1651508040 | $411.46 | $411.85 | $411.38 | $411.85 | 0 | $411.85 |
| 1651508100 | $411.84 | $412.01 | $411.64 | $411.67 | 0 | $411.67 |
| 1651508160 | $411.66 | $411.85 | $411.53 | $411.79 | 0 | $411.79 |
| 1651508220 | $411.77 | $411.99 | $411.73 | $411.99 | 0 | $411.99 |
| 1651508280 | $411.99 | $412.57 | $411.99 | $412.56 | 0 | $412.56 |
| 1651508340 | $412.57 | $412.89 | $412.49 | $412.89 | 0 | $412.89 |
| 1651508400 | $412.89 | $413.44 | $412.89 | $413.44 | 0 | $413.44 |
| 1651508460 | $413.45 | $413.63 | $413.37 | $413.37 | 0 | $413.37 |
| 1651508520 | $413.38 | $413.38 | $413.26 | $413.28 | 0 | $413.28 |
| 1651508580 | $413.26 | $413.45 | $413.26 | $413.42 | 0 | $413.42 |
| 1651508640 | $413.39 | $413.39 | $412.79 | $412.84 | 0 | $412.84 |
| 1651508700 | $412.83 | $412.90 | $412.53 | $412.56 | 0 | $412.56 |
| 1651508760 | $412.56 | $412.62 | $412.41 | $412.41 | 0 | $412.41 |
| 1651508820 | $412.43 | $412.55 | $412.14 | $412.52 | 0 | $412.52 |
| 1651508880 | $412.47 | $412.52 | $412.21 | $412.37 | 0 | $412.37 |
| 1651508940 | $412.39 | $412.60 | $412.39 | $412.60 | 0 | $412.60 |
| 1651509000 | $412.61 | $412.80 | $412.59 | $412.79 | 0 | $412.79 |
| 1651509060 | $412.75 | $412.76 | $412.35 | $412.36 | 0 | $412.36 |
| 1651509120 | $412.36 | $412.82 | $412.30 | $412.71 | 0 | $412.71 |
| 1651509180 | $412.71 | $412.98 | $412.68 | $412.93 | 0 | $412.93 |
| 1651509240 | $412.93 | $413.01 | $412.77 | $412.94 | 0 | $412.94 |
| 1651509300 | $412.97 | $413.28 | $412.40 | $412.53 | 0 | $412.53 |
| 1651509360 | $412.54 | $412.64 | $412.29 | $412.61 | 0 | $412.61 |
| 1651509420 | $412.59 | $412.59 | $412.28 | $412.37 | 0 | $412.37 |
| 1651509480 | $412.38 | $412.54 | $412.32 | $412.54 | 0 | $412.54 |
| 1651509540 | $412.53 | $412.55 | $411.96 | $412.01 | 0 | $412.01 |
| 1651509600 | $412.01 | $412.34 | $411.99 | $412.27 | 0 | $412.27 |
| 1651509660 | $412.27 | $412.29 | $411.76 | $411.77 | 0 | $411.77 |
| 1651509720 | $411.77 | $411.86 | $411.75 | $411.84 | 0 | $411.84 |
| 1651509780 | $411.82 | $411.82 | $411.59 | $411.79 | 0 | $411.79 |
| 1651509840 | $411.78 | $411.79 | $411.62 | $411.74 | 0 | $411.74 |
| 1651509900 | $411.71 | $411.71 | $411.53 | $411.53 | 0 | $411.53 |
| 1651509960 | $411.42 | $411.73 | $411.30 | $411.68 | 0 | $411.68 |
| 1651510020 | $411.68 | $411.70 | $411.42 | $411.56 | 0 | $411.56 |
| 1651510080 | $411.57 | $411.62 | $411.47 | $411.54 | 0 | $411.54 |
| 1651510140 | $411.54 | $411.81 | $411.54 | $411.55 | 0 | $411.55 |
| 1651510200 | $411.54 | $411.55 | $411.39 | $411.51 | 0 | $411.51 |
| 1651510260 | $411.52 | $411.55 | $411.36 | $411.41 | 0 | $411.41 |
| 1651510320 | $411.42 | $411.45 | $411.23 | $411.26 | 0 | $411.26 |
| 1651510380 | $411.27 | $411.30 | $410.99 | $411.01 | 0 | $411.01 |
| 1651510440 | $411.02 | $411.02 | $410.63 | $410.71 | 0 | $410.71 |
| 1651510500 | $410.72 | $410.94 | $410.43 | $410.94 | 0 | $410.94 |
| 1651510560 | $410.96 | $411.15 | $410.77 | $410.90 | 0 | $410.90 |
| 1651510620 | $410.91 | $410.93 | $410.68 | $410.68 | 0 | $410.68 |
| 1651510680 | $410.67 | $410.68 | $410.18 | $410.29 | 0 | $410.29 |
| 1651510740 | $410.29 | $410.30 | $409.92 | $410.12 | 0 | $410.12 |
| 1651510800 | $410.13 | $410.23 | $410.08 | $410.13 | 0 | $410.13 |
| 1651510860 | $410.16 | $410.31 | $409.97 | $410.30 | 0 | $410.30 |
| 1651510920 | $410.29 | $410.31 | $409.85 | $409.85 | 0 | $409.85 |
| 1651510980 | $409.83 | $409.83 | $409.34 | $409.36 | 0 | $409.36 |
| 1651511040 | $409.35 | $409.50 | $409.19 | $409.50 | 0 | $409.50 |
| 1651511100 | $409.50 | $409.83 | $409.47 | $409.76 | 0 | $409.76 |
| 1651511160 | $409.73 | $409.73 | $409.59 | $409.62 | 0 | $409.62 |
| 1651511220 | $409.62 | $410.20 | $409.61 | $410.15 | 0 | $410.15 |
| 1651511280 | $410.13 | $410.77 | $410.03 | $410.59 | 0 | $410.59 |
| 1651511340 | $410.55 | $410.69 | $410.19 | $410.50 | 0 | $410.50 |
| 1651511400 | $410.49 | $411.06 | $410.33 | $411.06 | 0 | $411.06 |
| 1651511460 | $411.10 | $411.14 | $410.87 | $410.88 | 0 | $410.88 |
| 1651511520 | $410.88 | $410.88 | $410.55 | $410.56 | 0 | $410.56 |
| 1651511580 | $410.55 | $410.56 | $410.42 | $410.53 | 0 | $410.53 |
| 1651511640 | $410.52 | $410.88 | $410.38 | $410.88 | 0 | $410.88 |
| 1651511700 | $410.86 | $410.88 | $410.68 | $410.75 | 0 | $410.75 |
| 1651511760 | $410.76 | $410.77 | $410.51 | $410.51 | 0 | $410.51 |
| 1651511820 | $410.50 | $410.50 | $410.24 | $410.25 | 0 | $410.25 |
| 1651511880 | $410.25 | $410.53 | $410.23 | $410.33 | 0 | $410.33 |
| 1651511940 | $410.35 | $410.49 | $410.35 | $410.45 | 0 | $410.45 |
| 1651512000 | $410.47 | $410.49 | $410.15 | $410.20 | 0 | $410.20 |
| 1651512060 | $410.22 | $410.27 | $409.99 | $410.04 | 0 | $410.04 |
| 1651512120 | $410.04 | $410.17 | $409.91 | $410.02 | 0 | $410.02 |
| 1651512180 | $410.01 | $410.15 | $409.98 | $410.06 | 0 | $410.06 |
| 1651512240 | $410.07 | $410.07 | $409.81 | $409.81 | 0 | $409.81 |
| 1651512300 | $409.83 | $410.32 | $409.78 | $410.10 | 0 | $410.10 |
| 1651512360 | $410.11 | $410.24 | $410.06 | $410.19 | 0 | $410.19 |
| 1651512420 | $410.19 | $410.19 | $409.74 | $409.79 | 0 | $409.79 |
| 1651512480 | $409.78 | $409.96 | $409.54 | $409.56 | 0 | $409.56 |
| 1651512540 | $409.56 | $409.78 | $409.45 | $409.78 | 0 | $409.78 |
| 1651512600 | $409.79 | $410.03 | $409.57 | $410.01 | 0 | $410.01 |
| 1651512660 | $410.01 | $410.36 | $410.00 | $410.03 | 0 | $410.03 |
| 1651512720 | $410.04 | $410.04 | $409.77 | $409.80 | 0 | $409.80 |
| 1651512780 | $409.80 | $409.80 | $409.41 | $409.41 | 0 | $409.41 |
| 1651512840 | $409.41 | $409.42 | $409.30 | $409.35 | 0 | $409.35 |
| 1651512900 | $409.35 | $409.46 | $409.24 | $409.31 | 0 | $409.31 |
| 1651512960 | $409.33 | $409.62 | $409.27 | $409.57 | 0 | $409.57 |
| 1651513020 | $409.56 | $409.59 | $409.48 | $409.56 | 0 | $409.56 |
| 1651513080 | $409.58 | $409.58 | $409.29 | $409.32 | 0 | $409.32 |
| 1651513140 | $409.33 | $409.35 | $409.06 | $409.12 | 0 | $409.12 |
| 1651513200 | $409.18 | $409.50 | $409.16 | $409.50 | 0 | $409.50 |
| 1651513260 | $409.49 | $409.60 | $409.43 | $409.43 | 0 | $409.43 |
| 1651513320 | $409.43 | $409.44 | $409.29 | $409.32 | 0 | $409.32 |
| 1651513380 | $409.32 | $409.46 | $409.24 | $409.45 | 0 | $409.45 |
| 1651513440 | $409.45 | $409.47 | $408.83 | $408.83 | 0 | $408.83 |
| 1651513500 | $408.82 | $408.95 | $408.67 | $408.70 | 0 | $408.70 |
| 1651513560 | $408.70 | $408.70 | $408.45 | $408.45 | 0 | $408.45 |
| 1651513620 | $408.46 | $408.56 | $408.31 | $408.48 | 0 | $408.48 |
| 1651513680 | $408.48 | $408.56 | $408.19 | $408.54 | 0 | $408.54 |
| 1651513740 | $408.53 | $408.55 | $408.21 | $408.25 | 0 | $408.25 |
| 1651513800 | $408.24 | $408.57 | $408.21 | $408.57 | 0 | $408.57 |
| 1651513860 | $408.58 | $408.58 | $408.27 | $408.40 | 0 | $408.40 |
| 1651513920 | $408.41 | $408.47 | $408.28 | $408.31 | 0 | $408.31 |
| 1651513980 | $408.31 | $408.32 | $408.15 | $408.18 | 0 | $408.18 |
| 1651514040 | $408.19 | $408.22 | $408.12 | $408.20 | 0 | $408.20 |
| 1651514100 | $408.19 | $408.74 | $408.18 | $408.74 | 0 | $408.74 |
| 1651514160 | $408.75 | $408.75 | $408.51 | $408.52 | 0 | $408.52 |
| 1651514220 | $408.51 | $408.55 | $408.36 | $408.52 | 0 | $408.52 |
| 1651514280 | $408.52 | $408.64 | $408.43 | $408.49 | 0 | $408.49 |
| 1651514340 | $408.49 | $408.80 | $408.49 | $408.79 | 0 | $408.79 |
| 1651514400 | $408.80 | $408.80 | $408.32 | $408.41 | 0 | $408.41 |
| 1651514460 | $408.40 | $408.45 | $408.22 | $408.22 | 0 | $408.22 |
| 1651514520 | $408.21 | $409.02 | $408.21 | $409.02 | 0 | $409.02 |
| 1651514580 | $408.99 | $409.31 | $408.96 | $409.30 | 0 | $409.30 |
| 1651514640 | $409.29 | $409.40 | $408.97 | $409.40 | 0 | $409.40 |
| 1651514700 | $409.48 | $409.50 | $409.13 | $409.34 | 0 | $409.34 |
| 1651514760 | $409.34 | $409.64 | $409.32 | $409.63 | 0 | $409.63 |
| 1651514820 | $409.64 | $409.86 | $409.63 | $409.64 | 0 | $409.64 |
| 1651514880 | $409.63 | $409.63 | $409.12 | $409.17 | 0 | $409.17 |
| 1651514940 | $409.15 | $409.15 | $408.76 | $408.77 | 0 | $408.77 |
| 1651515000 | $408.77 | $408.78 | $408.66 | $408.71 | 0 | $408.71 |
| 1651515060 | $408.72 | $408.72 | $408.45 | $408.47 | 0 | $408.47 |
| 1651515120 | $408.47 | $408.47 | $407.89 | $407.95 | 0 | $407.95 |
| 1651515180 | $407.98 | $407.98 | $407.46 | $407.46 | 0 | $407.46 |
| 1651515240 | $407.46 | $407.48 | $407.36 | $407.42 | 0 | $407.42 |
| 1651515300 | $407.42 | $407.43 | $407.10 | $407.12 | 0 | $407.12 |
| 1651515360 | $407.11 | $407.29 | $407.08 | $407.23 | 0 | $407.23 |
| 1651515420 | $407.20 | $407.33 | $407.04 | $407.28 | 0 | $407.28 |
| 1651515480 | $407.27 | $407.37 | $407.25 | $407.26 | 0 | $407.26 |
| 1651515540 | $407.27 | $407.27 | $406.99 | $407.08 | 0 | $407.08 |
| 1651515600 | $407.08 | $407.16 | $406.97 | $406.99 | 0 | $406.99 |
| 1651515660 | $406.99 | $407.27 | $406.98 | $407.24 | 0 | $407.24 |
| 1651515720 | $407.41 | $407.76 | $407.33 | $407.45 | 0 | $407.45 |
| 1651515780 | $407.43 | $407.82 | $407.35 | $407.75 | 0 | $407.75 |
| 1651515840 | $407.72 | $407.76 | $407.58 | $407.69 | 0 | $407.69 |
| 1651515900 | $407.63 | $407.63 | $407.29 | $407.31 | 0 | $407.31 |
| 1651515960 | $407.31 | $407.47 | $407.22 | $407.41 | 0 | $407.41 |
| 1651516020 | $407.41 | $407.68 | $407.41 | $407.67 | 0 | $407.67 |
| 1651516080 | $407.71 | $407.72 | $407.45 | $407.45 | 0 | $407.45 |
| 1651516140 | $407.47 | $407.58 | $407.47 | $407.49 | 0 | $407.49 |
| 1651516200 | $407.49 | $407.51 | $407.20 | $407.35 | 0 | $407.35 |
| 1651516260 | $407.40 | $407.61 | $407.31 | $407.54 | 0 | $407.54 |
| 1651516320 | $407.53 | $407.75 | $407.53 | $407.57 | 0 | $407.57 |
| 1651516380 | $407.57 | $407.98 | $407.54 | $407.86 | 0 | $407.86 |
| 1651516440 | $407.83 | $407.94 | $407.75 | $407.82 | 0 | $407.82 |
| 1651516500 | $407.81 | $407.81 | $407.39 | $407.40 | 0 | $407.40 |
| 1651516560 | $407.39 | $407.39 | $407.20 | $407.20 | 0 | $407.20 |
| 1651516620 | $407.20 | $407.45 | $407.18 | $407.32 | 0 | $407.32 |
| 1651516680 | $407.33 | $407.84 | $407.27 | $407.84 | 0 | $407.84 |
| 1651516740 | $407.81 | $407.87 | $407.44 | $407.47 | 0 | $407.47 |
| 1651516800 | $407.46 | $407.62 | $407.31 | $407.60 | 0 | $407.60 |
| 1651516860 | $407.56 | $407.56 | $407.38 | $407.47 | 0 | $407.47 |
| 1651516920 | $407.48 | $407.56 | $406.91 | $406.91 | 0 | $406.91 |
| 1651516980 | $406.90 | $406.90 | $406.26 | $406.27 | 0 | $406.27 |
| 1651517040 | $406.29 | $406.65 | $406.25 | $406.63 | 0 | $406.63 |
| 1651517100 | $406.63 | $407.87 | $406.63 | $407.87 | 0 | $407.87 |
| 1651517160 | $407.85 | $407.96 | $407.64 | $407.67 | 0 | $407.67 |
| 1651517220 | $407.64 | $407.76 | $407.62 | $407.72 | 0 | $407.72 |
| 1651517280 | $407.73 | $407.73 | $407.59 | $407.69 | 0 | $407.69 |
| 1651517340 | $407.67 | $407.88 | $407.66 | $407.83 | 0 | $407.83 |
| 1651517400 | $407.84 | $407.86 | $407.47 | $407.48 | 0 | $407.48 |
| 1651517460 | $407.45 | $407.56 | $407.26 | $407.52 | 0 | $407.52 |
| 1651517520 | $407.53 | $407.99 | $407.44 | $407.99 | 0 | $407.99 |
| 1651517580 | $408.01 | $408.70 | $407.94 | $408.63 | 0 | $408.63 |
| 1651517640 | $408.64 | $408.65 | $408.35 | $408.39 | 0 | $408.39 |
| 1651517700 | $408.38 | $408.50 | $408.23 | $408.23 | 0 | $408.23 |
| 1651517760 | $408.23 | $408.23 | $407.62 | $407.71 | 0 | $407.71 |
| 1651517820 | $407.68 | $407.69 | $407.44 | $407.44 | 0 | $407.44 |
| 1651517880 | $407.44 | $407.56 | $407.29 | $407.37 | 0 | $407.37 |
| 1651517940 | $407.38 | $407.57 | $407.22 | $407.57 | 0 | $407.57 |
| 1651518000 | $407.59 | $408.11 | $407.55 | $408.08 | 0 | $408.08 |
| 1651518060 | $408.10 | $408.26 | $407.93 | $408.20 | 0 | $408.20 |
| 1651518120 | $408.17 | $408.17 | $407.66 | $407.81 | 0 | $407.81 |
| 1651518180 | $407.78 | $408.52 | $407.78 | $408.33 | 0 | $408.33 |
| 1651518240 | $408.34 | $409.01 | $408.31 | $408.75 | 0 | $408.75 |
| 1651518300 | $408.79 | $409.28 | $408.79 | $409.14 | 0 | $409.14 |
| 1651518360 | $409.15 | $409.18 | $409.04 | $409.13 | 0 | $409.13 |
| 1651518420 | $409.13 | $409.51 | $409.13 | $409.23 | 0 | $409.23 |
| 1651518480 | $409.20 | $409.20 | $408.77 | $409.11 | 0 | $409.11 |
| 1651518540 | $409.13 | $410.22 | $409.12 | $409.98 | 0 | $409.98 |
| 1651518600 | $409.98 | $410.49 | $409.98 | $410.23 | 0 | $410.23 |
| 1651518660 | $410.23 | $410.81 | $410.19 | $410.72 | 0 | $410.72 |
| 1651518720 | $410.73 | $411.03 | $410.73 | $410.99 | 0 | $410.99 |
| 1651518780 | $411.01 | $411.54 | $411.01 | $411.47 | 0 | $411.47 |
| 1651518840 | $411.46 | $411.53 | $411.22 | $411.50 | 0 | $411.50 |
| 1651518900 | $411.53 | $411.56 | $411.38 | $411.56 | 0 | $411.56 |
| 1651518960 | $411.56 | $411.80 | $411.28 | $411.28 | 0 | $411.28 |
| 1651519020 | $411.24 | $411.25 | $410.98 | $411.10 | 0 | $411.10 |
| 1651519080 | $411.10 | $411.63 | $411.03 | $411.63 | 0 | $411.63 |
| 1651519140 | $411.63 | $411.90 | $411.51 | $411.68 | 0 | $411.68 |
| 1651519200 | $411.68 | $412.36 | $411.68 | $412.36 | 0 | $412.36 |
| 1651519260 | $412.35 | $412.53 | $412.33 | $412.47 | 0 | $412.47 |
| 1651519320 | $412.45 | $412.78 | $412.42 | $412.48 | 0 | $412.48 |
| 1651519380 | $412.48 | $412.87 | $412.47 | $412.82 | 0 | $412.82 |
| 1651519440 | $412.83 | $413.29 | $412.64 | $413.25 | 0 | $413.25 |
| 1651519500 | $413.19 | $413.27 | $412.91 | $413.27 | 0 | $413.27 |
| 1651519560 | $413.27 | $413.52 | $412.96 | $413.06 | 0 | $413.06 |
| 1651519620 | $412.98 | $413.44 | $412.97 | $413.44 | 0 | $413.44 |
| 1651519680 | $413.44 | $413.62 | $413.21 | $413.21 | 0 | $413.21 |
| 1651519740 | $413.19 | $413.19 | $412.76 | $413.05 | 0 | $413.05 |
| 1651519800 | $413.05 | $414.24 | $413.05 | $414.12 | 0 | $414.12 |
| 1651519860 | $414.16 | $414.43 | $414.16 | $414.39 | 0 | $414.39 |
| 1651519920 | $414.38 | $414.49 | $413.97 | $414.49 | 0 | $414.49 |
| 1651519980 | $414.49 | $414.63 | $414.18 | $414.48 | 0 | $414.48 |
| 1651520040 | $414.50 | $414.78 | $414.48 | $414.74 | 0 | $414.74 |
| 1651520100 | $414.76 | $415.00 | $414.60 | $414.71 | 0 | $414.71 |
| 1651520160 | $414.66 | $414.78 | $414.22 | $414.22 | 0 | $414.22 |
| 1651520220 | $414.10 | $414.27 | $413.63 | $413.66 | 0 | $413.66 |
| 1651520280 | $413.64 | $413.98 | $413.64 | $413.96 | 0 | $413.96 |
| 1651520340 | $413.93 | $413.95 | $413.47 | $413.77 | 0 | $413.77 |
| 1651520400 | $413.75 | $414.06 | $413.73 | $413.92 | 0 | $413.92 |
| 1651520460 | $413.92 | $414.57 | $413.92 | $414.41 | 0 | $414.41 |
| 1651520520 | $414.39 | $414.58 | $414.27 | $414.47 | 0 | $414.47 |
| 1651520580 | $414.45 | $414.51 | $413.57 | $413.72 | 0 | $413.72 |
| 1651520640 | $413.62 | $413.62 | $412.94 | $412.94 | 0 | $412.94 |
| 1651520700 | $412.95 | $413.65 | $412.77 | $413.65 | 0 | $413.65 |
| 1651520760 | $413.62 | $414.30 | $413.43 | $414.20 | 0 | $414.20 |
| 1651520820 | $414.21 | $414.47 | $414.13 | $414.46 | 0 | $414.46 |
| 1651520880 | $414.48 | $414.49 | $413.91 | $414.11 | 0 | $414.11 |
| 1651520940 | $414.05 | $414.72 | $413.93 | $414.64 | 0 | $414.64 |
| 1651521000 | $414.69 | $415.06 | $414.39 | $414.74 | 0 | $414.74 |
| 1651521060 | $414.77 | $415.31 | $414.77 | $415.31 | 0 | $415.31 |
| 1651521120 | $415.31 | $415.41 | $415.02 | $415.23 | 0 | $415.23 |
| 1651521180 | $415.24 | $415.49 | $414.98 | $415.46 | 0 | $415.46 |
| 1651521240 | $415.44 | $415.46 | $415.08 | $415.39 | 0 | $415.39 |
| 1651521300 | $415.34 | $415.43 | $414.91 | $415.42 | 0 | $415.42 |
| 1651521360 | $415.61 | $415.61 | $415.30 | $415.36 | 0 | $415.36 |
| 1651521420 | $415.33 | $415.50 | $415.26 | $415.49 | 0 | $415.49 |
| 1651521480 | $415.49 | $415.66 | $415.45 | $415.59 | 0 | $415.59 |
| 1651521540 | $415.56 | $415.73 | $415.36 | $415.55 | 0 | $415.55 |
| 1651521600 | $415.58 | $415.61 | $415.56 | $415.56 | 0 | $415.56 |
| 1651521660 | $415.56 | $415.56 | $415.56 | $415.56 | 0 | $415.56 |
| 1651521720 | $415.56 | $415.56 | $415.54 | $415.55 | 0 | $415.55 |
| 1651521780 | $415.55 | $415.55 | $415.54 | $415.54 | 0 | $415.54 |
| 1651521840 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651521900 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651521960 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522020 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522080 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522140 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522200 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522260 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522320 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522380 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522440 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522500 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522560 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522620 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522680 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522740 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651522800 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651525200 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |
| 1651527060 | $415.54 | $415.54 | $415.54 | $415.54 | 0 | $415.54 |