XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From May 12, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652362200 | $390.40 | $390.77 | $389.76 | $390.77 | 0 | $390.77 |
| 1652362260 | $390.79 | $391.24 | $390.79 | $390.93 | 0 | $390.93 |
| 1652362320 | $390.86 | $390.86 | $389.26 | $389.45 | 0 | $389.45 |
| 1652362380 | $389.44 | $389.83 | $389.06 | $389.22 | 0 | $389.22 |
| 1652362440 | $389.23 | $389.23 | $388.63 | $388.67 | 0 | $388.67 |
| 1652362500 | $388.63 | $389.27 | $388.63 | $389.27 | 0 | $389.27 |
| 1652362560 | $389.24 | $389.46 | $388.91 | $389.32 | 0 | $389.32 |
| 1652362620 | $389.33 | $389.33 | $388.33 | $388.33 | 0 | $388.33 |
| 1652362680 | $388.31 | $388.33 | $387.76 | $387.94 | 0 | $387.94 |
| 1652362740 | $387.96 | $388.16 | $387.86 | $387.96 | 0 | $387.96 |
| 1652362800 | $387.95 | $388.17 | $387.70 | $388.15 | 0 | $388.15 |
| 1652362860 | $388.13 | $388.63 | $388.11 | $388.38 | 0 | $388.38 |
| 1652362920 | $388.33 | $388.96 | $388.33 | $388.72 | 0 | $388.72 |
| 1652362980 | $388.72 | $389.91 | $388.72 | $389.85 | 0 | $389.85 |
| 1652363040 | $389.89 | $389.97 | $389.40 | $389.88 | 0 | $389.88 |
| 1652363100 | $389.82 | $389.88 | $389.24 | $389.65 | 0 | $389.65 |
| 1652363160 | $389.63 | $390.28 | $389.43 | $390.26 | 0 | $390.26 |
| 1652363220 | $390.26 | $391.07 | $390.21 | $391.04 | 0 | $391.04 |
| 1652363280 | $391.06 | $391.84 | $391.06 | $391.35 | 0 | $391.35 |
| 1652363340 | $391.35 | $391.54 | $390.26 | $390.45 | 0 | $390.45 |
| 1652363400 | $390.41 | $390.66 | $389.74 | $389.76 | 0 | $389.76 |
| 1652363460 | $389.74 | $390.26 | $389.52 | $389.89 | 0 | $389.89 |
| 1652363520 | $389.88 | $390.53 | $389.88 | $390.08 | 0 | $390.08 |
| 1652363580 | $390.03 | $390.77 | $390.02 | $390.54 | 0 | $390.54 |
| 1652363640 | $390.54 | $391.17 | $390.54 | $390.79 | 0 | $390.79 |
| 1652363700 | $390.76 | $390.76 | $388.87 | $389.00 | 0 | $389.00 |
| 1652363760 | $389.08 | $389.67 | $388.99 | $389.62 | 0 | $389.62 |
| 1652363820 | $389.76 | $390.22 | $389.28 | $390.02 | 0 | $390.02 |
| 1652363880 | $390.03 | $390.03 | $389.29 | $389.32 | 0 | $389.32 |
| 1652363940 | $389.32 | $389.47 | $388.94 | $389.25 | 0 | $389.25 |
| 1652364000 | $389.27 | $389.27 | $388.24 | $388.82 | 0 | $388.82 |
| 1652364060 | $388.81 | $388.87 | $388.48 | $388.67 | 0 | $388.67 |
| 1652364120 | $388.66 | $388.66 | $388.15 | $388.40 | 0 | $388.40 |
| 1652364180 | $388.42 | $388.99 | $388.40 | $388.93 | 0 | $388.93 |
| 1652364240 | $388.91 | $389.24 | $388.73 | $389.08 | 0 | $389.08 |
| 1652364300 | $389.07 | $390.14 | $389.07 | $390.14 | 0 | $390.14 |
| 1652364360 | $390.15 | $390.25 | $389.79 | $389.92 | 0 | $389.92 |
| 1652364420 | $389.90 | $390.78 | $389.81 | $390.73 | 0 | $390.73 |
| 1652364480 | $390.78 | $390.80 | $390.30 | $390.72 | 0 | $390.72 |
| 1652364540 | $390.71 | $391.99 | $390.70 | $391.81 | 0 | $391.81 |
| 1652364600 | $391.79 | $391.99 | $391.50 | $391.97 | 0 | $391.97 |
| 1652364660 | $391.95 | $392.68 | $391.95 | $392.68 | 0 | $392.68 |
| 1652364720 | $392.69 | $393.45 | $392.69 | $393.07 | 0 | $393.07 |
| 1652364780 | $393.07 | $393.13 | $392.60 | $392.90 | 0 | $392.90 |
| 1652364840 | $392.84 | $393.12 | $392.51 | $392.55 | 0 | $392.55 |
| 1652364900 | $392.59 | $392.65 | $392.10 | $392.47 | 0 | $392.47 |
| 1652364960 | $392.55 | $392.97 | $392.40 | $392.53 | 0 | $392.53 |
| 1652365020 | $392.52 | $392.60 | $391.64 | $391.68 | 0 | $391.68 |
| 1652365080 | $391.69 | $392.00 | $391.69 | $391.94 | 0 | $391.94 |
| 1652365140 | $391.92 | $392.48 | $391.87 | $392.42 | 0 | $392.42 |
| 1652365200 | $392.42 | $392.63 | $392.10 | $392.43 | 0 | $392.43 |
| 1652365260 | $392.35 | $392.91 | $392.11 | $392.88 | 0 | $392.88 |
| 1652365320 | $392.95 | $393.37 | $392.84 | $393.12 | 0 | $393.12 |
| 1652365380 | $393.11 | $393.85 | $393.07 | $393.80 | 0 | $393.80 |
| 1652365440 | $393.81 | $394.39 | $393.66 | $393.94 | 0 | $393.94 |
| 1652365500 | $393.93 | $394.08 | $393.72 | $394.07 | 0 | $394.07 |
| 1652365560 | $394.10 | $394.10 | $393.40 | $393.80 | 0 | $393.80 |
| 1652365620 | $393.71 | $393.71 | $393.20 | $393.26 | 0 | $393.26 |
| 1652365680 | $393.20 | $393.34 | $392.68 | $392.92 | 0 | $392.92 |
| 1652365740 | $392.91 | $392.91 | $392.47 | $392.70 | 0 | $392.70 |
| 1652365800 | $392.73 | $393.35 | $392.73 | $393.25 | 0 | $393.25 |
| 1652365860 | $393.24 | $393.24 | $391.98 | $392.22 | 0 | $392.22 |
| 1652365920 | $392.21 | $392.66 | $392.08 | $392.61 | 0 | $392.61 |
| 1652365980 | $392.54 | $392.74 | $391.68 | $391.86 | 0 | $391.86 |
| 1652366040 | $391.82 | $392.15 | $391.62 | $392.13 | 0 | $392.13 |
| 1652366100 | $392.10 | $392.33 | $391.82 | $392.06 | 0 | $392.06 |
| 1652366160 | $392.01 | $392.35 | $391.88 | $392.20 | 0 | $392.20 |
| 1652366220 | $392.21 | $392.36 | $391.75 | $391.75 | 0 | $391.75 |
| 1652366280 | $391.74 | $392.47 | $391.74 | $392.47 | 0 | $392.47 |
| 1652366340 | $392.55 | $393.27 | $392.55 | $393.15 | 0 | $393.15 |
| 1652366400 | $393.19 | $393.19 | $392.00 | $392.23 | 0 | $392.23 |
| 1652366460 | $392.23 | $392.46 | $392.01 | $392.18 | 0 | $392.18 |
| 1652366520 | $392.20 | $393.02 | $392.17 | $392.95 | 0 | $392.95 |
| 1652366580 | $392.92 | $392.97 | $392.11 | $392.31 | 0 | $392.31 |
| 1652366640 | $392.25 | $392.25 | $391.68 | $392.00 | 0 | $392.00 |
| 1652366700 | $391.97 | $392.11 | $391.69 | $391.77 | 0 | $391.77 |
| 1652366760 | $391.80 | $392.63 | $391.80 | $392.47 | 0 | $392.47 |
| 1652366820 | $392.50 | $392.79 | $392.30 | $392.35 | 0 | $392.35 |
| 1652366880 | $392.38 | $393.10 | $392.36 | $392.93 | 0 | $392.93 |
| 1652366940 | $392.93 | $392.97 | $392.44 | $392.68 | 0 | $392.68 |
| 1652367000 | $392.70 | $393.34 | $392.70 | $393.32 | 0 | $393.32 |
| 1652367060 | $393.35 | $394.01 | $393.23 | $394.01 | 0 | $394.01 |
| 1652367120 | $394.02 | $394.04 | $393.67 | $393.73 | 0 | $393.73 |
| 1652367180 | $393.78 | $394.02 | $393.59 | $393.99 | 0 | $393.99 |
| 1652367240 | $393.96 | $394.06 | $393.67 | $394.04 | 0 | $394.04 |
| 1652367300 | $394.05 | $394.27 | $393.92 | $394.27 | 0 | $394.27 |
| 1652367360 | $394.27 | $394.74 | $394.27 | $394.73 | 0 | $394.73 |
| 1652367420 | $394.72 | $394.97 | $394.51 | $394.67 | 0 | $394.67 |
| 1652367480 | $394.61 | $394.79 | $394.27 | $394.71 | 0 | $394.71 |
| 1652367540 | $394.70 | $394.99 | $394.70 | $394.82 | 0 | $394.82 |
| 1652367600 | $394.80 | $394.90 | $394.39 | $394.39 | 0 | $394.39 |
| 1652367660 | $394.35 | $394.38 | $393.88 | $394.02 | 0 | $394.02 |
| 1652367720 | $394.01 | $394.32 | $393.91 | $394.32 | 0 | $394.32 |
| 1652367780 | $394.32 | $394.59 | $394.15 | $394.59 | 0 | $394.59 |
| 1652367840 | $394.59 | $395.32 | $394.59 | $395.32 | 0 | $395.32 |
| 1652367900 | $395.36 | $395.41 | $394.72 | $394.76 | 0 | $394.76 |
| 1652367960 | $394.77 | $395.23 | $394.75 | $395.18 | 0 | $395.18 |
| 1652368020 | $395.19 | $395.53 | $395.14 | $395.53 | 0 | $395.53 |
| 1652368080 | $395.56 | $395.91 | $395.55 | $395.89 | 0 | $395.89 |
| 1652368140 | $395.85 | $396.37 | $395.85 | $396.37 | 0 | $396.37 |
| 1652368200 | $396.37 | $396.44 | $396.12 | $396.19 | 0 | $396.19 |
| 1652368260 | $396.18 | $396.29 | $396.11 | $396.21 | 0 | $396.21 |
| 1652368320 | $396.22 | $396.22 | $395.21 | $395.30 | 0 | $395.30 |
| 1652368380 | $395.30 | $395.42 | $395.22 | $395.32 | 0 | $395.32 |
| 1652368440 | $395.29 | $395.43 | $394.95 | $394.95 | 0 | $394.95 |
| 1652368500 | $394.93 | $395.02 | $394.78 | $394.96 | 0 | $394.96 |
| 1652368560 | $394.94 | $394.98 | $394.76 | $394.89 | 0 | $394.89 |
| 1652368620 | $394.89 | $394.89 | $394.28 | $394.37 | 0 | $394.37 |
| 1652368680 | $394.38 | $394.78 | $394.33 | $394.77 | 0 | $394.77 |
| 1652368740 | $394.79 | $394.82 | $394.54 | $394.66 | 0 | $394.66 |
| 1652368800 | $394.64 | $394.85 | $394.63 | $394.85 | 0 | $394.85 |
| 1652368860 | $394.88 | $394.88 | $394.00 | $394.00 | 0 | $394.00 |
| 1652368920 | $394.00 | $394.11 | $393.79 | $393.90 | 0 | $393.90 |
| 1652368980 | $393.85 | $394.00 | $393.69 | $393.70 | 0 | $393.70 |
| 1652369040 | $393.70 | $393.88 | $393.54 | $393.56 | 0 | $393.56 |
| 1652369100 | $393.66 | $394.25 | $393.66 | $394.18 | 0 | $394.18 |
| 1652369160 | $394.18 | $394.21 | $393.42 | $393.42 | 0 | $393.42 |
| 1652369220 | $393.42 | $393.86 | $393.42 | $393.77 | 0 | $393.77 |
| 1652369280 | $393.77 | $393.95 | $393.71 | $393.73 | 0 | $393.73 |
| 1652369340 | $393.72 | $394.05 | $393.72 | $393.74 | 0 | $393.74 |
| 1652369400 | $393.77 | $394.02 | $393.57 | $393.59 | 0 | $393.59 |
| 1652369460 | $393.57 | $393.58 | $392.83 | $392.92 | 0 | $392.92 |
| 1652369520 | $392.92 | $393.00 | $392.73 | $392.80 | 0 | $392.80 |
| 1652369580 | $392.81 | $392.91 | $392.28 | $392.33 | 0 | $392.33 |
| 1652369640 | $392.33 | $392.71 | $392.32 | $392.68 | 0 | $392.68 |
| 1652369700 | $392.68 | $392.86 | $392.57 | $392.59 | 0 | $392.59 |
| 1652369760 | $392.60 | $393.08 | $392.60 | $393.07 | 0 | $393.07 |
| 1652369820 | $393.04 | $393.07 | $392.69 | $392.73 | 0 | $392.73 |
| 1652369880 | $392.73 | $392.73 | $392.47 | $392.72 | 0 | $392.72 |
| 1652369940 | $392.74 | $393.54 | $392.74 | $393.41 | 0 | $393.41 |
| 1652370000 | $393.44 | $393.47 | $393.22 | $393.36 | 0 | $393.36 |
| 1652370060 | $393.38 | $393.38 | $393.21 | $393.35 | 0 | $393.35 |
| 1652370120 | $393.37 | $393.46 | $392.40 | $392.40 | 0 | $392.40 |
| 1652370180 | $392.39 | $392.72 | $392.39 | $392.63 | 0 | $392.63 |
| 1652370240 | $392.61 | $392.63 | $392.19 | $392.22 | 0 | $392.22 |
| 1652370300 | $392.21 | $392.25 | $391.77 | $391.93 | 0 | $391.93 |
| 1652370360 | $391.95 | $391.97 | $391.55 | $391.60 | 0 | $391.60 |
| 1652370420 | $391.61 | $391.77 | $391.19 | $391.21 | 0 | $391.21 |
| 1652370480 | $391.23 | $391.29 | $391.08 | $391.27 | 0 | $391.27 |
| 1652370540 | $391.25 | $391.35 | $391.07 | $391.12 | 0 | $391.12 |
| 1652370600 | $391.11 | $391.11 | $390.74 | $390.84 | 0 | $390.84 |
| 1652370660 | $390.84 | $390.97 | $390.39 | $390.43 | 0 | $390.43 |
| 1652370720 | $390.42 | $390.42 | $389.97 | $389.97 | 0 | $389.97 |
| 1652370780 | $389.95 | $390.37 | $389.94 | $390.25 | 0 | $390.25 |
| 1652370840 | $390.25 | $390.55 | $390.18 | $390.40 | 0 | $390.40 |
| 1652370900 | $390.39 | $390.39 | $390.02 | $390.09 | 0 | $390.09 |
| 1652370960 | $390.07 | $390.07 | $389.87 | $389.97 | 0 | $389.97 |
| 1652371020 | $389.99 | $389.99 | $389.69 | $389.69 | 0 | $389.69 |
| 1652371080 | $389.70 | $389.77 | $389.53 | $389.53 | 0 | $389.53 |
| 1652371140 | $389.52 | $389.60 | $389.43 | $389.47 | 0 | $389.47 |
| 1652371200 | $389.44 | $389.45 | $389.14 | $389.14 | 0 | $389.14 |
| 1652371260 | $389.13 | $389.13 | $388.88 | $388.90 | 0 | $388.90 |
| 1652371320 | $388.92 | $389.24 | $388.92 | $389.12 | 0 | $389.12 |
| 1652371380 | $389.11 | $389.46 | $388.95 | $389.35 | 0 | $389.35 |
| 1652371440 | $389.36 | $389.68 | $389.35 | $389.68 | 0 | $389.68 |
| 1652371500 | $389.67 | $389.72 | $389.25 | $389.31 | 0 | $389.31 |
| 1652371560 | $389.31 | $389.79 | $389.28 | $389.61 | 0 | $389.61 |
| 1652371620 | $389.61 | $389.90 | $389.56 | $389.84 | 0 | $389.84 |
| 1652371680 | $389.84 | $389.94 | $389.63 | $389.94 | 0 | $389.94 |
| 1652371740 | $389.92 | $390.15 | $389.92 | $390.00 | 0 | $390.00 |
| 1652371800 | $389.98 | $389.98 | $389.15 | $389.76 | 0 | $389.76 |
| 1652371860 | $389.78 | $390.32 | $389.76 | $390.07 | 0 | $390.07 |
| 1652371920 | $390.08 | $390.08 | $389.43 | $389.52 | 0 | $389.52 |
| 1652371980 | $389.53 | $389.71 | $389.44 | $389.48 | 0 | $389.48 |
| 1652372040 | $389.65 | $390.13 | $389.63 | $389.95 | 0 | $389.95 |
| 1652372100 | $389.95 | $390.13 | $389.85 | $390.02 | 0 | $390.02 |
| 1652372160 | $390.00 | $390.20 | $389.77 | $389.77 | 0 | $389.77 |
| 1652372220 | $389.74 | $389.78 | $389.40 | $389.52 | 0 | $389.52 |
| 1652372280 | $389.50 | $389.50 | $389.06 | $389.39 | 0 | $389.39 |
| 1652372340 | $389.43 | $389.93 | $389.43 | $389.80 | 0 | $389.80 |
| 1652372400 | $389.87 | $390.02 | $389.54 | $389.98 | 0 | $389.98 |
| 1652372460 | $389.99 | $390.68 | $389.96 | $390.48 | 0 | $390.48 |
| 1652372520 | $390.48 | $390.52 | $390.12 | $390.29 | 0 | $390.29 |
| 1652372580 | $390.30 | $390.45 | $390.15 | $390.15 | 0 | $390.15 |
| 1652372640 | $390.19 | $390.60 | $390.19 | $390.60 | 0 | $390.60 |
| 1652372700 | $390.61 | $390.95 | $390.51 | $390.86 | 0 | $390.86 |
| 1652372760 | $390.85 | $391.14 | $390.79 | $391.05 | 0 | $391.05 |
| 1652372820 | $391.07 | $391.48 | $391.07 | $391.44 | 0 | $391.44 |
| 1652372880 | $391.43 | $391.45 | $391.15 | $391.16 | 0 | $391.16 |
| 1652372940 | $391.13 | $391.26 | $391.02 | $391.26 | 0 | $391.26 |
| 1652373000 | $391.25 | $391.50 | $391.23 | $391.38 | 0 | $391.38 |
| 1652373060 | $391.37 | $392.13 | $391.35 | $392.03 | 0 | $392.03 |
| 1652373120 | $392.02 | $392.29 | $391.89 | $392.29 | 0 | $392.29 |
| 1652373180 | $392.31 | $392.46 | $392.13 | $392.15 | 0 | $392.15 |
| 1652373240 | $392.16 | $392.50 | $392.16 | $392.33 | 0 | $392.33 |
| 1652373300 | $392.39 | $392.55 | $392.37 | $392.51 | 0 | $392.51 |
| 1652373360 | $392.58 | $392.64 | $392.20 | $392.21 | 0 | $392.21 |
| 1652373420 | $392.12 | $392.36 | $392.07 | $392.07 | 0 | $392.07 |
| 1652373480 | $392.06 | $392.25 | $392.05 | $392.08 | 0 | $392.08 |
| 1652373540 | $392.16 | $392.26 | $391.82 | $391.82 | 0 | $391.82 |
| 1652373600 | $391.81 | $391.81 | $390.92 | $390.92 | 0 | $390.92 |
| 1652373660 | $390.94 | $391.01 | $390.69 | $390.69 | 0 | $390.69 |
| 1652373720 | $390.66 | $391.16 | $390.65 | $391.06 | 0 | $391.06 |
| 1652373780 | $391.06 | $392.04 | $391.00 | $392.04 | 0 | $392.04 |
| 1652373840 | $392.05 | $392.64 | $392.05 | $392.64 | 0 | $392.64 |
| 1652373900 | $392.73 | $392.94 | $392.57 | $392.60 | 0 | $392.60 |
| 1652373960 | $392.61 | $392.95 | $392.61 | $392.91 | 0 | $392.91 |
| 1652374020 | $392.92 | $393.02 | $392.56 | $392.58 | 0 | $392.58 |
| 1652374080 | $392.57 | $392.73 | $392.27 | $392.27 | 0 | $392.27 |
| 1652374140 | $392.27 | $392.27 | $391.87 | $391.98 | 0 | $391.98 |
| 1652374200 | $391.99 | $392.31 | $391.97 | $392.04 | 0 | $392.04 |
| 1652374260 | $392.00 | $392.25 | $391.90 | $391.90 | 0 | $391.90 |
| 1652374320 | $391.90 | $391.90 | $391.49 | $391.77 | 0 | $391.77 |
| 1652374380 | $391.87 | $392.27 | $391.85 | $392.24 | 0 | $392.24 |
| 1652374440 | $392.26 | $392.26 | $391.85 | $392.00 | 0 | $392.00 |
| 1652374500 | $391.99 | $392.01 | $391.73 | $391.75 | 0 | $391.75 |
| 1652374560 | $391.70 | $392.05 | $391.66 | $392.05 | 0 | $392.05 |
| 1652374620 | $392.04 | $392.49 | $392.03 | $392.25 | 0 | $392.25 |
| 1652374680 | $392.26 | $392.35 | $391.41 | $391.47 | 0 | $391.47 |
| 1652374740 | $391.48 | $391.48 | $391.14 | $391.16 | 0 | $391.16 |
| 1652374800 | $391.20 | $391.31 | $390.90 | $391.03 | 0 | $391.03 |
| 1652374860 | $391.03 | $391.51 | $391.01 | $391.41 | 0 | $391.41 |
| 1652374920 | $391.45 | $391.71 | $391.42 | $391.62 | 0 | $391.62 |
| 1652374980 | $391.63 | $391.68 | $391.31 | $391.34 | 0 | $391.34 |
| 1652375040 | $391.33 | $391.33 | $390.45 | $390.49 | 0 | $390.49 |
| 1652375100 | $390.48 | $390.48 | $390.03 | $390.25 | 0 | $390.25 |
| 1652375160 | $390.25 | $390.62 | $390.23 | $390.35 | 0 | $390.35 |
| 1652375220 | $390.37 | $390.49 | $390.10 | $390.40 | 0 | $390.40 |
| 1652375280 | $390.44 | $390.50 | $390.24 | $390.35 | 0 | $390.35 |
| 1652375340 | $390.35 | $390.56 | $390.19 | $390.26 | 0 | $390.26 |
| 1652375400 | $390.29 | $390.40 | $390.25 | $390.34 | 0 | $390.34 |
| 1652375460 | $390.34 | $390.77 | $390.27 | $390.75 | 0 | $390.75 |
| 1652375520 | $390.78 | $391.24 | $390.68 | $391.16 | 0 | $391.16 |
| 1652375580 | $391.16 | $391.21 | $390.48 | $390.51 | 0 | $390.51 |
| 1652375640 | $390.52 | $390.53 | $390.17 | $390.37 | 0 | $390.37 |
| 1652375700 | $390.39 | $390.85 | $390.33 | $390.83 | 0 | $390.83 |
| 1652375760 | $390.83 | $390.94 | $390.17 | $390.17 | 0 | $390.17 |
| 1652375820 | $390.17 | $390.46 | $390.07 | $390.43 | 0 | $390.43 |
| 1652375880 | $390.41 | $390.41 | $390.01 | $390.02 | 0 | $390.02 |
| 1652375940 | $390.01 | $390.01 | $389.67 | $389.85 | 0 | $389.85 |
| 1652376000 | $389.83 | $390.15 | $389.83 | $390.06 | 0 | $390.06 |
| 1652376060 | $390.05 | $390.52 | $390.00 | $390.41 | 0 | $390.41 |
| 1652376120 | $390.40 | $390.47 | $389.78 | $389.95 | 0 | $389.95 |
| 1652376180 | $389.96 | $389.97 | $389.65 | $389.70 | 0 | $389.70 |
| 1652376240 | $389.71 | $390.05 | $389.71 | $390.01 | 0 | $390.01 |
| 1652376300 | $390.01 | $390.17 | $389.89 | $390.16 | 0 | $390.16 |
| 1652376360 | $390.16 | $390.24 | $389.98 | $390.20 | 0 | $390.20 |
| 1652376420 | $390.18 | $390.25 | $389.87 | $390.07 | 0 | $390.07 |
| 1652376480 | $390.05 | $390.05 | $389.58 | $389.59 | 0 | $389.59 |
| 1652376540 | $389.59 | $389.98 | $389.46 | $389.97 | 0 | $389.97 |
| 1652376600 | $390.02 | $390.28 | $389.74 | $390.27 | 0 | $390.27 |
| 1652376660 | $390.29 | $390.36 | $390.18 | $390.28 | 0 | $390.28 |
| 1652376720 | $390.27 | $390.27 | $389.28 | $389.28 | 0 | $389.28 |
| 1652376780 | $389.24 | $389.63 | $389.12 | $389.61 | 0 | $389.61 |
| 1652376840 | $389.61 | $389.61 | $389.37 | $389.46 | 0 | $389.46 |
| 1652376900 | $389.45 | $389.57 | $389.31 | $389.57 | 0 | $389.57 |
| 1652376960 | $389.60 | $389.64 | $389.13 | $389.13 | 0 | $389.13 |
| 1652377020 | $389.01 | $389.01 | $388.75 | $388.77 | 0 | $388.77 |
| 1652377080 | $388.75 | $388.76 | $388.51 | $388.52 | 0 | $388.52 |
| 1652377140 | $388.52 | $388.69 | $388.47 | $388.63 | 0 | $388.63 |
| 1652377200 | $388.63 | $388.63 | $388.49 | $388.53 | 0 | $388.53 |
| 1652377260 | $388.53 | $388.66 | $388.41 | $388.52 | 0 | $388.52 |
| 1652377320 | $388.48 | $388.68 | $388.31 | $388.68 | 0 | $388.68 |
| 1652377380 | $388.69 | $388.73 | $388.46 | $388.58 | 0 | $388.58 |
| 1652377440 | $388.49 | $388.58 | $388.36 | $388.44 | 0 | $388.44 |
| 1652377500 | $388.44 | $388.52 | $388.39 | $388.43 | 0 | $388.43 |
| 1652377560 | $388.43 | $388.43 | $388.07 | $388.09 | 0 | $388.09 |
| 1652377620 | $388.09 | $388.09 | $387.79 | $387.79 | 0 | $387.79 |
| 1652377680 | $387.79 | $387.79 | $387.55 | $387.57 | 0 | $387.57 |
| 1652377740 | $387.55 | $387.55 | $387.32 | $387.33 | 0 | $387.33 |
| 1652377800 | $387.32 | $387.54 | $387.29 | $387.48 | 0 | $387.48 |
| 1652377860 | $387.50 | $387.73 | $387.50 | $387.51 | 0 | $387.51 |
| 1652377920 | $387.52 | $387.52 | $387.34 | $387.35 | 0 | $387.35 |
| 1652377980 | $387.34 | $387.58 | $387.32 | $387.58 | 0 | $387.58 |
| 1652378040 | $387.61 | $387.61 | $387.35 | $387.41 | 0 | $387.41 |
| 1652378100 | $387.42 | $387.49 | $387.30 | $387.30 | 0 | $387.30 |
| 1652378160 | $387.29 | $387.65 | $387.14 | $387.56 | 0 | $387.56 |
| 1652378220 | $387.54 | $388.27 | $387.51 | $388.27 | 0 | $388.27 |
| 1652378280 | $388.26 | $388.26 | $387.61 | $387.61 | 0 | $387.61 |
| 1652378340 | $387.57 | $387.78 | $387.54 | $387.72 | 0 | $387.72 |
| 1652378400 | $387.74 | $388.07 | $387.67 | $388.03 | 0 | $388.03 |
| 1652378460 | $388.03 | $388.20 | $387.95 | $388.19 | 0 | $388.19 |
| 1652378520 | $388.19 | $388.23 | $388.05 | $388.14 | 0 | $388.14 |
| 1652378580 | $388.14 | $388.57 | $388.11 | $388.56 | 0 | $388.56 |
| 1652378640 | $388.56 | $388.56 | $388.11 | $388.32 | 0 | $388.32 |
| 1652378700 | $388.31 | $388.31 | $387.57 | $387.57 | 0 | $387.57 |
| 1652378760 | $387.57 | $387.59 | $387.40 | $387.59 | 0 | $387.59 |
| 1652378820 | $387.70 | $387.89 | $387.34 | $387.36 | 0 | $387.36 |
| 1652378880 | $387.41 | $387.41 | $387.20 | $387.20 | 0 | $387.20 |
| 1652378940 | $387.15 | $387.15 | $386.82 | $386.83 | 0 | $386.83 |
| 1652379000 | $386.84 | $387.05 | $386.82 | $387.05 | 0 | $387.05 |
| 1652379060 | $387.09 | $387.09 | $386.90 | $387.08 | 0 | $387.08 |
| 1652379120 | $387.08 | $387.28 | $386.91 | $386.91 | 0 | $386.91 |
| 1652379180 | $386.90 | $387.11 | $386.85 | $387.03 | 0 | $387.03 |
| 1652379240 | $387.02 | $387.42 | $387.02 | $387.42 | 0 | $387.42 |
| 1652379300 | $387.40 | $387.46 | $387.21 | $387.44 | 0 | $387.44 |
| 1652379360 | $387.44 | $387.62 | $387.29 | $387.33 | 0 | $387.33 |
| 1652379420 | $387.33 | $387.36 | $387.17 | $387.35 | 0 | $387.35 |
| 1652379480 | $387.33 | $387.72 | $387.25 | $387.67 | 0 | $387.67 |
| 1652379540 | $387.65 | $387.96 | $387.57 | $387.92 | 0 | $387.92 |
| 1652379600 | $387.93 | $388.42 | $387.85 | $388.42 | 0 | $388.42 |
| 1652379660 | $388.38 | $388.38 | $388.04 | $388.06 | 0 | $388.06 |
| 1652379720 | $388.04 | $388.04 | $387.45 | $387.62 | 0 | $387.62 |
| 1652379780 | $387.60 | $387.60 | $387.29 | $387.30 | 0 | $387.30 |
| 1652379840 | $387.25 | $387.43 | $387.16 | $387.43 | 0 | $387.43 |
| 1652379900 | $387.42 | $387.52 | $387.09 | $387.48 | 0 | $387.48 |
| 1652379960 | $387.49 | $387.49 | $387.28 | $387.43 | 0 | $387.43 |
| 1652380020 | $387.43 | $388.03 | $387.43 | $387.83 | 0 | $387.83 |
| 1652380080 | $387.83 | $387.83 | $387.29 | $387.52 | 0 | $387.52 |
| 1652380140 | $387.47 | $387.71 | $387.46 | $387.66 | 0 | $387.66 |
| 1652380200 | $387.67 | $387.67 | $387.32 | $387.45 | 0 | $387.45 |
| 1652380260 | $387.47 | $387.77 | $387.28 | $387.29 | 0 | $387.29 |
| 1652380320 | $387.21 | $387.21 | $386.53 | $386.53 | 0 | $386.53 |
| 1652380380 | $386.52 | $386.58 | $386.41 | $386.52 | 0 | $386.52 |
| 1652380440 | $386.51 | $386.85 | $386.49 | $386.85 | 0 | $386.85 |
| 1652380500 | $386.92 | $386.92 | $386.66 | $386.71 | 0 | $386.71 |
| 1652380560 | $386.71 | $386.71 | $386.43 | $386.55 | 0 | $386.55 |
| 1652380620 | $386.53 | $386.79 | $386.49 | $386.79 | 0 | $386.79 |
| 1652380680 | $386.78 | $386.82 | $386.40 | $386.50 | 0 | $386.50 |
| 1652380740 | $386.49 | $386.49 | $386.17 | $386.24 | 0 | $386.24 |
| 1652380800 | $386.25 | $386.44 | $386.19 | $386.27 | 0 | $386.27 |
| 1652380860 | $386.27 | $386.43 | $386.18 | $386.29 | 0 | $386.29 |
| 1652380920 | $386.28 | $386.49 | $386.23 | $386.25 | 0 | $386.25 |
| 1652380980 | $386.24 | $386.24 | $385.91 | $385.91 | 0 | $385.91 |
| 1652381040 | $385.91 | $386.35 | $385.89 | $386.35 | 0 | $386.35 |
| 1652381100 | $386.35 | $386.90 | $386.34 | $386.75 | 0 | $386.75 |
| 1652381160 | $386.76 | $386.87 | $386.37 | $386.44 | 0 | $386.44 |
| 1652381220 | $386.45 | $386.64 | $386.30 | $386.64 | 0 | $386.64 |
| 1652381280 | $386.66 | $386.82 | $386.55 | $386.59 | 0 | $386.59 |
| 1652381340 | $386.58 | $386.62 | $386.34 | $386.35 | 0 | $386.35 |
| 1652381400 | $386.34 | $386.34 | $385.96 | $386.13 | 0 | $386.13 |
| 1652381460 | $386.13 | $386.68 | $386.12 | $386.57 | 0 | $386.57 |
| 1652381520 | $386.59 | $386.90 | $386.53 | $386.90 | 0 | $386.90 |
| 1652381580 | $386.91 | $387.07 | $386.82 | $387.07 | 0 | $387.07 |
| 1652381640 | $387.07 | $387.13 | $386.63 | $386.63 | 0 | $386.63 |
| 1652381700 | $386.62 | $386.83 | $386.52 | $386.60 | 0 | $386.60 |
| 1652381760 | $386.60 | $386.69 | $386.55 | $386.64 | 0 | $386.64 |
| 1652381820 | $386.65 | $386.72 | $386.31 | $386.31 | 0 | $386.31 |
| 1652381880 | $386.25 | $386.43 | $386.17 | $386.37 | 0 | $386.37 |
| 1652381940 | $386.37 | $386.46 | $386.24 | $386.46 | 0 | $386.46 |
| 1652382000 | $386.46 | $387.23 | $386.40 | $387.11 | 0 | $387.11 |
| 1652382060 | $387.11 | $387.11 | $386.33 | $386.33 | 0 | $386.33 |
| 1652382120 | $386.30 | $386.70 | $386.29 | $386.57 | 0 | $386.57 |
| 1652382180 | $386.57 | $387.40 | $386.57 | $387.39 | 0 | $387.39 |
| 1652382240 | $387.34 | $387.69 | $387.34 | $387.67 | 0 | $387.67 |
| 1652382300 | $387.67 | $387.70 | $387.21 | $387.40 | 0 | $387.40 |
| 1652382360 | $387.40 | $387.40 | $386.79 | $386.84 | 0 | $386.84 |
| 1652382420 | $386.84 | $386.95 | $386.73 | $386.95 | 0 | $386.95 |
| 1652382480 | $386.94 | $386.94 | $386.68 | $386.68 | 0 | $386.68 |
| 1652382540 | $386.68 | $386.93 | $386.57 | $386.91 | 0 | $386.91 |
| 1652382600 | $386.92 | $386.94 | $386.31 | $386.31 | 0 | $386.31 |
| 1652382660 | $386.34 | $386.45 | $386.20 | $386.44 | 0 | $386.44 |
| 1652382720 | $386.51 | $386.95 | $386.51 | $386.77 | 0 | $386.77 |
| 1652382780 | $386.78 | $386.86 | $386.64 | $386.83 | 0 | $386.83 |
| 1652382840 | $386.84 | $386.92 | $386.77 | $386.92 | 0 | $386.92 |
| 1652382900 | $386.92 | $387.56 | $386.90 | $387.47 | 0 | $387.47 |
| 1652382960 | $387.45 | $387.45 | $387.14 | $387.22 | 0 | $387.22 |
| 1652383020 | $387.22 | $387.75 | $387.11 | $387.72 | 0 | $387.72 |
| 1652383080 | $387.76 | $388.55 | $387.74 | $388.50 | 0 | $388.50 |
| 1652383140 | $388.46 | $388.83 | $388.43 | $388.62 | 0 | $388.62 |
| 1652383200 | $388.63 | $389.17 | $388.48 | $389.17 | 0 | $389.17 |
| 1652383260 | $389.25 | $390.17 | $389.23 | $390.17 | 0 | $390.17 |
| 1652383320 | $390.19 | $390.27 | $389.90 | $390.10 | 0 | $390.10 |
| 1652383380 | $390.09 | $390.55 | $390.05 | $390.29 | 0 | $390.29 |
| 1652383440 | $390.28 | $390.29 | $389.62 | $390.08 | 0 | $390.08 |
| 1652383500 | $390.07 | $390.52 | $390.04 | $390.32 | 0 | $390.32 |
| 1652383560 | $390.26 | $390.95 | $390.12 | $390.77 | 0 | $390.77 |
| 1652383620 | $390.76 | $390.83 | $390.38 | $390.41 | 0 | $390.41 |
| 1652383680 | $390.41 | $390.50 | $390.00 | $390.15 | 0 | $390.15 |
| 1652383740 | $390.12 | $390.12 | $388.90 | $388.94 | 0 | $388.94 |
| 1652383800 | $388.93 | $389.60 | $388.91 | $389.53 | 0 | $389.53 |
| 1652383860 | $389.53 | $389.58 | $389.27 | $389.27 | 0 | $389.27 |
| 1652383920 | $389.26 | $390.61 | $389.25 | $390.52 | 0 | $390.52 |
| 1652383980 | $390.52 | $390.55 | $389.96 | $389.96 | 0 | $389.96 |
| 1652384040 | $389.95 | $390.17 | $389.95 | $390.05 | 0 | $390.05 |
| 1652384100 | $389.94 | $390.27 | $389.34 | $390.11 | 0 | $390.11 |
| 1652384160 | $390.09 | $390.24 | $389.90 | $389.91 | 0 | $389.91 |
| 1652384220 | $389.89 | $389.89 | $389.44 | $389.59 | 0 | $389.59 |
| 1652384280 | $389.52 | $390.38 | $389.52 | $390.01 | 0 | $390.01 |
| 1652384340 | $390.02 | $390.55 | $390.02 | $390.55 | 0 | $390.55 |
| 1652384400 | $390.52 | $390.77 | $390.26 | $390.52 | 0 | $390.52 |
| 1652384460 | $390.54 | $390.68 | $390.31 | $390.67 | 0 | $390.67 |
| 1652384520 | $390.67 | $391.08 | $390.67 | $391.05 | 0 | $391.05 |
| 1652384580 | $391.05 | $391.38 | $389.90 | $389.92 | 0 | $389.92 |
| 1652384640 | $389.92 | $390.28 | $389.85 | $390.28 | 0 | $390.28 |
| 1652384700 | $390.27 | $390.80 | $389.99 | $390.53 | 0 | $390.53 |
| 1652384760 | $390.52 | $390.52 | $390.09 | $390.17 | 0 | $390.17 |
| 1652384820 | $390.20 | $390.61 | $390.20 | $390.46 | 0 | $390.46 |
| 1652384880 | $390.61 | $390.91 | $390.50 | $390.77 | 0 | $390.77 |
| 1652384940 | $390.75 | $391.13 | $390.41 | $390.45 | 0 | $390.45 |
| 1652385000 | $390.34 | $391.88 | $390.34 | $391.86 | 0 | $391.86 |
| 1652385060 | $391.87 | $392.23 | $391.40 | $392.23 | 0 | $392.23 |
| 1652385120 | $392.25 | $392.27 | $391.89 | $392.04 | 0 | $392.04 |
| 1652385180 | $392.03 | $392.03 | $391.12 | $391.50 | 0 | $391.50 |
| 1652385240 | $391.50 | $391.50 | $390.72 | $391.30 | 0 | $391.30 |
| 1652385300 | $391.20 | $391.43 | $391.02 | $391.23 | 0 | $391.23 |
| 1652385360 | $391.20 | $392.44 | $391.20 | $392.43 | 0 | $392.43 |
| 1652385420 | $392.42 | $392.42 | $392.04 | $392.39 | 0 | $392.39 |
| 1652385480 | $392.39 | $392.82 | $392.26 | $392.77 | 0 | $392.77 |
| 1652385540 | $392.82 | $393.20 | $392.63 | $393.17 | 0 | $393.17 |
| 1652385600 | $393.10 | $393.10 | $393.03 | $393.03 | 0 | $393.03 |
| 1652385660 | $393.03 | $393.03 | $393.03 | $393.03 | 0 | $393.03 |
| 1652385720 | $393.03 | $393.03 | $393.03 | $393.03 | 0 | $393.03 |
| 1652385780 | $393.03 | $393.03 | $393.02 | $393.02 | 0 | $393.02 |
| 1652385840 | $393.02 | $393.02 | $393.01 | $393.01 | 0 | $393.01 |
| 1652385900 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652385960 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386020 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386080 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386140 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386200 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386260 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386320 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386380 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386440 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386500 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386560 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386620 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386680 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386740 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652386800 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652389020 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |
| 1652390460 | $393.01 | $393.01 | $393.01 | $393.01 | 0 | $393.01 |