XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From May 10, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652189400 | $403.52 | $406.66 | $403.52 | $406.64 | 0 | $406.64 |
| 1652189460 | $406.65 | $406.88 | $406.55 | $406.55 | 0 | $406.55 |
| 1652189520 | $406.56 | $406.77 | $406.38 | $406.38 | 0 | $406.38 |
| 1652189580 | $406.40 | $406.71 | $405.95 | $405.95 | 0 | $405.95 |
| 1652189640 | $405.99 | $406.14 | $405.77 | $405.77 | 0 | $405.77 |
| 1652189700 | $405.77 | $405.77 | $404.87 | $405.03 | 0 | $405.03 |
| 1652189760 | $405.06 | $405.06 | $404.51 | $404.78 | 0 | $404.78 |
| 1652189820 | $404.78 | $405.00 | $404.78 | $404.84 | 0 | $404.84 |
| 1652189880 | $404.83 | $405.37 | $404.74 | $405.37 | 0 | $405.37 |
| 1652189940 | $405.40 | $405.43 | $405.22 | $405.33 | 0 | $405.33 |
| 1652190000 | $405.34 | $405.35 | $404.66 | $404.80 | 0 | $404.80 |
| 1652190060 | $404.77 | $404.82 | $404.59 | $404.73 | 0 | $404.73 |
| 1652190120 | $404.76 | $404.87 | $404.53 | $404.66 | 0 | $404.66 |
| 1652190180 | $404.65 | $404.65 | $404.35 | $404.48 | 0 | $404.48 |
| 1652190240 | $404.49 | $404.57 | $404.33 | $404.39 | 0 | $404.39 |
| 1652190300 | $404.38 | $404.38 | $403.42 | $403.47 | 0 | $403.47 |
| 1652190360 | $403.47 | $403.66 | $403.13 | $403.31 | 0 | $403.31 |
| 1652190420 | $403.34 | $403.52 | $403.18 | $403.18 | 0 | $403.18 |
| 1652190480 | $403.16 | $403.34 | $403.03 | $403.20 | 0 | $403.20 |
| 1652190540 | $403.21 | $403.25 | $402.86 | $403.03 | 0 | $403.03 |
| 1652190600 | $403.01 | $403.13 | $402.77 | $402.97 | 0 | $402.97 |
| 1652190660 | $402.96 | $403.19 | $402.82 | $403.10 | 0 | $403.10 |
| 1652190720 | $403.25 | $403.65 | $403.22 | $403.61 | 0 | $403.61 |
| 1652190780 | $403.60 | $403.94 | $403.56 | $403.83 | 0 | $403.83 |
| 1652190840 | $403.83 | $404.01 | $403.68 | $403.79 | 0 | $403.79 |
| 1652190900 | $403.80 | $404.35 | $403.78 | $404.10 | 0 | $404.10 |
| 1652190960 | $404.11 | $404.32 | $403.68 | $404.32 | 0 | $404.32 |
| 1652191020 | $404.30 | $404.45 | $404.14 | $404.28 | 0 | $404.28 |
| 1652191080 | $404.30 | $404.69 | $404.19 | $404.68 | 0 | $404.68 |
| 1652191140 | $404.66 | $405.06 | $404.57 | $405.06 | 0 | $405.06 |
| 1652191200 | $405.06 | $405.06 | $404.30 | $404.30 | 0 | $404.30 |
| 1652191260 | $404.29 | $404.82 | $404.29 | $404.54 | 0 | $404.54 |
| 1652191320 | $404.51 | $405.03 | $404.22 | $405.03 | 0 | $405.03 |
| 1652191380 | $405.10 | $405.40 | $405.10 | $405.36 | 0 | $405.36 |
| 1652191440 | $405.36 | $405.44 | $405.25 | $405.32 | 0 | $405.32 |
| 1652191500 | $405.34 | $405.47 | $405.10 | $405.18 | 0 | $405.18 |
| 1652191560 | $405.19 | $405.92 | $405.16 | $405.85 | 0 | $405.85 |
| 1652191620 | $405.83 | $405.97 | $405.74 | $405.76 | 0 | $405.76 |
| 1652191680 | $405.78 | $405.84 | $405.55 | $405.84 | 0 | $405.84 |
| 1652191740 | $405.79 | $405.85 | $404.99 | $405.06 | 0 | $405.06 |
| 1652191800 | $405.06 | $405.58 | $404.90 | $404.90 | 0 | $404.90 |
| 1652191860 | $404.78 | $405.04 | $404.72 | $404.88 | 0 | $404.88 |
| 1652191920 | $404.88 | $404.99 | $404.39 | $404.44 | 0 | $404.44 |
| 1652191980 | $404.45 | $404.45 | $404.04 | $404.28 | 0 | $404.28 |
| 1652192040 | $404.27 | $404.77 | $404.27 | $404.48 | 0 | $404.48 |
| 1652192100 | $404.39 | $405.06 | $404.39 | $404.82 | 0 | $404.82 |
| 1652192160 | $404.84 | $405.08 | $404.65 | $404.90 | 0 | $404.90 |
| 1652192220 | $404.83 | $404.97 | $404.42 | $404.97 | 0 | $404.97 |
| 1652192280 | $404.92 | $404.97 | $404.60 | $404.60 | 0 | $404.60 |
| 1652192340 | $404.63 | $404.63 | $404.30 | $404.60 | 0 | $404.60 |
| 1652192400 | $404.61 | $404.63 | $404.19 | $404.63 | 0 | $404.63 |
| 1652192460 | $404.88 | $405.00 | $404.35 | $404.43 | 0 | $404.43 |
| 1652192520 | $404.46 | $404.48 | $403.74 | $403.84 | 0 | $403.84 |
| 1652192580 | $403.86 | $403.86 | $403.39 | $403.51 | 0 | $403.51 |
| 1652192640 | $403.55 | $404.10 | $403.55 | $403.95 | 0 | $403.95 |
| 1652192700 | $403.96 | $403.96 | $403.71 | $403.82 | 0 | $403.82 |
| 1652192760 | $403.85 | $403.98 | $403.49 | $403.54 | 0 | $403.54 |
| 1652192820 | $403.55 | $403.58 | $403.11 | $403.12 | 0 | $403.12 |
| 1652192880 | $403.12 | $403.12 | $402.87 | $402.91 | 0 | $402.91 |
| 1652192940 | $402.93 | $403.48 | $402.93 | $403.39 | 0 | $403.39 |
| 1652193000 | $403.40 | $403.49 | $403.25 | $403.37 | 0 | $403.37 |
| 1652193060 | $403.35 | $403.45 | $403.15 | $403.28 | 0 | $403.28 |
| 1652193120 | $403.30 | $403.52 | $403.07 | $403.52 | 0 | $403.52 |
| 1652193180 | $403.52 | $403.67 | $402.77 | $402.77 | 0 | $402.77 |
| 1652193240 | $402.75 | $402.78 | $402.54 | $402.78 | 0 | $402.78 |
| 1652193300 | $402.82 | $402.89 | $402.60 | $402.61 | 0 | $402.61 |
| 1652193360 | $402.63 | $402.77 | $402.50 | $402.51 | 0 | $402.51 |
| 1652193420 | $402.49 | $402.64 | $402.15 | $402.15 | 0 | $402.15 |
| 1652193480 | $402.14 | $402.20 | $401.83 | $401.83 | 0 | $401.83 |
| 1652193540 | $401.83 | $401.97 | $401.76 | $401.76 | 0 | $401.76 |
| 1652193600 | $401.77 | $401.81 | $401.39 | $401.39 | 0 | $401.39 |
| 1652193660 | $401.39 | $401.39 | $400.94 | $401.12 | 0 | $401.12 |
| 1652193720 | $401.16 | $401.18 | $400.93 | $400.94 | 0 | $400.94 |
| 1652193780 | $400.97 | $401.44 | $400.91 | $401.44 | 0 | $401.44 |
| 1652193840 | $401.41 | $401.63 | $401.30 | $401.63 | 0 | $401.63 |
| 1652193900 | $401.64 | $401.64 | $401.12 | $401.23 | 0 | $401.23 |
| 1652193960 | $401.25 | $401.28 | $400.67 | $400.74 | 0 | $400.74 |
| 1652194020 | $400.75 | $400.87 | $400.35 | $400.36 | 0 | $400.36 |
| 1652194080 | $400.39 | $400.48 | $399.90 | $399.91 | 0 | $399.91 |
| 1652194140 | $399.91 | $400.13 | $399.82 | $400.05 | 0 | $400.05 |
| 1652194200 | $400.08 | $400.08 | $399.31 | $399.42 | 0 | $399.42 |
| 1652194260 | $399.47 | $400.19 | $399.47 | $400.19 | 0 | $400.19 |
| 1652194320 | $400.18 | $400.27 | $399.96 | $400.02 | 0 | $400.02 |
| 1652194380 | $400.01 | $400.24 | $399.81 | $400.21 | 0 | $400.21 |
| 1652194440 | $400.21 | $400.81 | $400.21 | $400.67 | 0 | $400.67 |
| 1652194500 | $400.68 | $400.68 | $400.09 | $400.20 | 0 | $400.20 |
| 1652194560 | $400.19 | $400.50 | $400.17 | $400.37 | 0 | $400.37 |
| 1652194620 | $400.39 | $400.45 | $400.13 | $400.34 | 0 | $400.34 |
| 1652194680 | $400.35 | $400.61 | $400.35 | $400.58 | 0 | $400.58 |
| 1652194740 | $400.70 | $400.70 | $399.82 | $399.95 | 0 | $399.95 |
| 1652194800 | $399.93 | $400.02 | $399.64 | $399.64 | 0 | $399.64 |
| 1652194860 | $399.61 | $400.10 | $399.61 | $399.98 | 0 | $399.98 |
| 1652194920 | $399.98 | $400.55 | $399.98 | $400.15 | 0 | $400.15 |
| 1652194980 | $400.13 | $400.15 | $399.25 | $399.25 | 0 | $399.25 |
| 1652195040 | $399.25 | $399.25 | $398.91 | $399.16 | 0 | $399.16 |
| 1652195100 | $399.17 | $399.23 | $398.53 | $398.53 | 0 | $398.53 |
| 1652195160 | $398.53 | $398.71 | $398.29 | $398.53 | 0 | $398.53 |
| 1652195220 | $398.53 | $398.70 | $398.33 | $398.33 | 0 | $398.33 |
| 1652195280 | $398.31 | $398.48 | $398.25 | $398.26 | 0 | $398.26 |
| 1652195340 | $398.25 | $398.40 | $397.91 | $397.94 | 0 | $397.94 |
| 1652195400 | $398.00 | $398.27 | $397.65 | $398.27 | 0 | $398.27 |
| 1652195460 | $398.27 | $398.44 | $398.08 | $398.21 | 0 | $398.21 |
| 1652195520 | $398.16 | $398.46 | $398.14 | $398.42 | 0 | $398.42 |
| 1652195580 | $398.45 | $398.45 | $398.07 | $398.13 | 0 | $398.13 |
| 1652195640 | $398.13 | $398.13 | $397.46 | $397.46 | 0 | $397.46 |
| 1652195700 | $397.45 | $397.45 | $397.10 | $397.30 | 0 | $397.30 |
| 1652195760 | $397.24 | $397.84 | $397.23 | $397.84 | 0 | $397.84 |
| 1652195820 | $397.91 | $398.21 | $397.91 | $397.94 | 0 | $397.94 |
| 1652195880 | $397.94 | $398.44 | $397.93 | $398.43 | 0 | $398.43 |
| 1652195940 | $398.47 | $398.96 | $398.44 | $398.96 | 0 | $398.96 |
| 1652196000 | $398.98 | $399.03 | $398.66 | $398.81 | 0 | $398.81 |
| 1652196060 | $398.86 | $398.91 | $398.50 | $398.52 | 0 | $398.52 |
| 1652196120 | $398.51 | $398.73 | $398.47 | $398.65 | 0 | $398.65 |
| 1652196180 | $398.71 | $398.73 | $398.18 | $398.31 | 0 | $398.31 |
| 1652196240 | $398.34 | $398.39 | $397.64 | $397.70 | 0 | $397.70 |
| 1652196300 | $397.70 | $397.71 | $397.24 | $397.25 | 0 | $397.25 |
| 1652196360 | $397.22 | $397.51 | $397.20 | $397.50 | 0 | $397.50 |
| 1652196420 | $397.54 | $398.11 | $397.53 | $397.93 | 0 | $397.93 |
| 1652196480 | $397.93 | $397.98 | $397.17 | $397.17 | 0 | $397.17 |
| 1652196540 | $397.17 | $398.14 | $396.91 | $398.14 | 0 | $398.14 |
| 1652196600 | $398.15 | $398.35 | $397.83 | $398.13 | 0 | $398.13 |
| 1652196660 | $398.14 | $398.49 | $398.01 | $398.39 | 0 | $398.39 |
| 1652196720 | $398.38 | $398.41 | $397.41 | $397.41 | 0 | $397.41 |
| 1652196780 | $397.38 | $397.44 | $396.93 | $397.44 | 0 | $397.44 |
| 1652196840 | $397.46 | $398.04 | $397.46 | $397.82 | 0 | $397.82 |
| 1652196900 | $397.76 | $397.92 | $397.74 | $397.83 | 0 | $397.83 |
| 1652196960 | $397.82 | $398.34 | $397.71 | $398.27 | 0 | $398.27 |
| 1652197020 | $398.31 | $398.73 | $398.23 | $398.66 | 0 | $398.66 |
| 1652197080 | $398.65 | $398.88 | $398.47 | $398.86 | 0 | $398.86 |
| 1652197140 | $398.86 | $399.58 | $398.86 | $399.51 | 0 | $399.51 |
| 1652197200 | $399.52 | $399.77 | $399.43 | $399.68 | 0 | $399.68 |
| 1652197260 | $399.67 | $399.67 | $398.98 | $399.00 | 0 | $399.00 |
| 1652197320 | $399.00 | $399.02 | $398.52 | $398.89 | 0 | $398.89 |
| 1652197380 | $398.87 | $398.99 | $398.61 | $398.64 | 0 | $398.64 |
| 1652197440 | $398.67 | $398.91 | $398.65 | $398.87 | 0 | $398.87 |
| 1652197500 | $398.89 | $398.91 | $398.57 | $398.62 | 0 | $398.62 |
| 1652197560 | $398.59 | $398.62 | $397.94 | $398.01 | 0 | $398.01 |
| 1652197620 | $398.02 | $398.38 | $397.92 | $398.22 | 0 | $398.22 |
| 1652197680 | $398.22 | $398.22 | $397.83 | $397.96 | 0 | $397.96 |
| 1652197740 | $397.93 | $398.19 | $397.85 | $397.91 | 0 | $397.91 |
| 1652197800 | $397.91 | $397.91 | $397.69 | $397.74 | 0 | $397.74 |
| 1652197860 | $397.72 | $397.72 | $397.12 | $397.12 | 0 | $397.12 |
| 1652197920 | $397.09 | $397.45 | $397.06 | $397.30 | 0 | $397.30 |
| 1652197980 | $397.26 | $397.83 | $397.24 | $397.54 | 0 | $397.54 |
| 1652198040 | $397.54 | $398.00 | $397.44 | $397.94 | 0 | $397.94 |
| 1652198100 | $397.94 | $397.95 | $397.53 | $397.54 | 0 | $397.54 |
| 1652198160 | $397.54 | $397.54 | $396.84 | $396.85 | 0 | $396.85 |
| 1652198220 | $396.85 | $397.43 | $396.79 | $397.41 | 0 | $397.41 |
| 1652198280 | $397.46 | $398.55 | $397.46 | $398.55 | 0 | $398.55 |
| 1652198340 | $398.62 | $398.65 | $398.12 | $398.23 | 0 | $398.23 |
| 1652198400 | $398.25 | $398.56 | $398.01 | $398.39 | 0 | $398.39 |
| 1652198460 | $398.35 | $398.94 | $398.25 | $398.79 | 0 | $398.79 |
| 1652198520 | $398.77 | $398.82 | $398.28 | $398.32 | 0 | $398.32 |
| 1652198580 | $398.42 | $398.95 | $398.39 | $398.80 | 0 | $398.80 |
| 1652198640 | $398.80 | $399.34 | $398.60 | $399.27 | 0 | $399.27 |
| 1652198700 | $399.30 | $399.32 | $398.70 | $398.70 | 0 | $398.70 |
| 1652198760 | $398.71 | $398.94 | $398.64 | $398.84 | 0 | $398.84 |
| 1652198820 | $398.82 | $398.82 | $398.32 | $398.44 | 0 | $398.44 |
| 1652198880 | $398.46 | $398.47 | $398.14 | $398.18 | 0 | $398.18 |
| 1652198940 | $398.17 | $398.17 | $397.41 | $397.44 | 0 | $397.44 |
| 1652199000 | $397.44 | $397.58 | $397.18 | $397.19 | 0 | $397.19 |
| 1652199060 | $397.18 | $397.40 | $397.09 | $397.40 | 0 | $397.40 |
| 1652199120 | $397.64 | $398.22 | $397.58 | $398.18 | 0 | $398.18 |
| 1652199180 | $398.19 | $398.45 | $398.11 | $398.29 | 0 | $398.29 |
| 1652199240 | $398.27 | $398.42 | $397.96 | $397.96 | 0 | $397.96 |
| 1652199300 | $397.84 | $398.51 | $397.73 | $398.51 | 0 | $398.51 |
| 1652199360 | $398.52 | $398.58 | $397.62 | $397.64 | 0 | $397.64 |
| 1652199420 | $397.64 | $397.85 | $397.51 | $397.64 | 0 | $397.64 |
| 1652199480 | $397.65 | $397.65 | $397.39 | $397.41 | 0 | $397.41 |
| 1652199540 | $397.42 | $397.60 | $397.37 | $397.42 | 0 | $397.42 |
| 1652199600 | $397.41 | $397.41 | $397.08 | $397.27 | 0 | $397.27 |
| 1652199660 | $397.28 | $397.32 | $397.06 | $397.14 | 0 | $397.14 |
| 1652199720 | $397.15 | $397.24 | $397.03 | $397.24 | 0 | $397.24 |
| 1652199780 | $397.36 | $397.68 | $397.23 | $397.51 | 0 | $397.51 |
| 1652199840 | $397.49 | $397.59 | $397.15 | $397.21 | 0 | $397.21 |
| 1652199900 | $397.21 | $397.62 | $397.19 | $397.60 | 0 | $397.60 |
| 1652199960 | $397.63 | $397.67 | $397.25 | $397.53 | 0 | $397.53 |
| 1652200020 | $397.55 | $397.59 | $397.46 | $397.59 | 0 | $397.59 |
| 1652200080 | $397.60 | $397.60 | $397.03 | $397.39 | 0 | $397.39 |
| 1652200140 | $397.35 | $397.44 | $397.09 | $397.24 | 0 | $397.24 |
| 1652200200 | $397.26 | $397.72 | $396.53 | $396.53 | 0 | $396.53 |
| 1652200260 | $396.48 | $396.48 | $395.92 | $396.04 | 0 | $396.04 |
| 1652200320 | $396.05 | $396.25 | $395.99 | $396.12 | 0 | $396.12 |
| 1652200380 | $396.11 | $396.11 | $395.82 | $395.97 | 0 | $395.97 |
| 1652200440 | $395.98 | $396.46 | $395.91 | $396.31 | 0 | $396.31 |
| 1652200500 | $396.31 | $396.71 | $396.20 | $396.61 | 0 | $396.61 |
| 1652200560 | $396.62 | $396.91 | $396.54 | $396.91 | 0 | $396.91 |
| 1652200620 | $396.93 | $396.96 | $396.63 | $396.75 | 0 | $396.75 |
| 1652200680 | $396.72 | $396.87 | $396.60 | $396.60 | 0 | $396.60 |
| 1652200740 | $396.61 | $396.61 | $396.29 | $396.41 | 0 | $396.41 |
| 1652200800 | $396.39 | $397.10 | $396.22 | $397.02 | 0 | $397.02 |
| 1652200860 | $397.03 | $397.18 | $396.97 | $397.18 | 0 | $397.18 |
| 1652200920 | $397.19 | $397.34 | $396.90 | $396.97 | 0 | $396.97 |
| 1652200980 | $396.98 | $397.04 | $396.76 | $397.04 | 0 | $397.04 |
| 1652201040 | $397.03 | $397.32 | $396.97 | $397.26 | 0 | $397.26 |
| 1652201100 | $397.26 | $397.77 | $397.12 | $397.74 | 0 | $397.74 |
| 1652201160 | $397.73 | $398.04 | $397.67 | $397.67 | 0 | $397.67 |
| 1652201220 | $397.72 | $397.74 | $397.56 | $397.57 | 0 | $397.57 |
| 1652201280 | $397.58 | $398.14 | $397.33 | $398.14 | 0 | $398.14 |
| 1652201340 | $398.13 | $398.42 | $397.98 | $398.00 | 0 | $398.00 |
| 1652201400 | $397.99 | $397.99 | $397.55 | $397.69 | 0 | $397.69 |
| 1652201460 | $397.70 | $397.70 | $397.39 | $397.39 | 0 | $397.39 |
| 1652201520 | $397.39 | $397.39 | $396.83 | $396.85 | 0 | $396.85 |
| 1652201580 | $396.84 | $396.87 | $396.68 | $396.68 | 0 | $396.68 |
| 1652201640 | $396.64 | $396.81 | $396.61 | $396.71 | 0 | $396.71 |
| 1652201700 | $396.70 | $397.16 | $396.66 | $397.11 | 0 | $397.11 |
| 1652201760 | $397.13 | $397.20 | $396.91 | $396.94 | 0 | $396.94 |
| 1652201820 | $397.01 | $397.16 | $396.98 | $396.98 | 0 | $396.98 |
| 1652201880 | $396.98 | $396.98 | $396.68 | $396.76 | 0 | $396.76 |
| 1652201940 | $396.77 | $396.83 | $396.63 | $396.83 | 0 | $396.83 |
| 1652202000 | $396.83 | $397.25 | $396.56 | $397.13 | 0 | $397.13 |
| 1652202060 | $397.13 | $397.80 | $397.13 | $397.64 | 0 | $397.64 |
| 1652202120 | $397.63 | $398.08 | $397.61 | $397.93 | 0 | $397.93 |
| 1652202180 | $397.95 | $398.21 | $397.92 | $398.16 | 0 | $398.16 |
| 1652202240 | $398.14 | $398.35 | $397.78 | $398.02 | 0 | $398.02 |
| 1652202300 | $398.02 | $398.80 | $398.02 | $398.78 | 0 | $398.78 |
| 1652202360 | $398.79 | $398.79 | $398.27 | $398.48 | 0 | $398.48 |
| 1652202420 | $398.49 | $398.80 | $398.49 | $398.69 | 0 | $398.69 |
| 1652202480 | $398.69 | $398.69 | $398.36 | $398.54 | 0 | $398.54 |
| 1652202540 | $398.52 | $398.80 | $398.48 | $398.80 | 0 | $398.80 |
| 1652202600 | $398.64 | $398.64 | $398.14 | $398.14 | 0 | $398.14 |
| 1652202660 | $398.14 | $398.15 | $397.92 | $398.01 | 0 | $398.01 |
| 1652202720 | $398.00 | $398.00 | $397.76 | $397.85 | 0 | $397.85 |
| 1652202780 | $397.85 | $397.99 | $397.72 | $397.72 | 0 | $397.72 |
| 1652202840 | $397.73 | $398.08 | $397.59 | $398.03 | 0 | $398.03 |
| 1652202900 | $398.03 | $398.04 | $397.36 | $397.68 | 0 | $397.68 |
| 1652202960 | $397.69 | $398.32 | $397.68 | $398.03 | 0 | $398.03 |
| 1652203020 | $398.02 | $398.02 | $397.33 | $397.41 | 0 | $397.41 |
| 1652203080 | $397.40 | $397.72 | $397.40 | $397.62 | 0 | $397.62 |
| 1652203140 | $397.55 | $397.55 | $397.36 | $397.51 | 0 | $397.51 |
| 1652203200 | $397.52 | $397.83 | $397.44 | $397.45 | 0 | $397.45 |
| 1652203260 | $397.38 | $397.82 | $397.35 | $397.81 | 0 | $397.81 |
| 1652203320 | $397.81 | $397.96 | $397.56 | $397.56 | 0 | $397.56 |
| 1652203380 | $397.48 | $397.65 | $397.16 | $397.16 | 0 | $397.16 |
| 1652203440 | $397.17 | $397.63 | $397.13 | $397.63 | 0 | $397.63 |
| 1652203500 | $397.68 | $398.26 | $397.68 | $398.21 | 0 | $398.21 |
| 1652203560 | $398.19 | $398.29 | $397.95 | $398.26 | 0 | $398.26 |
| 1652203620 | $398.29 | $398.50 | $398.21 | $398.47 | 0 | $398.47 |
| 1652203680 | $398.40 | $399.01 | $398.26 | $399.01 | 0 | $399.01 |
| 1652203740 | $399.02 | $399.42 | $399.02 | $399.39 | 0 | $399.39 |
| 1652203800 | $399.41 | $399.94 | $399.41 | $399.84 | 0 | $399.84 |
| 1652203860 | $399.84 | $399.84 | $399.65 | $399.76 | 0 | $399.76 |
| 1652203920 | $399.75 | $400.15 | $399.75 | $400.13 | 0 | $400.13 |
| 1652203980 | $400.14 | $400.32 | $400.10 | $400.10 | 0 | $400.10 |
| 1652204040 | $400.07 | $400.43 | $400.07 | $400.41 | 0 | $400.41 |
| 1652204100 | $400.40 | $401.26 | $400.40 | $401.16 | 0 | $401.16 |
| 1652204160 | $401.17 | $401.57 | $401.17 | $401.24 | 0 | $401.24 |
| 1652204220 | $401.26 | $401.61 | $401.23 | $401.43 | 0 | $401.43 |
| 1652204280 | $401.42 | $401.55 | $401.32 | $401.53 | 0 | $401.53 |
| 1652204340 | $401.52 | $401.52 | $401.38 | $401.51 | 0 | $401.51 |
| 1652204400 | $401.53 | $402.22 | $401.53 | $402.22 | 0 | $402.22 |
| 1652204460 | $402.26 | $402.50 | $402.12 | $402.48 | 0 | $402.48 |
| 1652204520 | $402.50 | $402.62 | $402.31 | $402.53 | 0 | $402.53 |
| 1652204580 | $402.48 | $402.70 | $402.47 | $402.60 | 0 | $402.60 |
| 1652204640 | $402.60 | $402.60 | $402.15 | $402.31 | 0 | $402.31 |
| 1652204700 | $402.30 | $402.52 | $402.29 | $402.39 | 0 | $402.39 |
| 1652204760 | $402.41 | $402.59 | $402.41 | $402.55 | 0 | $402.55 |
| 1652204820 | $402.56 | $403.25 | $402.54 | $403.22 | 0 | $403.22 |
| 1652204880 | $403.19 | $403.20 | $402.85 | $403.04 | 0 | $403.04 |
| 1652204940 | $403.06 | $403.42 | $403.06 | $403.36 | 0 | $403.36 |
| 1652205000 | $403.37 | $403.44 | $403.28 | $403.38 | 0 | $403.38 |
| 1652205060 | $403.36 | $403.54 | $402.78 | $402.85 | 0 | $402.85 |
| 1652205120 | $402.85 | $402.89 | $402.72 | $402.88 | 0 | $402.88 |
| 1652205180 | $402.90 | $403.37 | $402.90 | $403.16 | 0 | $403.16 |
| 1652205240 | $403.17 | $403.47 | $403.17 | $403.28 | 0 | $403.28 |
| 1652205300 | $403.29 | $403.38 | $403.10 | $403.28 | 0 | $403.28 |
| 1652205360 | $403.30 | $403.69 | $403.23 | $403.69 | 0 | $403.69 |
| 1652205420 | $403.69 | $403.70 | $403.45 | $403.45 | 0 | $403.45 |
| 1652205480 | $403.44 | $403.77 | $403.44 | $403.77 | 0 | $403.77 |
| 1652205540 | $403.78 | $404.02 | $403.70 | $404.02 | 0 | $404.02 |
| 1652205600 | $404.03 | $404.07 | $403.67 | $403.80 | 0 | $403.80 |
| 1652205660 | $403.79 | $403.79 | $403.34 | $403.45 | 0 | $403.45 |
| 1652205720 | $403.45 | $404.10 | $403.44 | $404.09 | 0 | $404.09 |
| 1652205780 | $404.08 | $404.10 | $403.79 | $404.02 | 0 | $404.02 |
| 1652205840 | $404.03 | $404.09 | $403.72 | $403.94 | 0 | $403.94 |
| 1652205900 | $403.95 | $404.03 | $403.62 | $403.62 | 0 | $403.62 |
| 1652205960 | $403.61 | $403.66 | $402.97 | $403.14 | 0 | $403.14 |
| 1652206020 | $403.15 | $403.19 | $402.88 | $403.08 | 0 | $403.08 |
| 1652206080 | $403.08 | $403.28 | $402.98 | $403.11 | 0 | $403.11 |
| 1652206140 | $403.12 | $403.29 | $402.97 | $402.97 | 0 | $402.97 |
| 1652206200 | $402.93 | $403.03 | $402.81 | $402.84 | 0 | $402.84 |
| 1652206260 | $402.84 | $402.89 | $402.64 | $402.89 | 0 | $402.89 |
| 1652206320 | $402.93 | $403.02 | $402.80 | $402.84 | 0 | $402.84 |
| 1652206380 | $402.84 | $403.33 | $402.82 | $403.31 | 0 | $403.31 |
| 1652206440 | $403.44 | $403.94 | $403.44 | $403.83 | 0 | $403.83 |
| 1652206500 | $403.82 | $403.83 | $402.78 | $402.84 | 0 | $402.84 |
| 1652206560 | $402.84 | $402.85 | $401.74 | $401.77 | 0 | $401.77 |
| 1652206620 | $401.77 | $401.90 | $401.56 | $401.80 | 0 | $401.80 |
| 1652206680 | $401.80 | $402.51 | $401.80 | $402.51 | 0 | $402.51 |
| 1652206740 | $402.58 | $402.94 | $402.58 | $402.78 | 0 | $402.78 |
| 1652206800 | $402.79 | $403.00 | $402.58 | $402.60 | 0 | $402.60 |
| 1652206860 | $402.62 | $402.97 | $402.56 | $402.84 | 0 | $402.84 |
| 1652206920 | $402.87 | $403.18 | $402.87 | $402.95 | 0 | $402.95 |
| 1652206980 | $402.97 | $402.97 | $402.11 | $402.11 | 0 | $402.11 |
| 1652207040 | $402.14 | $402.19 | $401.92 | $402.06 | 0 | $402.06 |
| 1652207100 | $402.06 | $402.13 | $401.84 | $401.88 | 0 | $401.88 |
| 1652207160 | $401.80 | $401.80 | $401.49 | $401.50 | 0 | $401.50 |
| 1652207220 | $401.47 | $401.47 | $400.94 | $400.99 | 0 | $400.99 |
| 1652207280 | $401.01 | $401.85 | $401.01 | $401.49 | 0 | $401.49 |
| 1652207340 | $401.48 | $401.61 | $401.28 | $401.59 | 0 | $401.59 |
| 1652207400 | $401.60 | $401.92 | $401.58 | $401.77 | 0 | $401.77 |
| 1652207460 | $401.79 | $401.80 | $401.36 | $401.41 | 0 | $401.41 |
| 1652207520 | $401.44 | $401.65 | $401.44 | $401.55 | 0 | $401.55 |
| 1652207580 | $401.57 | $401.65 | $401.39 | $401.54 | 0 | $401.54 |
| 1652207640 | $401.55 | $401.56 | $401.31 | $401.48 | 0 | $401.48 |
| 1652207700 | $401.52 | $402.13 | $401.49 | $402.11 | 0 | $402.11 |
| 1652207760 | $402.13 | $402.35 | $401.95 | $401.96 | 0 | $401.96 |
| 1652207820 | $401.99 | $402.16 | $401.57 | $401.65 | 0 | $401.65 |
| 1652207880 | $401.67 | $401.82 | $401.58 | $401.61 | 0 | $401.61 |
| 1652207940 | $401.60 | $401.74 | $401.55 | $401.62 | 0 | $401.62 |
| 1652208000 | $401.62 | $401.62 | $401.03 | $401.50 | 0 | $401.50 |
| 1652208060 | $401.52 | $402.19 | $401.48 | $402.17 | 0 | $402.17 |
| 1652208120 | $402.17 | $402.72 | $402.17 | $402.67 | 0 | $402.67 |
| 1652208180 | $402.67 | $402.96 | $402.67 | $402.95 | 0 | $402.95 |
| 1652208240 | $402.96 | $403.20 | $402.92 | $403.15 | 0 | $403.15 |
| 1652208300 | $403.09 | $403.13 | $402.60 | $402.82 | 0 | $402.82 |
| 1652208360 | $402.80 | $402.80 | $402.14 | $402.20 | 0 | $402.20 |
| 1652208420 | $402.19 | $402.19 | $401.33 | $401.33 | 0 | $401.33 |
| 1652208480 | $401.33 | $401.71 | $401.33 | $401.69 | 0 | $401.69 |
| 1652208540 | $401.74 | $402.11 | $401.65 | $402.09 | 0 | $402.09 |
| 1652208600 | $402.11 | $402.54 | $402.02 | $402.40 | 0 | $402.40 |
| 1652208660 | $402.38 | $402.45 | $401.83 | $401.95 | 0 | $401.95 |
| 1652208720 | $401.95 | $402.60 | $401.84 | $402.48 | 0 | $402.48 |
| 1652208780 | $402.38 | $402.55 | $402.21 | $402.54 | 0 | $402.54 |
| 1652208840 | $402.53 | $402.70 | $402.28 | $402.48 | 0 | $402.48 |
| 1652208900 | $402.51 | $402.62 | $402.26 | $402.26 | 0 | $402.26 |
| 1652208960 | $402.26 | $402.26 | $401.30 | $401.34 | 0 | $401.34 |
| 1652209020 | $401.35 | $402.07 | $401.35 | $402.07 | 0 | $402.07 |
| 1652209080 | $402.09 | $402.38 | $402.09 | $402.23 | 0 | $402.23 |
| 1652209140 | $402.22 | $402.26 | $401.93 | $402.20 | 0 | $402.20 |
| 1652209200 | $402.22 | $402.59 | $402.01 | $402.46 | 0 | $402.46 |
| 1652209260 | $402.48 | $402.92 | $402.43 | $402.88 | 0 | $402.88 |
| 1652209320 | $402.86 | $402.88 | $402.50 | $402.54 | 0 | $402.54 |
| 1652209380 | $402.52 | $402.70 | $402.42 | $402.49 | 0 | $402.49 |
| 1652209440 | $402.49 | $402.64 | $402.36 | $402.58 | 0 | $402.58 |
| 1652209500 | $402.58 | $403.20 | $402.58 | $403.17 | 0 | $403.17 |
| 1652209560 | $403.17 | $403.66 | $403.15 | $403.50 | 0 | $403.50 |
| 1652209620 | $403.46 | $403.56 | $403.14 | $403.19 | 0 | $403.19 |
| 1652209680 | $403.19 | $403.19 | $402.79 | $403.14 | 0 | $403.14 |
| 1652209740 | $403.13 | $403.16 | $402.44 | $402.48 | 0 | $402.48 |
| 1652209800 | $402.48 | $402.56 | $402.29 | $402.54 | 0 | $402.54 |
| 1652209860 | $402.54 | $402.73 | $402.35 | $402.71 | 0 | $402.71 |
| 1652209920 | $402.73 | $403.08 | $402.58 | $402.76 | 0 | $402.76 |
| 1652209980 | $402.75 | $402.80 | $402.34 | $402.53 | 0 | $402.53 |
| 1652210040 | $402.54 | $402.67 | $402.45 | $402.60 | 0 | $402.60 |
| 1652210100 | $402.62 | $402.97 | $402.50 | $402.90 | 0 | $402.90 |
| 1652210160 | $402.89 | $403.20 | $402.67 | $402.67 | 0 | $402.67 |
| 1652210220 | $402.58 | $402.58 | $402.01 | $402.18 | 0 | $402.18 |
| 1652210280 | $402.19 | $402.64 | $402.19 | $402.60 | 0 | $402.60 |
| 1652210340 | $402.61 | $402.83 | $402.60 | $402.68 | 0 | $402.68 |
| 1652210400 | $402.70 | $402.77 | $402.12 | $402.12 | 0 | $402.12 |
| 1652210460 | $402.13 | $402.33 | $401.92 | $401.97 | 0 | $401.97 |
| 1652210520 | $401.95 | $402.18 | $401.82 | $402.04 | 0 | $402.04 |
| 1652210580 | $402.04 | $402.04 | $401.69 | $401.76 | 0 | $401.76 |
| 1652210640 | $401.76 | $401.76 | $401.14 | $401.25 | 0 | $401.25 |
| 1652210700 | $401.26 | $401.40 | $400.97 | $401.02 | 0 | $401.02 |
| 1652210760 | $401.03 | $401.03 | $400.64 | $400.69 | 0 | $400.69 |
| 1652210820 | $400.71 | $400.81 | $400.42 | $400.67 | 0 | $400.67 |
| 1652210880 | $400.68 | $400.98 | $400.68 | $400.88 | 0 | $400.88 |
| 1652210940 | $400.88 | $400.93 | $400.54 | $400.70 | 0 | $400.70 |
| 1652211000 | $400.71 | $400.71 | $399.83 | $400.00 | 0 | $400.00 |
| 1652211060 | $400.01 | $400.20 | $399.96 | $400.17 | 0 | $400.17 |
| 1652211120 | $400.19 | $400.50 | $400.08 | $400.13 | 0 | $400.13 |
| 1652211180 | $400.13 | $400.38 | $400.02 | $400.37 | 0 | $400.37 |
| 1652211240 | $400.35 | $400.39 | $400.07 | $400.28 | 0 | $400.28 |
| 1652211300 | $400.29 | $400.44 | $400.15 | $400.42 | 0 | $400.42 |
| 1652211360 | $400.42 | $400.57 | $400.30 | $400.52 | 0 | $400.52 |
| 1652211420 | $400.53 | $400.54 | $399.77 | $399.77 | 0 | $399.77 |
| 1652211480 | $399.78 | $399.78 | $399.28 | $399.55 | 0 | $399.55 |
| 1652211540 | $399.57 | $399.87 | $399.57 | $399.64 | 0 | $399.64 |
| 1652211600 | $399.66 | $399.66 | $399.21 | $399.24 | 0 | $399.24 |
| 1652211660 | $399.25 | $399.56 | $399.24 | $399.41 | 0 | $399.41 |
| 1652211720 | $399.41 | $399.64 | $399.36 | $399.54 | 0 | $399.54 |
| 1652211780 | $399.54 | $399.76 | $399.51 | $399.72 | 0 | $399.72 |
| 1652211840 | $399.72 | $399.78 | $399.34 | $399.34 | 0 | $399.34 |
| 1652211900 | $399.36 | $399.55 | $399.26 | $399.49 | 0 | $399.49 |
| 1652211960 | $399.49 | $399.99 | $399.12 | $399.99 | 0 | $399.99 |
| 1652212020 | $400.00 | $400.23 | $399.80 | $400.19 | 0 | $400.19 |
| 1652212080 | $400.21 | $400.27 | $399.88 | $400.25 | 0 | $400.25 |
| 1652212140 | $400.25 | $400.56 | $400.13 | $400.17 | 0 | $400.17 |
| 1652212200 | $400.08 | $400.08 | $399.40 | $399.57 | 0 | $399.57 |
| 1652212260 | $399.55 | $399.55 | $399.31 | $399.54 | 0 | $399.54 |
| 1652212320 | $399.52 | $399.84 | $399.41 | $399.72 | 0 | $399.72 |
| 1652212380 | $399.72 | $400.26 | $399.56 | $400.09 | 0 | $400.09 |
| 1652212440 | $400.06 | $400.52 | $400.05 | $400.39 | 0 | $400.39 |
| 1652212500 | $400.36 | $400.46 | $399.68 | $399.68 | 0 | $399.68 |
| 1652212560 | $399.67 | $400.07 | $399.61 | $399.92 | 0 | $399.92 |
| 1652212620 | $399.92 | $399.97 | $399.74 | $399.90 | 0 | $399.90 |
| 1652212680 | $399.92 | $400.33 | $399.92 | $400.32 | 0 | $400.32 |
| 1652212740 | $400.33 | $400.42 | $400.10 | $400.10 | 0 | $400.10 |
| 1652212800 | $400.06 | $400.10 | $400.06 | $400.10 | 0 | $400.10 |
| 1652212860 | $400.10 | $400.10 | $400.10 | $400.10 | 0 | $400.10 |
| 1652212920 | $400.10 | $400.11 | $400.10 | $400.11 | 0 | $400.11 |
| 1652212980 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213040 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213100 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213160 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213220 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213280 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213340 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213400 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213460 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213520 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213580 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213640 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213700 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213760 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213820 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213880 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652213940 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652214000 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652216460 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |
| 1652218260 | $400.11 | $400.11 | $400.11 | $400.11 | 0 | $400.11 |