XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From May 11, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652275800 | $399.01 | $399.38 | $398.79 | $399.11 | 0 | $399.11 |
| 1652275860 | $399.10 | $400.51 | $398.97 | $400.31 | 0 | $400.31 |
| 1652275920 | $400.31 | $400.59 | $400.28 | $400.41 | 0 | $400.41 |
| 1652275980 | $400.42 | $400.42 | $398.89 | $398.89 | 0 | $398.89 |
| 1652276040 | $398.90 | $398.91 | $397.94 | $398.18 | 0 | $398.18 |
| 1652276100 | $398.18 | $398.46 | $397.81 | $398.35 | 0 | $398.35 |
| 1652276160 | $398.35 | $398.35 | $397.33 | $397.56 | 0 | $397.56 |
| 1652276220 | $397.55 | $397.77 | $397.41 | $397.62 | 0 | $397.62 |
| 1652276280 | $397.60 | $398.52 | $397.59 | $398.47 | 0 | $398.47 |
| 1652276340 | $398.47 | $398.57 | $398.00 | $398.14 | 0 | $398.14 |
| 1652276400 | $398.13 | $398.13 | $397.58 | $397.75 | 0 | $397.75 |
| 1652276460 | $397.77 | $399.77 | $397.75 | $399.77 | 0 | $399.77 |
| 1652276520 | $399.79 | $400.05 | $399.29 | $399.39 | 0 | $399.39 |
| 1652276580 | $399.39 | $400.12 | $399.39 | $400.12 | 0 | $400.12 |
| 1652276640 | $400.20 | $401.41 | $400.20 | $401.38 | 0 | $401.38 |
| 1652276700 | $401.37 | $401.63 | $401.02 | $401.21 | 0 | $401.21 |
| 1652276760 | $401.15 | $401.45 | $400.91 | $401.44 | 0 | $401.44 |
| 1652276820 | $401.45 | $401.90 | $401.18 | $401.90 | 0 | $401.90 |
| 1652276880 | $401.91 | $403.19 | $401.88 | $403.17 | 0 | $403.17 |
| 1652276940 | $403.16 | $403.65 | $403.15 | $403.33 | 0 | $403.33 |
| 1652277000 | $403.34 | $403.40 | $402.83 | $403.21 | 0 | $403.21 |
| 1652277060 | $403.23 | $404.05 | $403.23 | $403.65 | 0 | $403.65 |
| 1652277120 | $403.76 | $403.86 | $403.13 | $403.33 | 0 | $403.33 |
| 1652277180 | $403.31 | $403.67 | $403.04 | $403.67 | 0 | $403.67 |
| 1652277240 | $403.67 | $403.70 | $403.11 | $403.30 | 0 | $403.30 |
| 1652277300 | $403.31 | $403.31 | $402.83 | $402.90 | 0 | $402.90 |
| 1652277360 | $402.87 | $402.94 | $401.76 | $401.83 | 0 | $401.83 |
| 1652277420 | $401.83 | $402.53 | $401.75 | $402.53 | 0 | $402.53 |
| 1652277480 | $402.55 | $402.94 | $402.54 | $402.82 | 0 | $402.82 |
| 1652277540 | $402.79 | $403.08 | $402.74 | $403.08 | 0 | $403.08 |
| 1652277600 | $403.19 | $403.19 | $402.18 | $402.66 | 0 | $402.66 |
| 1652277660 | $402.78 | $403.05 | $402.78 | $402.97 | 0 | $402.97 |
| 1652277720 | $402.89 | $402.89 | $401.93 | $402.00 | 0 | $402.00 |
| 1652277780 | $401.99 | $402.78 | $401.98 | $402.77 | 0 | $402.77 |
| 1652277840 | $402.78 | $403.32 | $402.66 | $403.15 | 0 | $403.15 |
| 1652277900 | $403.15 | $403.16 | $401.97 | $402.14 | 0 | $402.14 |
| 1652277960 | $402.15 | $402.50 | $401.98 | $402.26 | 0 | $402.26 |
| 1652278020 | $402.26 | $402.66 | $402.26 | $402.66 | 0 | $402.66 |
| 1652278080 | $402.64 | $402.72 | $402.25 | $402.63 | 0 | $402.63 |
| 1652278140 | $402.63 | $402.66 | $401.02 | $401.09 | 0 | $401.09 |
| 1652278200 | $401.08 | $401.50 | $400.69 | $401.36 | 0 | $401.36 |
| 1652278260 | $401.40 | $401.65 | $401.14 | $401.17 | 0 | $401.17 |
| 1652278320 | $401.19 | $401.61 | $401.05 | $401.39 | 0 | $401.39 |
| 1652278380 | $401.38 | $401.39 | $400.88 | $401.11 | 0 | $401.11 |
| 1652278440 | $401.11 | $402.42 | $401.11 | $401.93 | 0 | $401.93 |
| 1652278500 | $401.98 | $401.98 | $401.44 | $401.66 | 0 | $401.66 |
| 1652278560 | $401.65 | $401.99 | $401.63 | $401.67 | 0 | $401.67 |
| 1652278620 | $401.46 | $402.36 | $401.43 | $402.12 | 0 | $402.12 |
| 1652278680 | $402.08 | $402.58 | $402.04 | $402.42 | 0 | $402.42 |
| 1652278740 | $402.44 | $402.70 | $402.35 | $402.61 | 0 | $402.61 |
| 1652278800 | $402.63 | $402.84 | $402.16 | $402.25 | 0 | $402.25 |
| 1652278860 | $402.24 | $403.48 | $402.21 | $403.45 | 0 | $403.45 |
| 1652278920 | $403.46 | $404.15 | $403.44 | $404.15 | 0 | $404.15 |
| 1652278980 | $404.17 | $404.27 | $403.93 | $404.11 | 0 | $404.11 |
| 1652279040 | $404.15 | $404.25 | $403.83 | $403.89 | 0 | $403.89 |
| 1652279100 | $403.88 | $403.99 | $403.43 | $403.48 | 0 | $403.48 |
| 1652279160 | $403.48 | $404.09 | $403.24 | $403.84 | 0 | $403.84 |
| 1652279220 | $403.83 | $403.83 | $403.54 | $403.58 | 0 | $403.58 |
| 1652279280 | $403.59 | $403.66 | $403.10 | $403.66 | 0 | $403.66 |
| 1652279340 | $403.71 | $403.99 | $403.69 | $403.71 | 0 | $403.71 |
| 1652279400 | $403.69 | $403.91 | $403.41 | $403.53 | 0 | $403.53 |
| 1652279460 | $403.52 | $403.52 | $402.50 | $402.74 | 0 | $402.74 |
| 1652279520 | $402.81 | $403.13 | $402.59 | $403.10 | 0 | $403.10 |
| 1652279580 | $402.97 | $402.98 | $402.74 | $402.95 | 0 | $402.95 |
| 1652279640 | $402.94 | $403.04 | $402.73 | $402.94 | 0 | $402.94 |
| 1652279700 | $402.93 | $403.10 | $402.26 | $402.28 | 0 | $402.28 |
| 1652279760 | $402.32 | $402.60 | $402.32 | $402.49 | 0 | $402.49 |
| 1652279820 | $402.49 | $403.36 | $402.40 | $403.36 | 0 | $403.36 |
| 1652279880 | $403.38 | $404.30 | $403.38 | $403.89 | 0 | $403.89 |
| 1652279940 | $403.90 | $404.11 | $403.87 | $404.01 | 0 | $404.01 |
| 1652280000 | $404.05 | $404.42 | $403.93 | $404.30 | 0 | $404.30 |
| 1652280060 | $404.30 | $404.35 | $404.13 | $404.22 | 0 | $404.22 |
| 1652280120 | $404.22 | $404.23 | $403.91 | $404.08 | 0 | $404.08 |
| 1652280180 | $404.08 | $404.48 | $403.84 | $404.48 | 0 | $404.48 |
| 1652280240 | $404.47 | $404.76 | $404.47 | $404.69 | 0 | $404.69 |
| 1652280300 | $404.69 | $404.80 | $404.67 | $404.79 | 0 | $404.79 |
| 1652280360 | $404.82 | $404.91 | $404.13 | $404.25 | 0 | $404.25 |
| 1652280420 | $404.23 | $404.23 | $403.69 | $403.69 | 0 | $403.69 |
| 1652280480 | $403.69 | $403.81 | $403.65 | $403.73 | 0 | $403.73 |
| 1652280540 | $403.75 | $403.84 | $403.56 | $403.72 | 0 | $403.72 |
| 1652280600 | $403.73 | $403.73 | $403.15 | $403.15 | 0 | $403.15 |
| 1652280660 | $403.17 | $403.33 | $402.69 | $402.70 | 0 | $402.70 |
| 1652280720 | $402.74 | $402.74 | $401.93 | $402.18 | 0 | $402.18 |
| 1652280780 | $402.16 | $402.39 | $402.13 | $402.22 | 0 | $402.22 |
| 1652280840 | $402.22 | $402.46 | $402.13 | $402.43 | 0 | $402.43 |
| 1652280900 | $402.44 | $402.72 | $402.18 | $402.62 | 0 | $402.62 |
| 1652280960 | $402.62 | $402.70 | $402.36 | $402.36 | 0 | $402.36 |
| 1652281020 | $402.34 | $402.38 | $401.94 | $401.98 | 0 | $401.98 |
| 1652281080 | $401.99 | $402.27 | $401.88 | $402.24 | 0 | $402.24 |
| 1652281140 | $402.21 | $402.50 | $402.02 | $402.49 | 0 | $402.49 |
| 1652281200 | $402.41 | $402.53 | $402.14 | $402.47 | 0 | $402.47 |
| 1652281260 | $402.43 | $402.43 | $401.84 | $401.84 | 0 | $401.84 |
| 1652281320 | $401.77 | $401.88 | $401.39 | $401.39 | 0 | $401.39 |
| 1652281380 | $401.40 | $402.06 | $401.39 | $401.82 | 0 | $401.82 |
| 1652281440 | $401.80 | $402.05 | $401.74 | $402.05 | 0 | $402.05 |
| 1652281500 | $402.05 | $402.18 | $401.88 | $401.88 | 0 | $401.88 |
| 1652281560 | $401.89 | $402.08 | $401.59 | $401.65 | 0 | $401.65 |
| 1652281620 | $401.63 | $401.63 | $401.45 | $401.63 | 0 | $401.63 |
| 1652281680 | $401.62 | $401.90 | $401.60 | $401.82 | 0 | $401.82 |
| 1652281740 | $401.74 | $401.75 | $401.49 | $401.72 | 0 | $401.72 |
| 1652281800 | $401.69 | $401.88 | $401.51 | $401.88 | 0 | $401.88 |
| 1652281860 | $401.89 | $402.41 | $401.88 | $402.23 | 0 | $402.23 |
| 1652281920 | $402.21 | $402.31 | $402.03 | $402.07 | 0 | $402.07 |
| 1652281980 | $402.07 | $402.28 | $401.98 | $402.26 | 0 | $402.26 |
| 1652282040 | $402.27 | $402.59 | $402.27 | $402.52 | 0 | $402.52 |
| 1652282100 | $402.49 | $402.63 | $402.27 | $402.27 | 0 | $402.27 |
| 1652282160 | $402.26 | $402.26 | $401.04 | $401.05 | 0 | $401.05 |
| 1652282220 | $401.03 | $401.03 | $400.69 | $400.70 | 0 | $400.70 |
| 1652282280 | $400.69 | $400.98 | $400.61 | $400.94 | 0 | $400.94 |
| 1652282340 | $400.93 | $400.99 | $400.81 | $400.95 | 0 | $400.95 |
| 1652282400 | $400.94 | $401.28 | $400.91 | $401.11 | 0 | $401.11 |
| 1652282460 | $401.11 | $401.71 | $401.11 | $401.71 | 0 | $401.71 |
| 1652282520 | $401.70 | $402.13 | $401.70 | $401.72 | 0 | $401.72 |
| 1652282580 | $401.74 | $401.99 | $401.74 | $401.97 | 0 | $401.97 |
| 1652282640 | $401.97 | $402.04 | $401.84 | $402.01 | 0 | $402.01 |
| 1652282700 | $402.01 | $402.01 | $401.71 | $401.87 | 0 | $401.87 |
| 1652282760 | $401.89 | $402.43 | $401.89 | $402.14 | 0 | $402.14 |
| 1652282820 | $402.15 | $402.17 | $401.76 | $402.00 | 0 | $402.00 |
| 1652282880 | $401.97 | $402.42 | $401.81 | $402.37 | 0 | $402.37 |
| 1652282940 | $402.37 | $402.85 | $402.37 | $402.81 | 0 | $402.81 |
| 1652283000 | $402.82 | $402.93 | $402.48 | $402.91 | 0 | $402.91 |
| 1652283060 | $402.89 | $402.99 | $402.75 | $402.87 | 0 | $402.87 |
| 1652283120 | $402.87 | $402.96 | $402.86 | $402.88 | 0 | $402.88 |
| 1652283180 | $402.91 | $403.19 | $402.90 | $403.15 | 0 | $403.15 |
| 1652283240 | $403.14 | $403.29 | $402.88 | $402.91 | 0 | $402.91 |
| 1652283300 | $402.91 | $403.21 | $402.91 | $402.94 | 0 | $402.94 |
| 1652283360 | $402.94 | $403.12 | $402.53 | $403.12 | 0 | $403.12 |
| 1652283420 | $403.23 | $404.09 | $403.23 | $403.98 | 0 | $403.98 |
| 1652283480 | $403.98 | $404.64 | $403.98 | $404.43 | 0 | $404.43 |
| 1652283540 | $404.42 | $404.42 | $404.09 | $404.14 | 0 | $404.14 |
| 1652283600 | $404.14 | $404.45 | $404.11 | $404.20 | 0 | $404.20 |
| 1652283660 | $404.11 | $404.23 | $404.09 | $404.14 | 0 | $404.14 |
| 1652283720 | $404.12 | $404.16 | $403.90 | $404.03 | 0 | $404.03 |
| 1652283780 | $404.02 | $404.15 | $404.02 | $404.08 | 0 | $404.08 |
| 1652283840 | $404.09 | $404.22 | $403.79 | $403.84 | 0 | $403.84 |
| 1652283900 | $403.85 | $403.99 | $403.85 | $403.92 | 0 | $403.92 |
| 1652283960 | $403.87 | $403.94 | $403.32 | $403.34 | 0 | $403.34 |
| 1652284020 | $403.30 | $403.33 | $403.10 | $403.11 | 0 | $403.11 |
| 1652284080 | $403.12 | $403.31 | $403.11 | $403.30 | 0 | $403.30 |
| 1652284140 | $403.34 | $403.37 | $403.18 | $403.19 | 0 | $403.19 |
| 1652284200 | $403.19 | $403.26 | $402.78 | $402.78 | 0 | $402.78 |
| 1652284260 | $402.73 | $403.01 | $402.69 | $402.85 | 0 | $402.85 |
| 1652284320 | $402.84 | $402.86 | $402.74 | $402.86 | 0 | $402.86 |
| 1652284380 | $402.89 | $402.92 | $402.30 | $402.46 | 0 | $402.46 |
| 1652284440 | $402.47 | $402.50 | $402.36 | $402.48 | 0 | $402.48 |
| 1652284500 | $402.50 | $402.50 | $402.25 | $402.34 | 0 | $402.34 |
| 1652284560 | $402.32 | $402.32 | $401.91 | $401.96 | 0 | $401.96 |
| 1652284620 | $401.96 | $402.01 | $401.85 | $401.93 | 0 | $401.93 |
| 1652284680 | $401.96 | $402.16 | $401.89 | $402.13 | 0 | $402.13 |
| 1652284740 | $402.13 | $402.36 | $402.13 | $402.29 | 0 | $402.29 |
| 1652284800 | $402.29 | $402.29 | $401.73 | $401.74 | 0 | $401.74 |
| 1652284860 | $401.73 | $402.01 | $401.66 | $401.83 | 0 | $401.83 |
| 1652284920 | $401.79 | $402.00 | $401.53 | $402.00 | 0 | $402.00 |
| 1652284980 | $402.00 | $402.02 | $401.86 | $401.93 | 0 | $401.93 |
| 1652285040 | $401.93 | $401.93 | $401.73 | $401.83 | 0 | $401.83 |
| 1652285100 | $401.81 | $402.18 | $401.75 | $402.18 | 0 | $402.18 |
| 1652285160 | $402.20 | $402.21 | $401.78 | $402.02 | 0 | $402.02 |
| 1652285220 | $402.02 | $402.25 | $401.99 | $401.99 | 0 | $401.99 |
| 1652285280 | $401.98 | $402.25 | $401.98 | $402.06 | 0 | $402.06 |
| 1652285340 | $402.06 | $402.06 | $401.62 | $401.65 | 0 | $401.65 |
| 1652285400 | $401.63 | $401.63 | $401.13 | $401.15 | 0 | $401.15 |
| 1652285460 | $401.15 | $401.15 | $400.99 | $401.11 | 0 | $401.11 |
| 1652285520 | $401.11 | $401.24 | $401.10 | $401.15 | 0 | $401.15 |
| 1652285580 | $401.17 | $401.52 | $401.17 | $401.52 | 0 | $401.52 |
| 1652285640 | $401.52 | $401.72 | $401.46 | $401.48 | 0 | $401.48 |
| 1652285700 | $401.47 | $401.56 | $401.31 | $401.48 | 0 | $401.48 |
| 1652285760 | $401.47 | $401.66 | $401.45 | $401.59 | 0 | $401.59 |
| 1652285820 | $401.58 | $401.67 | $401.55 | $401.55 | 0 | $401.55 |
| 1652285880 | $401.55 | $401.63 | $401.26 | $401.28 | 0 | $401.28 |
| 1652285940 | $401.27 | $401.27 | $400.82 | $400.89 | 0 | $400.89 |
| 1652286000 | $400.88 | $401.44 | $400.79 | $401.44 | 0 | $401.44 |
| 1652286060 | $401.46 | $401.79 | $401.46 | $401.70 | 0 | $401.70 |
| 1652286120 | $401.71 | $401.79 | $401.63 | $401.77 | 0 | $401.77 |
| 1652286180 | $401.76 | $402.39 | $401.74 | $402.29 | 0 | $402.29 |
| 1652286240 | $402.29 | $402.55 | $402.25 | $402.37 | 0 | $402.37 |
| 1652286300 | $402.37 | $402.42 | $402.27 | $402.33 | 0 | $402.33 |
| 1652286360 | $402.33 | $402.49 | $402.32 | $402.35 | 0 | $402.35 |
| 1652286420 | $402.35 | $402.36 | $401.64 | $401.64 | 0 | $401.64 |
| 1652286480 | $401.64 | $401.64 | $400.79 | $400.85 | 0 | $400.85 |
| 1652286540 | $400.83 | $400.83 | $399.77 | $399.84 | 0 | $399.84 |
| 1652286600 | $399.84 | $399.84 | $399.40 | $399.40 | 0 | $399.40 |
| 1652286660 | $399.40 | $399.96 | $399.35 | $399.95 | 0 | $399.95 |
| 1652286720 | $399.88 | $399.94 | $399.77 | $399.80 | 0 | $399.80 |
| 1652286780 | $399.80 | $399.80 | $399.47 | $399.51 | 0 | $399.51 |
| 1652286840 | $399.51 | $399.79 | $399.42 | $399.70 | 0 | $399.70 |
| 1652286900 | $399.70 | $400.31 | $399.65 | $400.08 | 0 | $400.08 |
| 1652286960 | $400.10 | $400.37 | $400.10 | $400.32 | 0 | $400.32 |
| 1652287020 | $400.32 | $400.33 | $399.85 | $399.95 | 0 | $399.95 |
| 1652287080 | $400.01 | $400.03 | $399.88 | $399.92 | 0 | $399.92 |
| 1652287140 | $399.92 | $400.26 | $399.89 | $399.92 | 0 | $399.92 |
| 1652287200 | $399.93 | $400.52 | $399.85 | $400.39 | 0 | $400.39 |
| 1652287260 | $400.43 | $400.43 | $400.18 | $400.22 | 0 | $400.22 |
| 1652287320 | $400.22 | $400.22 | $399.74 | $399.74 | 0 | $399.74 |
| 1652287380 | $399.72 | $399.72 | $399.25 | $399.26 | 0 | $399.26 |
| 1652287440 | $399.21 | $399.51 | $399.18 | $399.31 | 0 | $399.31 |
| 1652287500 | $399.37 | $399.37 | $399.07 | $399.23 | 0 | $399.23 |
| 1652287560 | $399.18 | $399.27 | $399.04 | $399.13 | 0 | $399.13 |
| 1652287620 | $399.14 | $399.15 | $399.04 | $399.04 | 0 | $399.04 |
| 1652287680 | $399.04 | $399.26 | $398.98 | $399.22 | 0 | $399.22 |
| 1652287740 | $399.38 | $399.76 | $399.34 | $399.70 | 0 | $399.70 |
| 1652287800 | $399.70 | $399.70 | $399.32 | $399.39 | 0 | $399.39 |
| 1652287860 | $399.38 | $399.47 | $399.31 | $399.44 | 0 | $399.44 |
| 1652287920 | $399.44 | $399.44 | $399.08 | $399.08 | 0 | $399.08 |
| 1652287980 | $399.08 | $399.08 | $398.71 | $398.90 | 0 | $398.90 |
| 1652288040 | $398.93 | $398.94 | $398.55 | $398.56 | 0 | $398.56 |
| 1652288100 | $398.54 | $398.65 | $398.46 | $398.54 | 0 | $398.54 |
| 1652288160 | $398.56 | $398.56 | $398.05 | $398.06 | 0 | $398.06 |
| 1652288220 | $398.07 | $398.12 | $397.97 | $397.97 | 0 | $397.97 |
| 1652288280 | $397.96 | $397.98 | $397.79 | $397.94 | 0 | $397.94 |
| 1652288340 | $397.94 | $398.01 | $397.93 | $397.99 | 0 | $397.99 |
| 1652288400 | $397.94 | $397.94 | $397.66 | $397.72 | 0 | $397.72 |
| 1652288460 | $397.73 | $397.74 | $397.58 | $397.64 | 0 | $397.64 |
| 1652288520 | $397.62 | $397.74 | $397.40 | $397.71 | 0 | $397.71 |
| 1652288580 | $397.72 | $397.90 | $397.58 | $397.58 | 0 | $397.58 |
| 1652288640 | $397.53 | $397.53 | $397.30 | $397.32 | 0 | $397.32 |
| 1652288700 | $397.31 | $397.31 | $397.06 | $397.28 | 0 | $397.28 |
| 1652288760 | $397.27 | $397.27 | $396.66 | $396.66 | 0 | $396.66 |
| 1652288820 | $396.64 | $397.14 | $396.63 | $397.02 | 0 | $397.02 |
| 1652288880 | $397.03 | $397.17 | $396.96 | $397.07 | 0 | $397.07 |
| 1652288940 | $397.07 | $397.07 | $396.91 | $396.94 | 0 | $396.94 |
| 1652289000 | $396.95 | $397.50 | $396.91 | $397.39 | 0 | $397.39 |
| 1652289060 | $397.39 | $397.58 | $397.39 | $397.52 | 0 | $397.52 |
| 1652289120 | $397.47 | $397.47 | $397.19 | $397.44 | 0 | $397.44 |
| 1652289180 | $397.44 | $397.44 | $397.18 | $397.42 | 0 | $397.42 |
| 1652289240 | $397.40 | $397.40 | $397.12 | $397.18 | 0 | $397.18 |
| 1652289300 | $397.16 | $397.63 | $397.16 | $397.63 | 0 | $397.63 |
| 1652289360 | $397.67 | $397.72 | $397.44 | $397.44 | 0 | $397.44 |
| 1652289420 | $397.38 | $397.45 | $397.29 | $397.31 | 0 | $397.31 |
| 1652289480 | $397.29 | $397.44 | $397.21 | $397.36 | 0 | $397.36 |
| 1652289540 | $397.36 | $397.36 | $397.15 | $397.17 | 0 | $397.17 |
| 1652289600 | $397.17 | $397.22 | $396.75 | $396.75 | 0 | $396.75 |
| 1652289660 | $396.78 | $396.82 | $396.51 | $396.76 | 0 | $396.76 |
| 1652289720 | $396.78 | $396.78 | $396.56 | $396.68 | 0 | $396.68 |
| 1652289780 | $396.68 | $396.86 | $396.61 | $396.85 | 0 | $396.85 |
| 1652289840 | $396.86 | $397.75 | $396.86 | $397.63 | 0 | $397.63 |
| 1652289900 | $397.64 | $397.83 | $397.53 | $397.67 | 0 | $397.67 |
| 1652289960 | $397.67 | $397.67 | $397.16 | $397.16 | 0 | $397.16 |
| 1652290020 | $397.16 | $397.43 | $397.14 | $397.36 | 0 | $397.36 |
| 1652290080 | $397.35 | $397.35 | $396.72 | $396.75 | 0 | $396.75 |
| 1652290140 | $396.75 | $396.75 | $396.47 | $396.58 | 0 | $396.58 |
| 1652290200 | $396.57 | $396.57 | $396.26 | $396.28 | 0 | $396.28 |
| 1652290260 | $396.29 | $396.73 | $396.25 | $396.71 | 0 | $396.71 |
| 1652290320 | $396.71 | $396.89 | $396.60 | $396.79 | 0 | $396.79 |
| 1652290380 | $396.79 | $396.92 | $396.52 | $396.56 | 0 | $396.56 |
| 1652290440 | $396.56 | $397.09 | $396.54 | $397.00 | 0 | $397.00 |
| 1652290500 | $396.97 | $397.18 | $396.82 | $396.83 | 0 | $396.83 |
| 1652290560 | $396.83 | $397.04 | $396.67 | $396.86 | 0 | $396.86 |
| 1652290620 | $396.87 | $396.87 | $396.58 | $396.59 | 0 | $396.59 |
| 1652290680 | $396.59 | $396.66 | $396.22 | $396.22 | 0 | $396.22 |
| 1652290740 | $396.22 | $396.22 | $395.88 | $395.90 | 0 | $395.90 |
| 1652290800 | $395.89 | $395.89 | $395.62 | $395.72 | 0 | $395.72 |
| 1652290860 | $395.72 | $395.80 | $395.65 | $395.65 | 0 | $395.65 |
| 1652290920 | $395.64 | $395.91 | $395.62 | $395.78 | 0 | $395.78 |
| 1652290980 | $395.79 | $395.82 | $395.56 | $395.71 | 0 | $395.71 |
| 1652291040 | $395.69 | $395.71 | $395.50 | $395.54 | 0 | $395.54 |
| 1652291100 | $395.53 | $395.53 | $395.30 | $395.37 | 0 | $395.37 |
| 1652291160 | $395.36 | $395.36 | $394.74 | $394.77 | 0 | $394.77 |
| 1652291220 | $394.77 | $394.89 | $394.69 | $394.76 | 0 | $394.76 |
| 1652291280 | $394.74 | $395.08 | $394.74 | $394.93 | 0 | $394.93 |
| 1652291340 | $394.94 | $395.36 | $394.91 | $395.36 | 0 | $395.36 |
| 1652291400 | $395.36 | $395.73 | $395.33 | $395.69 | 0 | $395.69 |
| 1652291460 | $395.68 | $395.71 | $395.54 | $395.58 | 0 | $395.58 |
| 1652291520 | $395.57 | $395.73 | $395.42 | $395.67 | 0 | $395.67 |
| 1652291580 | $395.66 | $395.66 | $395.20 | $395.21 | 0 | $395.21 |
| 1652291640 | $395.21 | $395.21 | $394.97 | $395.17 | 0 | $395.17 |
| 1652291700 | $395.17 | $395.50 | $395.14 | $395.14 | 0 | $395.14 |
| 1652291760 | $395.12 | $395.12 | $394.75 | $394.77 | 0 | $394.77 |
| 1652291820 | $394.78 | $395.03 | $394.78 | $394.90 | 0 | $394.90 |
| 1652291880 | $394.90 | $394.90 | $394.25 | $394.27 | 0 | $394.27 |
| 1652291940 | $394.27 | $394.41 | $394.22 | $394.40 | 0 | $394.40 |
| 1652292000 | $394.40 | $395.28 | $394.39 | $395.19 | 0 | $395.19 |
| 1652292060 | $395.18 | $395.85 | $395.11 | $395.68 | 0 | $395.68 |
| 1652292120 | $395.69 | $395.89 | $395.46 | $395.64 | 0 | $395.64 |
| 1652292180 | $395.60 | $395.71 | $395.48 | $395.63 | 0 | $395.63 |
| 1652292240 | $395.63 | $396.10 | $395.61 | $396.10 | 0 | $396.10 |
| 1652292300 | $396.12 | $396.21 | $395.84 | $395.92 | 0 | $395.92 |
| 1652292360 | $395.91 | $396.06 | $395.52 | $395.52 | 0 | $395.52 |
| 1652292420 | $395.52 | $395.83 | $395.37 | $395.68 | 0 | $395.68 |
| 1652292480 | $395.67 | $395.83 | $395.33 | $395.43 | 0 | $395.43 |
| 1652292540 | $395.43 | $395.50 | $395.22 | $395.22 | 0 | $395.22 |
| 1652292600 | $395.22 | $395.39 | $394.95 | $395.19 | 0 | $395.19 |
| 1652292660 | $395.19 | $395.75 | $395.17 | $395.65 | 0 | $395.65 |
| 1652292720 | $395.63 | $395.76 | $395.50 | $395.71 | 0 | $395.71 |
| 1652292780 | $395.71 | $395.81 | $395.61 | $395.81 | 0 | $395.81 |
| 1652292840 | $395.80 | $395.89 | $395.58 | $395.89 | 0 | $395.89 |
| 1652292900 | $395.89 | $396.01 | $395.55 | $395.58 | 0 | $395.58 |
| 1652292960 | $395.58 | $395.74 | $395.57 | $395.72 | 0 | $395.72 |
| 1652293020 | $395.74 | $395.92 | $395.72 | $395.92 | 0 | $395.92 |
| 1652293080 | $395.92 | $396.75 | $395.92 | $396.67 | 0 | $396.67 |
| 1652293140 | $396.64 | $396.64 | $396.38 | $396.47 | 0 | $396.47 |
| 1652293200 | $396.42 | $396.42 | $395.64 | $395.85 | 0 | $395.85 |
| 1652293260 | $395.85 | $395.85 | $395.58 | $395.83 | 0 | $395.83 |
| 1652293320 | $395.85 | $396.27 | $395.75 | $396.27 | 0 | $396.27 |
| 1652293380 | $396.34 | $397.04 | $396.34 | $397.04 | 0 | $397.04 |
| 1652293440 | $397.11 | $397.24 | $397.06 | $397.14 | 0 | $397.14 |
| 1652293500 | $397.17 | $398.11 | $397.17 | $398.08 | 0 | $398.08 |
| 1652293560 | $398.05 | $398.07 | $397.44 | $397.44 | 0 | $397.44 |
| 1652293620 | $397.43 | $397.43 | $396.76 | $396.80 | 0 | $396.80 |
| 1652293680 | $396.80 | $397.15 | $396.72 | $397.11 | 0 | $397.11 |
| 1652293740 | $397.11 | $397.12 | $396.76 | $396.89 | 0 | $396.89 |
| 1652293800 | $396.89 | $396.98 | $396.40 | $396.50 | 0 | $396.50 |
| 1652293860 | $396.48 | $396.80 | $396.46 | $396.70 | 0 | $396.70 |
| 1652293920 | $396.69 | $397.03 | $396.62 | $396.88 | 0 | $396.88 |
| 1652293980 | $396.88 | $397.33 | $396.58 | $397.26 | 0 | $397.26 |
| 1652294040 | $397.25 | $397.85 | $397.25 | $397.83 | 0 | $397.83 |
| 1652294100 | $397.85 | $397.86 | $397.53 | $397.79 | 0 | $397.79 |
| 1652294160 | $397.83 | $398.15 | $397.73 | $397.73 | 0 | $397.73 |
| 1652294220 | $397.73 | $398.01 | $397.72 | $397.83 | 0 | $397.83 |
| 1652294280 | $397.82 | $398.08 | $397.45 | $397.50 | 0 | $397.50 |
| 1652294340 | $397.51 | $398.08 | $397.51 | $397.96 | 0 | $397.96 |
| 1652294400 | $397.94 | $398.07 | $397.71 | $397.71 | 0 | $397.71 |
| 1652294460 | $397.68 | $397.74 | $397.18 | $397.36 | 0 | $397.36 |
| 1652294520 | $397.36 | $398.13 | $397.36 | $397.93 | 0 | $397.93 |
| 1652294580 | $397.91 | $398.25 | $397.91 | $398.11 | 0 | $398.11 |
| 1652294640 | $398.12 | $398.83 | $398.12 | $398.81 | 0 | $398.81 |
| 1652294700 | $398.80 | $399.02 | $398.58 | $398.59 | 0 | $398.59 |
| 1652294760 | $398.60 | $398.60 | $397.78 | $397.81 | 0 | $397.81 |
| 1652294820 | $397.84 | $397.94 | $397.61 | $397.66 | 0 | $397.66 |
| 1652294880 | $397.66 | $397.87 | $397.47 | $397.79 | 0 | $397.79 |
| 1652294940 | $397.80 | $397.93 | $397.43 | $397.50 | 0 | $397.50 |
| 1652295000 | $397.51 | $397.66 | $396.94 | $396.98 | 0 | $396.98 |
| 1652295060 | $397.00 | $397.03 | $396.64 | $396.89 | 0 | $396.89 |
| 1652295120 | $396.89 | $396.95 | $396.61 | $396.62 | 0 | $396.62 |
| 1652295180 | $396.67 | $396.70 | $396.34 | $396.46 | 0 | $396.46 |
| 1652295240 | $396.46 | $396.50 | $396.36 | $396.49 | 0 | $396.49 |
| 1652295300 | $396.53 | $396.62 | $396.43 | $396.56 | 0 | $396.56 |
| 1652295360 | $396.56 | $396.88 | $396.32 | $396.34 | 0 | $396.34 |
| 1652295420 | $396.34 | $396.40 | $396.16 | $396.17 | 0 | $396.17 |
| 1652295480 | $396.18 | $396.48 | $396.13 | $396.31 | 0 | $396.31 |
| 1652295540 | $396.32 | $396.46 | $396.17 | $396.28 | 0 | $396.28 |
| 1652295600 | $396.28 | $396.28 | $395.84 | $395.91 | 0 | $395.91 |
| 1652295660 | $395.92 | $396.37 | $395.90 | $396.37 | 0 | $396.37 |
| 1652295720 | $396.37 | $396.37 | $395.88 | $395.97 | 0 | $395.97 |
| 1652295780 | $395.97 | $396.02 | $395.83 | $396.01 | 0 | $396.01 |
| 1652295840 | $395.98 | $395.98 | $395.48 | $395.51 | 0 | $395.51 |
| 1652295900 | $395.51 | $395.56 | $395.18 | $395.43 | 0 | $395.43 |
| 1652295960 | $395.44 | $396.05 | $395.44 | $395.99 | 0 | $395.99 |
| 1652296020 | $395.95 | $395.95 | $395.53 | $395.56 | 0 | $395.56 |
| 1652296080 | $395.56 | $395.71 | $395.49 | $395.70 | 0 | $395.70 |
| 1652296140 | $395.72 | $396.12 | $395.70 | $396.06 | 0 | $396.06 |
| 1652296200 | $396.04 | $396.16 | $395.76 | $396.01 | 0 | $396.01 |
| 1652296260 | $395.99 | $396.37 | $395.99 | $396.29 | 0 | $396.29 |
| 1652296320 | $396.32 | $396.56 | $395.89 | $395.89 | 0 | $395.89 |
| 1652296380 | $395.88 | $395.92 | $395.55 | $395.59 | 0 | $395.59 |
| 1652296440 | $395.59 | $395.68 | $395.49 | $395.65 | 0 | $395.65 |
| 1652296500 | $395.68 | $395.68 | $394.90 | $394.90 | 0 | $394.90 |
| 1652296560 | $394.90 | $395.53 | $394.90 | $395.51 | 0 | $395.51 |
| 1652296620 | $395.49 | $395.66 | $395.31 | $395.62 | 0 | $395.62 |
| 1652296680 | $395.76 | $395.98 | $395.57 | $395.98 | 0 | $395.98 |
| 1652296740 | $396.02 | $396.30 | $395.89 | $395.89 | 0 | $395.89 |
| 1652296800 | $395.88 | $395.88 | $395.48 | $395.52 | 0 | $395.52 |
| 1652296860 | $395.52 | $396.01 | $395.50 | $395.70 | 0 | $395.70 |
| 1652296920 | $395.70 | $395.70 | $395.22 | $395.32 | 0 | $395.32 |
| 1652296980 | $395.40 | $395.50 | $395.22 | $395.49 | 0 | $395.49 |
| 1652297040 | $395.47 | $395.47 | $395.22 | $395.32 | 0 | $395.32 |
| 1652297100 | $395.32 | $395.64 | $395.29 | $395.40 | 0 | $395.40 |
| 1652297160 | $395.39 | $396.06 | $395.35 | $396.06 | 0 | $396.06 |
| 1652297220 | $396.12 | $396.23 | $395.61 | $395.71 | 0 | $395.71 |
| 1652297280 | $395.71 | $395.72 | $395.46 | $395.61 | 0 | $395.61 |
| 1652297340 | $395.61 | $395.61 | $395.26 | $395.47 | 0 | $395.47 |
| 1652297400 | $395.51 | $395.68 | $395.24 | $395.67 | 0 | $395.67 |
| 1652297460 | $395.68 | $395.83 | $395.55 | $395.55 | 0 | $395.55 |
| 1652297520 | $395.57 | $396.06 | $395.55 | $396.05 | 0 | $396.05 |
| 1652297580 | $396.05 | $396.05 | $395.71 | $395.74 | 0 | $395.74 |
| 1652297640 | $395.75 | $395.76 | $395.27 | $395.36 | 0 | $395.36 |
| 1652297700 | $395.35 | $395.35 | $394.53 | $394.62 | 0 | $394.62 |
| 1652297760 | $394.62 | $395.00 | $394.52 | $394.91 | 0 | $394.91 |
| 1652297820 | $394.92 | $395.20 | $394.74 | $394.84 | 0 | $394.84 |
| 1652297880 | $394.83 | $394.83 | $394.47 | $394.68 | 0 | $394.68 |
| 1652297940 | $394.69 | $394.76 | $394.18 | $394.23 | 0 | $394.23 |
| 1652298000 | $394.23 | $394.35 | $394.20 | $394.28 | 0 | $394.28 |
| 1652298060 | $394.29 | $394.62 | $394.29 | $394.39 | 0 | $394.39 |
| 1652298120 | $394.38 | $394.58 | $394.24 | $394.25 | 0 | $394.25 |
| 1652298180 | $394.26 | $394.42 | $394.25 | $394.32 | 0 | $394.32 |
| 1652298240 | $394.32 | $394.38 | $394.06 | $394.23 | 0 | $394.23 |
| 1652298300 | $394.23 | $394.23 | $393.76 | $393.78 | 0 | $393.78 |
| 1652298360 | $393.79 | $393.92 | $393.63 | $393.79 | 0 | $393.79 |
| 1652298420 | $393.77 | $393.77 | $393.61 | $393.61 | 0 | $393.61 |
| 1652298480 | $393.61 | $394.13 | $393.59 | $394.13 | 0 | $394.13 |
| 1652298540 | $394.14 | $394.14 | $393.34 | $393.37 | 0 | $393.37 |
| 1652298600 | $393.36 | $393.57 | $393.11 | $393.21 | 0 | $393.21 |
| 1652298660 | $393.21 | $393.65 | $393.14 | $393.65 | 0 | $393.65 |
| 1652298720 | $393.63 | $393.79 | $393.30 | $393.30 | 0 | $393.30 |
| 1652298780 | $393.28 | $393.28 | $392.96 | $393.07 | 0 | $393.07 |
| 1652298840 | $393.06 | $393.51 | $392.88 | $393.47 | 0 | $393.47 |
| 1652298900 | $393.41 | $393.70 | $393.28 | $393.28 | 0 | $393.28 |
| 1652298960 | $393.27 | $393.28 | $393.00 | $393.14 | 0 | $393.14 |
| 1652299020 | $393.13 | $393.28 | $393.07 | $393.23 | 0 | $393.23 |
| 1652299080 | $393.26 | $393.37 | $393.11 | $393.18 | 0 | $393.18 |
| 1652299140 | $393.23 | $393.57 | $393.16 | $393.57 | 0 | $393.57 |
| 1652299200 | $393.60 | $393.60 | $393.53 | $393.53 | 0 | $393.53 |
| 1652299260 | $393.53 | $393.53 | $393.53 | $393.53 | 0 | $393.53 |
| 1652299320 | $393.53 | $393.53 | $393.53 | $393.53 | 0 | $393.53 |
| 1652299380 | $393.53 | $393.53 | $393.52 | $393.52 | 0 | $393.52 |
| 1652299440 | $393.52 | $393.52 | $393.51 | $393.52 | 0 | $393.52 |
| 1652299500 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652299560 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652299620 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652299680 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652299740 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652299800 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652299860 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652299920 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652299980 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652300040 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652300100 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652300160 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652300220 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652300280 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652300340 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652300400 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652302680 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |
| 1652304360 | $393.52 | $393.52 | $393.52 | $393.52 | 0 | $393.52 |