XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From May 9, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652103000 | $408.13 | $408.13 | $405.91 | $406.28 | 0 | $406.28 |
| 1652103060 | $406.31 | $406.57 | $406.12 | $406.23 | 0 | $406.23 |
| 1652103120 | $406.25 | $406.59 | $405.57 | $405.57 | 0 | $405.57 |
| 1652103180 | $405.58 | $405.58 | $405.06 | $405.30 | 0 | $405.30 |
| 1652103240 | $405.34 | $405.80 | $405.17 | $405.80 | 0 | $405.80 |
| 1652103300 | $405.86 | $406.28 | $405.86 | $406.19 | 0 | $406.19 |
| 1652103360 | $406.16 | $406.39 | $405.93 | $406.36 | 0 | $406.36 |
| 1652103420 | $406.37 | $406.37 | $405.54 | $405.73 | 0 | $405.73 |
| 1652103480 | $405.74 | $406.78 | $405.62 | $406.78 | 0 | $406.78 |
| 1652103540 | $406.76 | $407.16 | $406.58 | $406.59 | 0 | $406.59 |
| 1652103600 | $406.61 | $406.70 | $405.58 | $406.59 | 0 | $406.59 |
| 1652103660 | $406.54 | $406.77 | $406.15 | $406.44 | 0 | $406.44 |
| 1652103720 | $406.42 | $406.44 | $406.07 | $406.12 | 0 | $406.12 |
| 1652103780 | $406.06 | $406.72 | $405.99 | $406.04 | 0 | $406.04 |
| 1652103840 | $405.90 | $406.47 | $405.81 | $406.31 | 0 | $406.31 |
| 1652103900 | $406.34 | $406.34 | $405.23 | $405.54 | 0 | $405.54 |
| 1652103960 | $405.52 | $405.52 | $404.57 | $404.57 | 0 | $404.57 |
| 1652104020 | $404.57 | $404.81 | $404.50 | $404.77 | 0 | $404.77 |
| 1652104080 | $404.72 | $404.72 | $404.33 | $404.48 | 0 | $404.48 |
| 1652104140 | $404.50 | $404.89 | $404.48 | $404.89 | 0 | $404.89 |
| 1652104200 | $404.93 | $404.96 | $404.53 | $404.80 | 0 | $404.80 |
| 1652104260 | $404.79 | $405.86 | $404.60 | $405.86 | 0 | $405.86 |
| 1652104320 | $405.85 | $405.95 | $405.59 | $405.92 | 0 | $405.92 |
| 1652104380 | $405.94 | $406.84 | $405.80 | $406.81 | 0 | $406.81 |
| 1652104440 | $406.81 | $406.86 | $406.42 | $406.74 | 0 | $406.74 |
| 1652104500 | $406.72 | $406.73 | $406.06 | $406.07 | 0 | $406.07 |
| 1652104560 | $406.07 | $406.25 | $405.84 | $405.87 | 0 | $405.87 |
| 1652104620 | $405.91 | $406.02 | $405.52 | $405.56 | 0 | $405.56 |
| 1652104680 | $405.60 | $406.47 | $405.56 | $406.27 | 0 | $406.27 |
| 1652104740 | $406.25 | $406.25 | $405.75 | $405.91 | 0 | $405.91 |
| 1652104800 | $406.00 | $406.01 | $405.00 | $405.04 | 0 | $405.04 |
| 1652104860 | $404.96 | $405.79 | $404.88 | $405.55 | 0 | $405.55 |
| 1652104920 | $405.60 | $406.18 | $405.43 | $405.89 | 0 | $405.89 |
| 1652104980 | $405.90 | $406.17 | $405.72 | $406.16 | 0 | $406.16 |
| 1652105040 | $406.11 | $406.26 | $405.30 | $405.41 | 0 | $405.41 |
| 1652105100 | $405.44 | $405.68 | $405.42 | $405.64 | 0 | $405.64 |
| 1652105160 | $405.65 | $405.65 | $405.11 | $405.19 | 0 | $405.19 |
| 1652105220 | $405.20 | $405.20 | $404.66 | $404.66 | 0 | $404.66 |
| 1652105280 | $404.63 | $404.71 | $404.36 | $404.38 | 0 | $404.38 |
| 1652105340 | $404.34 | $404.34 | $403.91 | $403.91 | 0 | $403.91 |
| 1652105400 | $403.90 | $404.60 | $403.90 | $404.51 | 0 | $404.51 |
| 1652105460 | $404.51 | $404.79 | $404.40 | $404.72 | 0 | $404.72 |
| 1652105520 | $404.72 | $405.15 | $404.56 | $405.14 | 0 | $405.14 |
| 1652105580 | $405.11 | $405.70 | $405.07 | $405.35 | 0 | $405.35 |
| 1652105640 | $405.34 | $405.58 | $405.34 | $405.36 | 0 | $405.36 |
| 1652105700 | $405.30 | $405.51 | $404.99 | $405.31 | 0 | $405.31 |
| 1652105760 | $405.29 | $405.69 | $405.21 | $405.43 | 0 | $405.43 |
| 1652105820 | $405.42 | $405.54 | $405.10 | $405.10 | 0 | $405.10 |
| 1652105880 | $405.02 | $405.03 | $404.60 | $404.77 | 0 | $404.77 |
| 1652105940 | $404.75 | $404.84 | $404.42 | $404.62 | 0 | $404.62 |
| 1652106000 | $404.62 | $404.75 | $404.28 | $404.43 | 0 | $404.43 |
| 1652106060 | $404.41 | $404.73 | $404.37 | $404.65 | 0 | $404.65 |
| 1652106120 | $404.79 | $404.84 | $404.14 | $404.14 | 0 | $404.14 |
| 1652106180 | $404.05 | $404.21 | $403.99 | $404.04 | 0 | $404.04 |
| 1652106240 | $404.06 | $404.07 | $403.66 | $403.66 | 0 | $403.66 |
| 1652106300 | $403.66 | $403.86 | $403.60 | $403.76 | 0 | $403.76 |
| 1652106360 | $403.95 | $404.16 | $403.86 | $404.01 | 0 | $404.01 |
| 1652106420 | $404.05 | $404.07 | $403.90 | $403.97 | 0 | $403.97 |
| 1652106480 | $403.95 | $403.95 | $403.50 | $403.50 | 0 | $403.50 |
| 1652106540 | $403.51 | $403.51 | $403.27 | $403.42 | 0 | $403.42 |
| 1652106600 | $403.42 | $403.42 | $403.03 | $403.23 | 0 | $403.23 |
| 1652106660 | $403.24 | $403.29 | $403.15 | $403.18 | 0 | $403.18 |
| 1652106720 | $403.19 | $403.23 | $402.98 | $402.98 | 0 | $402.98 |
| 1652106780 | $402.98 | $403.12 | $402.85 | $403.04 | 0 | $403.04 |
| 1652106840 | $403.03 | $403.63 | $403.00 | $403.54 | 0 | $403.54 |
| 1652106900 | $403.50 | $403.59 | $403.35 | $403.47 | 0 | $403.47 |
| 1652106960 | $403.40 | $403.49 | $403.27 | $403.27 | 0 | $403.27 |
| 1652107020 | $403.26 | $403.26 | $402.84 | $402.87 | 0 | $402.87 |
| 1652107080 | $402.87 | $402.87 | $402.61 | $402.62 | 0 | $402.62 |
| 1652107140 | $402.62 | $402.65 | $402.12 | $402.14 | 0 | $402.14 |
| 1652107200 | $402.14 | $402.66 | $402.14 | $402.57 | 0 | $402.57 |
| 1652107260 | $402.53 | $403.25 | $402.53 | $402.97 | 0 | $402.97 |
| 1652107320 | $402.98 | $403.38 | $402.93 | $403.13 | 0 | $403.13 |
| 1652107380 | $403.10 | $403.29 | $402.98 | $403.04 | 0 | $403.04 |
| 1652107440 | $403.04 | $403.28 | $402.63 | $403.28 | 0 | $403.28 |
| 1652107500 | $403.30 | $403.66 | $403.29 | $403.58 | 0 | $403.58 |
| 1652107560 | $403.59 | $403.85 | $403.58 | $403.60 | 0 | $403.60 |
| 1652107620 | $403.50 | $403.68 | $403.18 | $403.68 | 0 | $403.68 |
| 1652107680 | $403.76 | $403.84 | $403.45 | $403.72 | 0 | $403.72 |
| 1652107740 | $403.71 | $403.93 | $403.54 | $403.55 | 0 | $403.55 |
| 1652107800 | $403.54 | $403.85 | $403.46 | $403.48 | 0 | $403.48 |
| 1652107860 | $403.48 | $403.48 | $402.63 | $402.63 | 0 | $402.63 |
| 1652107920 | $402.63 | $402.90 | $402.63 | $402.84 | 0 | $402.84 |
| 1652107980 | $402.83 | $402.83 | $402.58 | $402.63 | 0 | $402.63 |
| 1652108040 | $402.60 | $402.65 | $402.32 | $402.32 | 0 | $402.32 |
| 1652108100 | $402.32 | $402.39 | $402.08 | $402.08 | 0 | $402.08 |
| 1652108160 | $402.08 | $402.65 | $401.88 | $402.62 | 0 | $402.62 |
| 1652108220 | $402.61 | $402.81 | $402.24 | $402.34 | 0 | $402.34 |
| 1652108280 | $402.35 | $402.43 | $402.16 | $402.21 | 0 | $402.21 |
| 1652108340 | $402.22 | $402.27 | $401.89 | $401.89 | 0 | $401.89 |
| 1652108400 | $401.88 | $402.14 | $401.67 | $402.13 | 0 | $402.13 |
| 1652108460 | $402.24 | $402.28 | $402.01 | $402.04 | 0 | $402.04 |
| 1652108520 | $402.03 | $402.03 | $401.74 | $401.74 | 0 | $401.74 |
| 1652108580 | $401.74 | $402.44 | $401.74 | $402.20 | 0 | $402.20 |
| 1652108640 | $402.21 | $402.48 | $402.19 | $402.21 | 0 | $402.21 |
| 1652108700 | $402.20 | $402.20 | $401.60 | $401.62 | 0 | $401.62 |
| 1652108760 | $401.61 | $401.80 | $401.54 | $401.54 | 0 | $401.54 |
| 1652108820 | $401.53 | $401.82 | $401.46 | $401.76 | 0 | $401.76 |
| 1652108880 | $401.74 | $401.88 | $401.62 | $401.78 | 0 | $401.78 |
| 1652108940 | $401.77 | $402.05 | $401.73 | $402.05 | 0 | $402.05 |
| 1652109000 | $402.05 | $402.48 | $402.00 | $402.46 | 0 | $402.46 |
| 1652109060 | $402.45 | $402.51 | $402.29 | $402.35 | 0 | $402.35 |
| 1652109120 | $402.35 | $402.59 | $402.20 | $402.34 | 0 | $402.34 |
| 1652109180 | $402.33 | $402.33 | $401.66 | $401.66 | 0 | $401.66 |
| 1652109240 | $401.63 | $401.88 | $401.59 | $401.85 | 0 | $401.85 |
| 1652109300 | $401.84 | $402.40 | $401.79 | $402.29 | 0 | $402.29 |
| 1652109360 | $402.29 | $402.67 | $402.29 | $402.38 | 0 | $402.38 |
| 1652109420 | $402.37 | $402.37 | $402.12 | $402.22 | 0 | $402.22 |
| 1652109480 | $402.23 | $402.24 | $402.06 | $402.19 | 0 | $402.19 |
| 1652109540 | $402.19 | $402.19 | $401.93 | $402.02 | 0 | $402.02 |
| 1652109600 | $402.03 | $402.03 | $401.79 | $401.83 | 0 | $401.83 |
| 1652109660 | $401.84 | $401.89 | $401.75 | $401.75 | 0 | $401.75 |
| 1652109720 | $401.74 | $401.74 | $401.51 | $401.61 | 0 | $401.61 |
| 1652109780 | $401.60 | $401.60 | $401.30 | $401.41 | 0 | $401.41 |
| 1652109840 | $401.40 | $401.61 | $401.38 | $401.50 | 0 | $401.50 |
| 1652109900 | $401.49 | $401.49 | $401.27 | $401.32 | 0 | $401.32 |
| 1652109960 | $401.31 | $401.31 | $401.07 | $401.24 | 0 | $401.24 |
| 1652110020 | $401.23 | $401.34 | $401.16 | $401.17 | 0 | $401.17 |
| 1652110080 | $401.14 | $401.43 | $400.93 | $401.43 | 0 | $401.43 |
| 1652110140 | $401.44 | $401.48 | $401.07 | $401.07 | 0 | $401.07 |
| 1652110200 | $401.07 | $401.11 | $400.72 | $400.72 | 0 | $400.72 |
| 1652110260 | $400.71 | $400.79 | $400.66 | $400.66 | 0 | $400.66 |
| 1652110320 | $400.66 | $400.66 | $400.44 | $400.56 | 0 | $400.56 |
| 1652110380 | $400.55 | $400.90 | $400.32 | $400.89 | 0 | $400.89 |
| 1652110440 | $400.91 | $401.30 | $400.89 | $401.24 | 0 | $401.24 |
| 1652110500 | $401.23 | $401.53 | $401.21 | $401.27 | 0 | $401.27 |
| 1652110560 | $401.27 | $401.40 | $401.20 | $401.20 | 0 | $401.20 |
| 1652110620 | $401.20 | $401.29 | $401.09 | $401.19 | 0 | $401.19 |
| 1652110680 | $401.20 | $401.92 | $401.20 | $401.92 | 0 | $401.92 |
| 1652110740 | $401.93 | $402.37 | $401.86 | $402.34 | 0 | $402.34 |
| 1652110800 | $402.41 | $402.43 | $401.97 | $402.04 | 0 | $402.04 |
| 1652110860 | $402.04 | $402.56 | $402.01 | $402.54 | 0 | $402.54 |
| 1652110920 | $402.54 | $402.77 | $402.49 | $402.76 | 0 | $402.76 |
| 1652110980 | $402.76 | $402.94 | $402.53 | $402.53 | 0 | $402.53 |
| 1652111040 | $402.51 | $402.51 | $402.34 | $402.42 | 0 | $402.42 |
| 1652111100 | $402.41 | $402.64 | $402.24 | $402.64 | 0 | $402.64 |
| 1652111160 | $402.67 | $402.72 | $402.43 | $402.63 | 0 | $402.63 |
| 1652111220 | $402.62 | $402.79 | $402.41 | $402.47 | 0 | $402.47 |
| 1652111280 | $402.46 | $402.63 | $402.41 | $402.41 | 0 | $402.41 |
| 1652111340 | $402.41 | $402.41 | $402.17 | $402.29 | 0 | $402.29 |
| 1652111400 | $402.30 | $402.99 | $402.30 | $402.99 | 0 | $402.99 |
| 1652111460 | $403.00 | $403.19 | $403.00 | $403.14 | 0 | $403.14 |
| 1652111520 | $403.13 | $403.17 | $402.88 | $403.12 | 0 | $403.12 |
| 1652111580 | $403.14 | $403.15 | $402.79 | $402.80 | 0 | $402.80 |
| 1652111640 | $402.80 | $403.09 | $402.75 | $403.03 | 0 | $403.03 |
| 1652111700 | $403.03 | $403.07 | $402.79 | $403.04 | 0 | $403.04 |
| 1652111760 | $403.07 | $403.19 | $403.07 | $403.19 | 0 | $403.19 |
| 1652111820 | $403.19 | $403.19 | $402.90 | $403.18 | 0 | $403.18 |
| 1652111880 | $403.18 | $403.41 | $402.71 | $402.71 | 0 | $402.71 |
| 1652111940 | $402.69 | $402.89 | $402.59 | $402.83 | 0 | $402.83 |
| 1652112000 | $402.83 | $402.83 | $402.38 | $402.38 | 0 | $402.38 |
| 1652112060 | $402.36 | $402.36 | $401.98 | $402.01 | 0 | $402.01 |
| 1652112120 | $402.01 | $402.20 | $401.83 | $401.88 | 0 | $401.88 |
| 1652112180 | $401.89 | $401.98 | $401.68 | $401.68 | 0 | $401.68 |
| 1652112240 | $401.69 | $401.84 | $401.65 | $401.81 | 0 | $401.81 |
| 1652112300 | $401.82 | $402.32 | $401.75 | $402.09 | 0 | $402.09 |
| 1652112360 | $402.08 | $403.10 | $401.99 | $403.10 | 0 | $403.10 |
| 1652112420 | $403.16 | $403.86 | $403.15 | $403.86 | 0 | $403.86 |
| 1652112480 | $403.88 | $404.01 | $403.70 | $403.70 | 0 | $403.70 |
| 1652112540 | $403.71 | $403.90 | $403.43 | $403.44 | 0 | $403.44 |
| 1652112600 | $403.43 | $404.09 | $403.43 | $404.07 | 0 | $404.07 |
| 1652112660 | $404.07 | $404.09 | $403.85 | $403.99 | 0 | $403.99 |
| 1652112720 | $403.97 | $404.12 | $403.94 | $404.12 | 0 | $404.12 |
| 1652112780 | $404.11 | $404.42 | $404.11 | $404.29 | 0 | $404.29 |
| 1652112840 | $404.29 | $404.48 | $404.29 | $404.32 | 0 | $404.32 |
| 1652112900 | $404.31 | $404.86 | $404.27 | $404.86 | 0 | $404.86 |
| 1652112960 | $404.86 | $404.89 | $404.62 | $404.67 | 0 | $404.67 |
| 1652113020 | $404.66 | $404.97 | $404.64 | $404.97 | 0 | $404.97 |
| 1652113080 | $404.98 | $404.99 | $404.82 | $404.93 | 0 | $404.93 |
| 1652113140 | $404.94 | $405.02 | $404.41 | $404.54 | 0 | $404.54 |
| 1652113200 | $404.54 | $404.54 | $403.99 | $403.99 | 0 | $403.99 |
| 1652113260 | $403.97 | $404.29 | $403.97 | $404.15 | 0 | $404.15 |
| 1652113320 | $404.08 | $404.14 | $404.01 | $404.04 | 0 | $404.04 |
| 1652113380 | $404.01 | $404.26 | $403.97 | $404.21 | 0 | $404.21 |
| 1652113440 | $404.23 | $404.88 | $404.23 | $404.63 | 0 | $404.63 |
| 1652113500 | $404.63 | $404.87 | $404.14 | $404.14 | 0 | $404.14 |
| 1652113560 | $404.13 | $404.13 | $403.71 | $403.71 | 0 | $403.71 |
| 1652113620 | $403.69 | $403.75 | $403.64 | $403.67 | 0 | $403.67 |
| 1652113680 | $403.67 | $403.95 | $403.66 | $403.95 | 0 | $403.95 |
| 1652113740 | $403.94 | $404.14 | $403.76 | $404.11 | 0 | $404.11 |
| 1652113800 | $404.13 | $404.20 | $403.59 | $403.61 | 0 | $403.61 |
| 1652113860 | $403.64 | $404.64 | $403.62 | $404.40 | 0 | $404.40 |
| 1652113920 | $404.37 | $404.74 | $404.31 | $404.51 | 0 | $404.51 |
| 1652113980 | $404.51 | $404.56 | $404.19 | $404.38 | 0 | $404.38 |
| 1652114040 | $404.40 | $404.64 | $404.26 | $404.31 | 0 | $404.31 |
| 1652114100 | $404.32 | $404.32 | $403.95 | $404.10 | 0 | $404.10 |
| 1652114160 | $404.15 | $404.18 | $403.72 | $403.75 | 0 | $403.75 |
| 1652114220 | $403.75 | $403.75 | $403.37 | $403.42 | 0 | $403.42 |
| 1652114280 | $403.42 | $403.42 | $402.97 | $403.13 | 0 | $403.13 |
| 1652114340 | $403.11 | $403.11 | $402.81 | $402.81 | 0 | $402.81 |
| 1652114400 | $402.80 | $403.03 | $402.79 | $402.88 | 0 | $402.88 |
| 1652114460 | $402.87 | $402.93 | $402.78 | $402.86 | 0 | $402.86 |
| 1652114520 | $402.87 | $402.98 | $402.79 | $402.80 | 0 | $402.80 |
| 1652114580 | $402.79 | $402.79 | $402.66 | $402.70 | 0 | $402.70 |
| 1652114640 | $402.70 | $402.72 | $402.50 | $402.56 | 0 | $402.56 |
| 1652114700 | $402.57 | $402.58 | $402.28 | $402.32 | 0 | $402.32 |
| 1652114760 | $402.31 | $402.36 | $402.22 | $402.31 | 0 | $402.31 |
| 1652114820 | $402.31 | $402.33 | $402.24 | $402.28 | 0 | $402.28 |
| 1652114880 | $402.27 | $402.27 | $402.14 | $402.26 | 0 | $402.26 |
| 1652114940 | $402.26 | $402.35 | $402.10 | $402.31 | 0 | $402.31 |
| 1652115000 | $402.31 | $402.32 | $402.13 | $402.13 | 0 | $402.13 |
| 1652115060 | $402.13 | $402.13 | $401.92 | $401.96 | 0 | $401.96 |
| 1652115120 | $401.95 | $402.20 | $401.86 | $402.10 | 0 | $402.10 |
| 1652115180 | $402.09 | $402.14 | $401.88 | $401.88 | 0 | $401.88 |
| 1652115240 | $401.86 | $401.87 | $401.76 | $401.86 | 0 | $401.86 |
| 1652115300 | $401.85 | $402.15 | $401.79 | $402.14 | 0 | $402.14 |
| 1652115360 | $402.12 | $402.12 | $401.94 | $402.00 | 0 | $402.00 |
| 1652115420 | $401.99 | $401.99 | $401.85 | $401.90 | 0 | $401.90 |
| 1652115480 | $401.91 | $401.91 | $401.67 | $401.72 | 0 | $401.72 |
| 1652115540 | $401.70 | $401.78 | $401.66 | $401.70 | 0 | $401.70 |
| 1652115600 | $401.69 | $401.75 | $401.39 | $401.43 | 0 | $401.43 |
| 1652115660 | $401.42 | $401.52 | $401.39 | $401.51 | 0 | $401.51 |
| 1652115720 | $401.51 | $401.95 | $401.47 | $401.72 | 0 | $401.72 |
| 1652115780 | $401.71 | $401.71 | $401.56 | $401.61 | 0 | $401.61 |
| 1652115840 | $401.61 | $401.71 | $401.48 | $401.52 | 0 | $401.52 |
| 1652115900 | $401.52 | $401.61 | $401.48 | $401.60 | 0 | $401.60 |
| 1652115960 | $401.59 | $401.76 | $401.44 | $401.73 | 0 | $401.73 |
| 1652116020 | $401.73 | $401.76 | $401.60 | $401.68 | 0 | $401.68 |
| 1652116080 | $401.71 | $401.76 | $401.44 | $401.46 | 0 | $401.46 |
| 1652116140 | $401.49 | $401.75 | $401.49 | $401.60 | 0 | $401.60 |
| 1652116200 | $401.61 | $401.61 | $401.25 | $401.25 | 0 | $401.25 |
| 1652116260 | $401.26 | $401.26 | $401.07 | $401.09 | 0 | $401.09 |
| 1652116320 | $401.10 | $401.38 | $401.10 | $401.32 | 0 | $401.32 |
| 1652116380 | $401.32 | $401.44 | $401.24 | $401.40 | 0 | $401.40 |
| 1652116440 | $401.38 | $401.38 | $401.14 | $401.14 | 0 | $401.14 |
| 1652116500 | $401.15 | $401.46 | $401.12 | $401.44 | 0 | $401.44 |
| 1652116560 | $401.44 | $401.44 | $401.18 | $401.40 | 0 | $401.40 |
| 1652116620 | $401.39 | $401.61 | $401.35 | $401.57 | 0 | $401.57 |
| 1652116680 | $401.62 | $401.80 | $401.54 | $401.80 | 0 | $401.80 |
| 1652116740 | $401.80 | $402.01 | $401.79 | $401.90 | 0 | $401.90 |
| 1652116800 | $401.89 | $401.89 | $401.36 | $401.47 | 0 | $401.47 |
| 1652116860 | $401.47 | $401.68 | $401.47 | $401.64 | 0 | $401.64 |
| 1652116920 | $401.64 | $401.64 | $401.50 | $401.53 | 0 | $401.53 |
| 1652116980 | $401.53 | $401.64 | $401.47 | $401.51 | 0 | $401.51 |
| 1652117040 | $401.51 | $401.55 | $401.31 | $401.49 | 0 | $401.49 |
| 1652117100 | $401.48 | $402.13 | $401.48 | $402.13 | 0 | $402.13 |
| 1652117160 | $402.14 | $402.15 | $401.76 | $401.85 | 0 | $401.85 |
| 1652117220 | $401.85 | $402.19 | $401.84 | $402.08 | 0 | $402.08 |
| 1652117280 | $402.06 | $402.07 | $401.63 | $402.07 | 0 | $402.07 |
| 1652117340 | $402.03 | $402.63 | $402.03 | $402.50 | 0 | $402.50 |
| 1652117400 | $402.50 | $402.81 | $402.50 | $402.78 | 0 | $402.78 |
| 1652117460 | $402.78 | $402.82 | $402.46 | $402.64 | 0 | $402.64 |
| 1652117520 | $402.64 | $402.64 | $402.05 | $402.05 | 0 | $402.05 |
| 1652117580 | $402.05 | $402.05 | $401.55 | $401.77 | 0 | $401.77 |
| 1652117640 | $401.77 | $401.77 | $401.27 | $401.29 | 0 | $401.29 |
| 1652117700 | $401.29 | $401.29 | $401.04 | $401.10 | 0 | $401.10 |
| 1652117760 | $401.10 | $401.22 | $400.96 | $401.19 | 0 | $401.19 |
| 1652117820 | $401.18 | $401.19 | $400.91 | $400.99 | 0 | $400.99 |
| 1652117880 | $400.99 | $401.00 | $400.85 | $400.88 | 0 | $400.88 |
| 1652117940 | $400.88 | $401.17 | $400.88 | $401.16 | 0 | $401.16 |
| 1652118000 | $401.16 | $401.49 | $401.11 | $401.48 | 0 | $401.48 |
| 1652118060 | $401.49 | $402.01 | $401.46 | $402.01 | 0 | $402.01 |
| 1652118120 | $402.01 | $402.20 | $401.99 | $402.08 | 0 | $402.08 |
| 1652118180 | $402.08 | $402.53 | $402.08 | $402.44 | 0 | $402.44 |
| 1652118240 | $402.42 | $402.49 | $402.27 | $402.43 | 0 | $402.43 |
| 1652118300 | $402.43 | $402.71 | $402.37 | $402.37 | 0 | $402.37 |
| 1652118360 | $402.30 | $402.30 | $402.06 | $402.06 | 0 | $402.06 |
| 1652118420 | $402.06 | $402.41 | $401.82 | $402.41 | 0 | $402.41 |
| 1652118480 | $402.45 | $402.60 | $402.28 | $402.28 | 0 | $402.28 |
| 1652118540 | $402.27 | $402.27 | $401.90 | $401.92 | 0 | $401.92 |
| 1652118600 | $401.92 | $401.99 | $401.79 | $401.79 | 0 | $401.79 |
| 1652118660 | $401.77 | $401.77 | $401.12 | $401.12 | 0 | $401.12 |
| 1652118720 | $401.12 | $401.12 | $400.72 | $400.75 | 0 | $400.75 |
| 1652118780 | $400.75 | $400.82 | $400.66 | $400.66 | 0 | $400.66 |
| 1652118840 | $400.67 | $400.73 | $400.44 | $400.71 | 0 | $400.71 |
| 1652118900 | $400.71 | $401.02 | $400.63 | $400.91 | 0 | $400.91 |
| 1652118960 | $400.91 | $401.21 | $400.91 | $401.18 | 0 | $401.18 |
| 1652119020 | $401.17 | $401.74 | $401.14 | $401.72 | 0 | $401.72 |
| 1652119080 | $401.72 | $401.73 | $401.41 | $401.57 | 0 | $401.57 |
| 1652119140 | $401.58 | $401.66 | $401.49 | $401.49 | 0 | $401.49 |
| 1652119200 | $401.49 | $401.71 | $401.45 | $401.70 | 0 | $401.70 |
| 1652119260 | $401.70 | $402.08 | $401.70 | $402.02 | 0 | $402.02 |
| 1652119320 | $402.01 | $402.16 | $401.89 | $401.92 | 0 | $401.92 |
| 1652119380 | $401.89 | $402.09 | $401.64 | $401.64 | 0 | $401.64 |
| 1652119440 | $401.63 | $401.75 | $401.58 | $401.69 | 0 | $401.69 |
| 1652119500 | $401.70 | $401.97 | $401.69 | $401.75 | 0 | $401.75 |
| 1652119560 | $401.74 | $401.74 | $401.31 | $401.31 | 0 | $401.31 |
| 1652119620 | $401.30 | $401.45 | $401.19 | $401.32 | 0 | $401.32 |
| 1652119680 | $401.30 | $401.33 | $401.19 | $401.20 | 0 | $401.20 |
| 1652119740 | $401.17 | $401.40 | $400.99 | $401.31 | 0 | $401.31 |
| 1652119800 | $401.31 | $401.31 | $401.08 | $401.12 | 0 | $401.12 |
| 1652119860 | $401.14 | $401.36 | $401.14 | $401.27 | 0 | $401.27 |
| 1652119920 | $401.27 | $401.74 | $401.25 | $401.74 | 0 | $401.74 |
| 1652119980 | $401.76 | $401.99 | $401.54 | $401.56 | 0 | $401.56 |
| 1652120040 | $401.56 | $401.56 | $401.34 | $401.38 | 0 | $401.38 |
| 1652120100 | $401.38 | $401.60 | $401.37 | $401.54 | 0 | $401.54 |
| 1652120160 | $401.52 | $401.83 | $401.49 | $401.83 | 0 | $401.83 |
| 1652120220 | $401.87 | $401.99 | $401.73 | $401.79 | 0 | $401.79 |
| 1652120280 | $401.77 | $402.39 | $401.77 | $402.37 | 0 | $402.37 |
| 1652120340 | $402.36 | $402.36 | $402.06 | $402.22 | 0 | $402.22 |
| 1652120400 | $402.26 | $402.29 | $401.93 | $402.00 | 0 | $402.00 |
| 1652120460 | $401.99 | $401.99 | $401.56 | $401.63 | 0 | $401.63 |
| 1652120520 | $401.64 | $401.70 | $401.29 | $401.29 | 0 | $401.29 |
| 1652120580 | $401.29 | $401.31 | $401.04 | $401.07 | 0 | $401.07 |
| 1652120640 | $401.10 | $401.12 | $400.99 | $401.12 | 0 | $401.12 |
| 1652120700 | $401.13 | $401.13 | $400.82 | $401.12 | 0 | $401.12 |
| 1652120760 | $401.12 | $401.18 | $400.72 | $400.98 | 0 | $400.98 |
| 1652120820 | $400.98 | $401.12 | $400.78 | $400.82 | 0 | $400.82 |
| 1652120880 | $400.82 | $400.93 | $400.62 | $400.92 | 0 | $400.92 |
| 1652120940 | $400.92 | $401.14 | $400.92 | $401.00 | 0 | $401.00 |
| 1652121000 | $401.01 | $401.02 | $400.72 | $401.02 | 0 | $401.02 |
| 1652121060 | $401.02 | $401.02 | $400.47 | $400.47 | 0 | $400.47 |
| 1652121120 | $400.46 | $400.46 | $400.11 | $400.11 | 0 | $400.11 |
| 1652121180 | $400.11 | $400.24 | $400.11 | $400.20 | 0 | $400.20 |
| 1652121240 | $400.23 | $401.07 | $400.22 | $400.72 | 0 | $400.72 |
| 1652121300 | $400.71 | $401.27 | $400.71 | $401.08 | 0 | $401.08 |
| 1652121360 | $401.08 | $401.08 | $400.64 | $400.72 | 0 | $400.72 |
| 1652121420 | $400.73 | $401.05 | $400.61 | $401.01 | 0 | $401.01 |
| 1652121480 | $401.00 | $401.52 | $400.99 | $401.39 | 0 | $401.39 |
| 1652121540 | $401.38 | $401.38 | $400.92 | $400.94 | 0 | $400.94 |
| 1652121600 | $400.94 | $401.01 | $400.72 | $400.74 | 0 | $400.74 |
| 1652121660 | $400.75 | $401.01 | $400.72 | $400.81 | 0 | $400.81 |
| 1652121720 | $400.81 | $400.90 | $400.70 | $400.89 | 0 | $400.89 |
| 1652121780 | $400.89 | $400.91 | $400.82 | $400.88 | 0 | $400.88 |
| 1652121840 | $400.88 | $401.23 | $400.86 | $400.97 | 0 | $400.97 |
| 1652121900 | $400.92 | $401.17 | $400.92 | $401.11 | 0 | $401.11 |
| 1652121960 | $401.11 | $401.60 | $401.09 | $401.60 | 0 | $401.60 |
| 1652122020 | $401.56 | $401.84 | $401.49 | $401.84 | 0 | $401.84 |
| 1652122080 | $401.85 | $402.01 | $401.75 | $401.75 | 0 | $401.75 |
| 1652122140 | $401.73 | $401.73 | $400.98 | $401.00 | 0 | $401.00 |
| 1652122200 | $401.00 | $401.00 | $400.38 | $400.58 | 0 | $400.58 |
| 1652122260 | $400.59 | $401.49 | $400.56 | $401.44 | 0 | $401.44 |
| 1652122320 | $401.43 | $401.76 | $401.43 | $401.52 | 0 | $401.52 |
| 1652122380 | $401.51 | $401.51 | $401.30 | $401.33 | 0 | $401.33 |
| 1652122440 | $401.33 | $401.63 | $401.33 | $401.55 | 0 | $401.55 |
| 1652122500 | $401.55 | $401.95 | $401.55 | $401.88 | 0 | $401.88 |
| 1652122560 | $401.88 | $402.30 | $401.76 | $402.20 | 0 | $402.20 |
| 1652122620 | $402.20 | $402.45 | $402.18 | $402.41 | 0 | $402.41 |
| 1652122680 | $402.41 | $402.41 | $402.10 | $402.20 | 0 | $402.20 |
| 1652122740 | $402.18 | $402.39 | $402.02 | $402.11 | 0 | $402.11 |
| 1652122800 | $402.14 | $402.47 | $401.87 | $402.35 | 0 | $402.35 |
| 1652122860 | $402.40 | $403.05 | $402.40 | $403.05 | 0 | $403.05 |
| 1652122920 | $403.06 | $403.11 | $402.77 | $402.84 | 0 | $402.84 |
| 1652122980 | $402.82 | $402.95 | $402.21 | $402.27 | 0 | $402.27 |
| 1652123040 | $402.28 | $402.28 | $401.89 | $402.05 | 0 | $402.05 |
| 1652123100 | $402.04 | $402.25 | $401.89 | $401.95 | 0 | $401.95 |
| 1652123160 | $401.95 | $402.50 | $401.95 | $402.46 | 0 | $402.46 |
| 1652123220 | $402.48 | $403.24 | $402.48 | $403.07 | 0 | $403.07 |
| 1652123280 | $403.06 | $403.06 | $402.62 | $402.70 | 0 | $402.70 |
| 1652123340 | $402.70 | $402.70 | $401.87 | $402.01 | 0 | $402.01 |
| 1652123400 | $402.03 | $402.30 | $402.00 | $402.16 | 0 | $402.16 |
| 1652123460 | $402.15 | $403.10 | $402.13 | $402.80 | 0 | $402.80 |
| 1652123520 | $402.81 | $403.14 | $402.62 | $403.11 | 0 | $403.11 |
| 1652123580 | $403.11 | $403.34 | $403.02 | $403.29 | 0 | $403.29 |
| 1652123640 | $403.29 | $403.29 | $402.98 | $403.21 | 0 | $403.21 |
| 1652123700 | $403.22 | $403.43 | $403.05 | $403.06 | 0 | $403.06 |
| 1652123760 | $403.06 | $403.09 | $402.65 | $402.78 | 0 | $402.78 |
| 1652123820 | $402.78 | $402.78 | $402.35 | $402.35 | 0 | $402.35 |
| 1652123880 | $402.33 | $402.59 | $402.13 | $402.43 | 0 | $402.43 |
| 1652123940 | $402.43 | $402.52 | $402.34 | $402.35 | 0 | $402.35 |
| 1652124000 | $402.35 | $402.35 | $401.59 | $401.59 | 0 | $401.59 |
| 1652124060 | $401.58 | $401.60 | $401.40 | $401.41 | 0 | $401.41 |
| 1652124120 | $401.40 | $401.40 | $401.18 | $401.18 | 0 | $401.18 |
| 1652124180 | $401.18 | $401.18 | $401.05 | $401.10 | 0 | $401.10 |
| 1652124240 | $401.10 | $401.10 | $400.83 | $400.94 | 0 | $400.94 |
| 1652124300 | $400.95 | $401.06 | $400.82 | $401.00 | 0 | $401.00 |
| 1652124360 | $401.00 | $401.00 | $400.67 | $400.68 | 0 | $400.68 |
| 1652124420 | $400.68 | $400.77 | $400.55 | $400.55 | 0 | $400.55 |
| 1652124480 | $400.53 | $400.76 | $400.28 | $400.60 | 0 | $400.60 |
| 1652124540 | $400.60 | $400.60 | $400.24 | $400.57 | 0 | $400.57 |
| 1652124600 | $400.59 | $400.59 | $400.27 | $400.54 | 0 | $400.54 |
| 1652124660 | $400.55 | $400.55 | $400.05 | $400.05 | 0 | $400.05 |
| 1652124720 | $400.02 | $400.02 | $399.66 | $399.67 | 0 | $399.67 |
| 1652124780 | $399.67 | $400.35 | $399.64 | $400.17 | 0 | $400.17 |
| 1652124840 | $400.16 | $400.16 | $399.81 | $400.12 | 0 | $400.12 |
| 1652124900 | $400.14 | $400.20 | $399.76 | $399.77 | 0 | $399.77 |
| 1652124960 | $399.77 | $400.28 | $399.75 | $400.24 | 0 | $400.24 |
| 1652125020 | $400.27 | $400.48 | $400.06 | $400.35 | 0 | $400.35 |
| 1652125080 | $400.34 | $400.34 | $400.03 | $400.25 | 0 | $400.25 |
| 1652125140 | $400.23 | $400.38 | $400.07 | $400.36 | 0 | $400.36 |
| 1652125200 | $400.32 | $400.32 | $399.82 | $399.98 | 0 | $399.98 |
| 1652125260 | $399.99 | $400.23 | $399.89 | $399.98 | 0 | $399.98 |
| 1652125320 | $399.98 | $400.02 | $399.74 | $399.74 | 0 | $399.74 |
| 1652125380 | $399.76 | $399.77 | $399.38 | $399.39 | 0 | $399.39 |
| 1652125440 | $399.39 | $399.60 | $399.31 | $399.48 | 0 | $399.48 |
| 1652125500 | $399.46 | $399.68 | $399.44 | $399.49 | 0 | $399.49 |
| 1652125560 | $399.48 | $399.48 | $398.85 | $398.85 | 0 | $398.85 |
| 1652125620 | $398.85 | $398.97 | $398.82 | $398.85 | 0 | $398.85 |
| 1652125680 | $398.85 | $399.00 | $398.83 | $398.97 | 0 | $398.97 |
| 1652125740 | $398.93 | $398.93 | $398.35 | $398.35 | 0 | $398.35 |
| 1652125800 | $398.47 | $398.59 | $398.08 | $398.28 | 0 | $398.28 |
| 1652125860 | $398.28 | $398.30 | $397.61 | $397.63 | 0 | $397.63 |
| 1652125920 | $397.62 | $397.98 | $397.55 | $397.93 | 0 | $397.93 |
| 1652125980 | $397.92 | $398.35 | $397.67 | $398.35 | 0 | $398.35 |
| 1652126040 | $398.35 | $398.51 | $397.98 | $398.19 | 0 | $398.19 |
| 1652126100 | $398.23 | $399.22 | $398.23 | $399.22 | 0 | $399.22 |
| 1652126160 | $399.23 | $399.42 | $399.15 | $399.41 | 0 | $399.41 |
| 1652126220 | $399.43 | $399.87 | $399.43 | $399.62 | 0 | $399.62 |
| 1652126280 | $399.62 | $399.80 | $399.30 | $399.40 | 0 | $399.40 |
| 1652126340 | $399.35 | $399.35 | $398.85 | $399.33 | 0 | $399.33 |
| 1652126400 | $399.19 | $399.19 | $399.12 | $399.14 | 0 | $399.14 |
| 1652126460 | $399.14 | $399.14 | $399.14 | $399.14 | 0 | $399.14 |
| 1652126520 | $399.14 | $399.14 | $399.13 | $399.13 | 0 | $399.13 |
| 1652126580 | $399.13 | $399.13 | $399.13 | $399.13 | 0 | $399.13 |
| 1652126640 | $399.13 | $399.13 | $399.13 | $399.13 | 0 | $399.13 |
| 1652126700 | $399.13 | $399.13 | $399.12 | $399.12 | 0 | $399.12 |
| 1652126760 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652126820 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652126880 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652126940 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652127000 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652127060 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652127120 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652127180 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652127240 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652127300 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652127360 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652127420 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652127480 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652127540 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652127600 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652130600 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |
| 1652132160 | $399.12 | $399.12 | $399.12 | $399.12 | 0 | $399.12 |