XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From May 13, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652448600 | $396.39 | $397.43 | $396.39 | $397.38 | 0 | $397.38 |
| 1652448660 | $397.38 | $397.80 | $397.38 | $397.70 | 0 | $397.70 |
| 1652448720 | $397.69 | $397.88 | $397.45 | $397.53 | 0 | $397.53 |
| 1652448780 | $397.52 | $397.62 | $397.29 | $397.29 | 0 | $397.29 |
| 1652448840 | $397.30 | $397.38 | $396.99 | $396.99 | 0 | $396.99 |
| 1652448900 | $396.97 | $396.97 | $396.46 | $396.67 | 0 | $396.67 |
| 1652448960 | $396.74 | $397.70 | $396.69 | $397.55 | 0 | $397.55 |
| 1652449020 | $397.53 | $398.10 | $397.53 | $398.03 | 0 | $398.03 |
| 1652449080 | $398.04 | $398.22 | $397.76 | $397.91 | 0 | $397.91 |
| 1652449140 | $397.91 | $398.00 | $397.62 | $397.70 | 0 | $397.70 |
| 1652449200 | $397.73 | $398.28 | $397.19 | $398.28 | 0 | $398.28 |
| 1652449260 | $398.29 | $398.35 | $397.67 | $397.74 | 0 | $397.74 |
| 1652449320 | $397.75 | $398.18 | $397.75 | $398.07 | 0 | $398.07 |
| 1652449380 | $398.10 | $398.40 | $398.07 | $398.07 | 0 | $398.07 |
| 1652449440 | $398.06 | $398.37 | $398.06 | $398.31 | 0 | $398.31 |
| 1652449500 | $398.33 | $398.45 | $398.04 | $398.07 | 0 | $398.07 |
| 1652449560 | $398.07 | $398.59 | $398.06 | $398.51 | 0 | $398.51 |
| 1652449620 | $398.53 | $398.53 | $397.63 | $397.89 | 0 | $397.89 |
| 1652449680 | $397.94 | $398.14 | $397.72 | $397.79 | 0 | $397.79 |
| 1652449740 | $397.80 | $397.99 | $397.77 | $397.91 | 0 | $397.91 |
| 1652449800 | $397.91 | $398.54 | $397.91 | $398.54 | 0 | $398.54 |
| 1652449860 | $398.55 | $398.79 | $398.42 | $398.57 | 0 | $398.57 |
| 1652449920 | $398.56 | $398.93 | $398.56 | $398.93 | 0 | $398.93 |
| 1652449980 | $398.93 | $399.43 | $398.89 | $399.43 | 0 | $399.43 |
| 1652450040 | $399.46 | $399.76 | $399.46 | $399.70 | 0 | $399.70 |
| 1652450100 | $399.70 | $399.77 | $399.58 | $399.62 | 0 | $399.62 |
| 1652450160 | $399.58 | $399.59 | $399.29 | $399.36 | 0 | $399.36 |
| 1652450220 | $399.36 | $399.69 | $399.36 | $399.44 | 0 | $399.44 |
| 1652450280 | $399.45 | $399.45 | $399.07 | $399.26 | 0 | $399.26 |
| 1652450340 | $399.26 | $399.43 | $399.11 | $399.40 | 0 | $399.40 |
| 1652450400 | $399.43 | $399.92 | $399.35 | $399.73 | 0 | $399.73 |
| 1652450460 | $399.75 | $399.91 | $399.67 | $399.89 | 0 | $399.89 |
| 1652450520 | $399.92 | $400.65 | $399.92 | $400.65 | 0 | $400.65 |
| 1652450580 | $400.64 | $400.65 | $400.33 | $400.35 | 0 | $400.35 |
| 1652450640 | $400.34 | $400.46 | $400.32 | $400.44 | 0 | $400.44 |
| 1652450700 | $400.48 | $400.65 | $400.40 | $400.50 | 0 | $400.50 |
| 1652450760 | $400.49 | $400.63 | $400.32 | $400.37 | 0 | $400.37 |
| 1652450820 | $400.37 | $400.52 | $400.14 | $400.14 | 0 | $400.14 |
| 1652450880 | $400.11 | $400.54 | $399.92 | $400.51 | 0 | $400.51 |
| 1652450940 | $400.52 | $400.61 | $400.31 | $400.47 | 0 | $400.47 |
| 1652451000 | $400.49 | $400.76 | $400.30 | $400.72 | 0 | $400.72 |
| 1652451060 | $400.72 | $400.72 | $400.17 | $400.65 | 0 | $400.65 |
| 1652451120 | $400.66 | $400.66 | $400.34 | $400.43 | 0 | $400.43 |
| 1652451180 | $400.43 | $400.50 | $400.25 | $400.48 | 0 | $400.48 |
| 1652451240 | $400.51 | $400.86 | $400.34 | $400.55 | 0 | $400.55 |
| 1652451300 | $400.54 | $400.56 | $400.33 | $400.54 | 0 | $400.54 |
| 1652451360 | $400.54 | $400.59 | $400.34 | $400.38 | 0 | $400.38 |
| 1652451420 | $400.39 | $400.68 | $400.39 | $400.45 | 0 | $400.45 |
| 1652451480 | $400.46 | $400.48 | $400.09 | $400.34 | 0 | $400.34 |
| 1652451540 | $400.36 | $400.53 | $400.36 | $400.53 | 0 | $400.53 |
| 1652451600 | $400.54 | $401.29 | $400.54 | $401.29 | 0 | $401.29 |
| 1652451660 | $401.25 | $401.32 | $401.18 | $401.24 | 0 | $401.24 |
| 1652451720 | $401.26 | $401.89 | $401.26 | $401.88 | 0 | $401.88 |
| 1652451780 | $401.88 | $401.88 | $401.64 | $401.66 | 0 | $401.66 |
| 1652451840 | $401.67 | $401.87 | $401.66 | $401.87 | 0 | $401.87 |
| 1652451900 | $401.87 | $402.03 | $401.86 | $401.97 | 0 | $401.97 |
| 1652451960 | $401.99 | $402.03 | $401.92 | $401.94 | 0 | $401.94 |
| 1652452020 | $401.93 | $401.96 | $401.66 | $401.88 | 0 | $401.88 |
| 1652452080 | $401.89 | $402.20 | $401.89 | $402.18 | 0 | $402.18 |
| 1652452140 | $402.18 | $402.20 | $401.79 | $401.79 | 0 | $401.79 |
| 1652452200 | $401.78 | $401.82 | $401.66 | $401.70 | 0 | $401.70 |
| 1652452260 | $401.68 | $401.83 | $401.65 | $401.79 | 0 | $401.79 |
| 1652452320 | $401.82 | $402.08 | $401.82 | $402.08 | 0 | $402.08 |
| 1652452380 | $402.08 | $402.09 | $401.79 | $401.80 | 0 | $401.80 |
| 1652452440 | $401.79 | $402.02 | $401.79 | $402.02 | 0 | $402.02 |
| 1652452500 | $402.03 | $402.18 | $401.97 | $402.06 | 0 | $402.06 |
| 1652452560 | $402.06 | $402.08 | $401.82 | $401.88 | 0 | $401.88 |
| 1652452620 | $401.89 | $402.14 | $401.89 | $401.91 | 0 | $401.91 |
| 1652452680 | $401.92 | $401.96 | $401.62 | $401.81 | 0 | $401.81 |
| 1652452740 | $401.81 | $402.03 | $401.79 | $401.84 | 0 | $401.84 |
| 1652452800 | $401.85 | $401.89 | $401.49 | $401.54 | 0 | $401.54 |
| 1652452860 | $401.58 | $401.68 | $401.49 | $401.53 | 0 | $401.53 |
| 1652452920 | $401.56 | $401.58 | $401.34 | $401.48 | 0 | $401.48 |
| 1652452980 | $401.48 | $401.48 | $401.01 | $401.02 | 0 | $401.02 |
| 1652453040 | $401.06 | $401.07 | $400.77 | $400.78 | 0 | $400.78 |
| 1652453100 | $400.77 | $400.78 | $400.17 | $400.30 | 0 | $400.30 |
| 1652453160 | $400.29 | $400.79 | $400.28 | $400.79 | 0 | $400.79 |
| 1652453220 | $400.77 | $401.13 | $400.77 | $401.08 | 0 | $401.08 |
| 1652453280 | $401.07 | $401.10 | $400.93 | $400.96 | 0 | $400.96 |
| 1652453340 | $400.95 | $401.04 | $400.84 | $400.91 | 0 | $400.91 |
| 1652453400 | $400.91 | $400.92 | $400.76 | $400.92 | 0 | $400.92 |
| 1652453460 | $400.93 | $401.16 | $400.91 | $401.12 | 0 | $401.12 |
| 1652453520 | $401.12 | $401.34 | $401.12 | $401.34 | 0 | $401.34 |
| 1652453580 | $401.36 | $401.60 | $401.36 | $401.60 | 0 | $401.60 |
| 1652453640 | $401.60 | $401.85 | $401.60 | $401.81 | 0 | $401.81 |
| 1652453700 | $401.83 | $401.91 | $401.74 | $401.86 | 0 | $401.86 |
| 1652453760 | $401.86 | $401.99 | $401.63 | $401.66 | 0 | $401.66 |
| 1652453820 | $401.67 | $401.67 | $401.52 | $401.62 | 0 | $401.62 |
| 1652453880 | $401.62 | $401.69 | $401.55 | $401.66 | 0 | $401.66 |
| 1652453940 | $401.66 | $401.83 | $401.66 | $401.70 | 0 | $401.70 |
| 1652454000 | $401.70 | $401.70 | $401.55 | $401.56 | 0 | $401.56 |
| 1652454060 | $401.56 | $401.56 | $401.08 | $401.19 | 0 | $401.19 |
| 1652454120 | $401.21 | $401.59 | $401.19 | $401.59 | 0 | $401.59 |
| 1652454180 | $401.59 | $401.70 | $401.45 | $401.59 | 0 | $401.59 |
| 1652454240 | $401.58 | $401.58 | $401.30 | $401.36 | 0 | $401.36 |
| 1652454300 | $401.37 | $401.74 | $401.37 | $401.66 | 0 | $401.66 |
| 1652454360 | $401.63 | $401.77 | $401.63 | $401.77 | 0 | $401.77 |
| 1652454420 | $401.77 | $401.87 | $401.74 | $401.76 | 0 | $401.76 |
| 1652454480 | $401.76 | $401.80 | $401.54 | $401.80 | 0 | $401.80 |
| 1652454540 | $401.82 | $401.87 | $401.71 | $401.76 | 0 | $401.76 |
| 1652454600 | $401.75 | $401.84 | $401.65 | $401.76 | 0 | $401.76 |
| 1652454660 | $401.82 | $401.82 | $401.64 | $401.69 | 0 | $401.69 |
| 1652454720 | $401.69 | $401.88 | $401.66 | $401.75 | 0 | $401.75 |
| 1652454780 | $401.75 | $401.81 | $401.54 | $401.68 | 0 | $401.68 |
| 1652454840 | $401.67 | $401.89 | $401.62 | $401.77 | 0 | $401.77 |
| 1652454900 | $401.76 | $401.76 | $401.44 | $401.64 | 0 | $401.64 |
| 1652454960 | $401.64 | $401.64 | $401.15 | $401.32 | 0 | $401.32 |
| 1652455020 | $401.32 | $401.57 | $401.28 | $401.42 | 0 | $401.42 |
| 1652455080 | $401.42 | $401.58 | $401.42 | $401.55 | 0 | $401.55 |
| 1652455140 | $401.57 | $401.65 | $401.08 | $401.27 | 0 | $401.27 |
| 1652455200 | $401.27 | $401.69 | $401.27 | $401.68 | 0 | $401.68 |
| 1652455260 | $401.68 | $401.79 | $401.65 | $401.67 | 0 | $401.67 |
| 1652455320 | $401.67 | $401.73 | $401.54 | $401.67 | 0 | $401.67 |
| 1652455380 | $401.67 | $401.95 | $401.65 | $401.95 | 0 | $401.95 |
| 1652455440 | $401.95 | $402.11 | $401.88 | $401.91 | 0 | $401.91 |
| 1652455500 | $401.91 | $401.96 | $401.80 | $401.95 | 0 | $401.95 |
| 1652455560 | $401.95 | $402.07 | $401.91 | $402.07 | 0 | $402.07 |
| 1652455620 | $402.08 | $402.36 | $402.08 | $402.36 | 0 | $402.36 |
| 1652455680 | $402.35 | $402.36 | $402.21 | $402.27 | 0 | $402.27 |
| 1652455740 | $402.26 | $402.26 | $402.11 | $402.26 | 0 | $402.26 |
| 1652455800 | $402.27 | $402.35 | $402.19 | $402.35 | 0 | $402.35 |
| 1652455860 | $402.41 | $402.43 | $402.18 | $402.18 | 0 | $402.18 |
| 1652455920 | $402.18 | $402.31 | $401.86 | $402.31 | 0 | $402.31 |
| 1652455980 | $402.31 | $402.32 | $402.14 | $402.15 | 0 | $402.15 |
| 1652456040 | $402.14 | $402.20 | $402.09 | $402.16 | 0 | $402.16 |
| 1652456100 | $402.17 | $402.24 | $402.06 | $402.22 | 0 | $402.22 |
| 1652456160 | $402.22 | $402.30 | $402.21 | $402.30 | 0 | $402.30 |
| 1652456220 | $402.31 | $402.44 | $402.25 | $402.37 | 0 | $402.37 |
| 1652456280 | $402.40 | $402.45 | $402.17 | $402.31 | 0 | $402.31 |
| 1652456340 | $402.32 | $402.47 | $402.32 | $402.40 | 0 | $402.40 |
| 1652456400 | $402.40 | $402.40 | $401.82 | $401.82 | 0 | $401.82 |
| 1652456460 | $401.82 | $401.95 | $401.76 | $401.82 | 0 | $401.82 |
| 1652456520 | $401.82 | $401.91 | $401.60 | $401.91 | 0 | $401.91 |
| 1652456580 | $401.92 | $401.92 | $401.76 | $401.79 | 0 | $401.79 |
| 1652456640 | $401.79 | $401.97 | $401.79 | $401.93 | 0 | $401.93 |
| 1652456700 | $401.96 | $401.96 | $401.88 | $401.89 | 0 | $401.89 |
| 1652456760 | $401.88 | $401.90 | $401.61 | $401.73 | 0 | $401.73 |
| 1652456820 | $401.74 | $401.81 | $401.71 | $401.79 | 0 | $401.79 |
| 1652456880 | $401.81 | $401.86 | $401.67 | $401.69 | 0 | $401.69 |
| 1652456940 | $401.68 | $401.81 | $401.68 | $401.78 | 0 | $401.78 |
| 1652457000 | $401.78 | $401.89 | $401.73 | $401.86 | 0 | $401.86 |
| 1652457060 | $401.85 | $402.14 | $401.79 | $402.07 | 0 | $402.07 |
| 1652457120 | $402.06 | $402.20 | $402.01 | $402.14 | 0 | $402.14 |
| 1652457180 | $402.15 | $402.31 | $402.14 | $402.28 | 0 | $402.28 |
| 1652457240 | $402.27 | $402.41 | $402.27 | $402.40 | 0 | $402.40 |
| 1652457300 | $402.39 | $402.40 | $402.35 | $402.35 | 0 | $402.35 |
| 1652457360 | $402.35 | $402.37 | $402.21 | $402.22 | 0 | $402.22 |
| 1652457420 | $402.23 | $402.43 | $402.23 | $402.35 | 0 | $402.35 |
| 1652457480 | $402.35 | $402.46 | $402.34 | $402.37 | 0 | $402.37 |
| 1652457540 | $402.37 | $402.39 | $402.15 | $402.21 | 0 | $402.21 |
| 1652457600 | $402.33 | $402.35 | $402.23 | $402.32 | 0 | $402.32 |
| 1652457660 | $402.32 | $402.49 | $402.32 | $402.46 | 0 | $402.46 |
| 1652457720 | $402.46 | $402.54 | $402.46 | $402.48 | 0 | $402.48 |
| 1652457780 | $402.47 | $402.56 | $402.28 | $402.56 | 0 | $402.56 |
| 1652457840 | $402.57 | $402.77 | $402.57 | $402.76 | 0 | $402.76 |
| 1652457900 | $402.75 | $402.92 | $402.74 | $402.91 | 0 | $402.91 |
| 1652457960 | $402.91 | $403.02 | $402.90 | $402.98 | 0 | $402.98 |
| 1652458020 | $402.98 | $403.19 | $402.93 | $403.19 | 0 | $403.19 |
| 1652458080 | $403.20 | $403.25 | $403.13 | $403.23 | 0 | $403.23 |
| 1652458140 | $403.24 | $403.43 | $403.24 | $403.43 | 0 | $403.43 |
| 1652458200 | $403.44 | $403.48 | $403.33 | $403.36 | 0 | $403.36 |
| 1652458260 | $403.36 | $403.38 | $403.28 | $403.38 | 0 | $403.38 |
| 1652458320 | $403.38 | $403.65 | $403.38 | $403.64 | 0 | $403.64 |
| 1652458380 | $403.65 | $403.83 | $403.65 | $403.83 | 0 | $403.83 |
| 1652458440 | $403.83 | $403.89 | $403.70 | $403.70 | 0 | $403.70 |
| 1652458500 | $403.70 | $403.71 | $403.59 | $403.63 | 0 | $403.63 |
| 1652458560 | $403.64 | $403.75 | $403.64 | $403.70 | 0 | $403.70 |
| 1652458620 | $403.70 | $403.71 | $403.61 | $403.61 | 0 | $403.61 |
| 1652458680 | $403.61 | $403.61 | $403.49 | $403.49 | 0 | $403.49 |
| 1652458740 | $403.49 | $403.49 | $403.31 | $403.31 | 0 | $403.31 |
| 1652458800 | $403.31 | $403.40 | $403.28 | $403.32 | 0 | $403.32 |
| 1652458860 | $403.33 | $403.34 | $403.11 | $403.18 | 0 | $403.18 |
| 1652458920 | $403.18 | $403.19 | $403.06 | $403.07 | 0 | $403.07 |
| 1652458980 | $403.07 | $403.09 | $402.91 | $402.91 | 0 | $402.91 |
| 1652459040 | $402.91 | $403.02 | $402.90 | $403.02 | 0 | $403.02 |
| 1652459100 | $403.03 | $403.03 | $402.64 | $402.72 | 0 | $402.72 |
| 1652459160 | $402.73 | $402.77 | $402.59 | $402.64 | 0 | $402.64 |
| 1652459220 | $402.61 | $402.63 | $402.57 | $402.61 | 0 | $402.61 |
| 1652459280 | $402.61 | $402.89 | $402.61 | $402.85 | 0 | $402.85 |
| 1652459340 | $402.85 | $403.01 | $402.85 | $403.01 | 0 | $403.01 |
| 1652459400 | $403.01 | $403.18 | $403.01 | $403.18 | 0 | $403.18 |
| 1652459460 | $403.19 | $403.37 | $403.18 | $403.36 | 0 | $403.36 |
| 1652459520 | $403.36 | $403.43 | $403.35 | $403.43 | 0 | $403.43 |
| 1652459580 | $403.44 | $403.53 | $403.38 | $403.41 | 0 | $403.41 |
| 1652459640 | $403.41 | $403.41 | $403.25 | $403.30 | 0 | $403.30 |
| 1652459700 | $403.30 | $403.35 | $403.24 | $403.30 | 0 | $403.30 |
| 1652459760 | $403.29 | $403.40 | $403.29 | $403.37 | 0 | $403.37 |
| 1652459820 | $403.37 | $403.41 | $403.30 | $403.34 | 0 | $403.34 |
| 1652459880 | $403.34 | $403.42 | $403.29 | $403.32 | 0 | $403.32 |
| 1652459940 | $403.32 | $403.35 | $403.26 | $403.35 | 0 | $403.35 |
| 1652460000 | $403.34 | $403.42 | $403.28 | $403.39 | 0 | $403.39 |
| 1652460060 | $403.38 | $403.52 | $403.38 | $403.50 | 0 | $403.50 |
| 1652460120 | $403.50 | $403.54 | $403.48 | $403.54 | 0 | $403.54 |
| 1652460180 | $403.53 | $403.54 | $403.33 | $403.38 | 0 | $403.38 |
| 1652460240 | $403.38 | $403.45 | $403.19 | $403.19 | 0 | $403.19 |
| 1652460300 | $403.20 | $403.20 | $402.90 | $402.91 | 0 | $402.91 |
| 1652460360 | $402.90 | $403.19 | $402.90 | $403.05 | 0 | $403.05 |
| 1652460420 | $403.04 | $403.05 | $402.82 | $402.84 | 0 | $402.84 |
| 1652460480 | $402.84 | $402.90 | $402.77 | $402.77 | 0 | $402.77 |
| 1652460540 | $402.77 | $402.77 | $402.60 | $402.61 | 0 | $402.61 |
| 1652460600 | $402.60 | $402.60 | $401.96 | $401.98 | 0 | $401.98 |
| 1652460660 | $401.99 | $401.99 | $401.86 | $401.87 | 0 | $401.87 |
| 1652460720 | $401.84 | $401.84 | $401.49 | $401.59 | 0 | $401.59 |
| 1652460780 | $401.59 | $401.91 | $401.59 | $401.87 | 0 | $401.87 |
| 1652460840 | $401.87 | $401.95 | $401.78 | $401.92 | 0 | $401.92 |
| 1652460900 | $401.92 | $402.24 | $401.92 | $402.23 | 0 | $402.23 |
| 1652460960 | $402.22 | $402.49 | $402.22 | $402.49 | 0 | $402.49 |
| 1652461020 | $402.49 | $402.49 | $402.37 | $402.46 | 0 | $402.46 |
| 1652461080 | $402.45 | $402.52 | $402.35 | $402.40 | 0 | $402.40 |
| 1652461140 | $402.41 | $402.49 | $402.37 | $402.49 | 0 | $402.49 |
| 1652461200 | $402.49 | $402.81 | $402.49 | $402.79 | 0 | $402.79 |
| 1652461260 | $402.80 | $402.90 | $402.78 | $402.90 | 0 | $402.90 |
| 1652461320 | $402.91 | $402.91 | $402.68 | $402.74 | 0 | $402.74 |
| 1652461380 | $402.73 | $402.73 | $402.39 | $402.52 | 0 | $402.52 |
| 1652461440 | $402.52 | $402.74 | $402.52 | $402.66 | 0 | $402.66 |
| 1652461500 | $402.66 | $402.66 | $402.20 | $402.20 | 0 | $402.20 |
| 1652461560 | $402.19 | $402.39 | $402.18 | $402.25 | 0 | $402.25 |
| 1652461620 | $402.24 | $402.24 | $402.03 | $402.04 | 0 | $402.04 |
| 1652461680 | $402.04 | $402.27 | $402.04 | $402.19 | 0 | $402.19 |
| 1652461740 | $402.19 | $402.21 | $402.11 | $402.14 | 0 | $402.14 |
| 1652461800 | $402.13 | $402.19 | $401.93 | $402.01 | 0 | $402.01 |
| 1652461860 | $402.05 | $402.35 | $402.05 | $402.08 | 0 | $402.08 |
| 1652461920 | $402.07 | $402.27 | $402.01 | $402.24 | 0 | $402.24 |
| 1652461980 | $402.23 | $402.29 | $402.15 | $402.27 | 0 | $402.27 |
| 1652462040 | $402.27 | $402.38 | $402.21 | $402.38 | 0 | $402.38 |
| 1652462100 | $402.33 | $402.33 | $401.98 | $401.98 | 0 | $401.98 |
| 1652462160 | $401.99 | $402.21 | $401.92 | $402.00 | 0 | $402.00 |
| 1652462220 | $402.03 | $402.17 | $402.01 | $402.01 | 0 | $402.01 |
| 1652462280 | $402.00 | $402.04 | $401.84 | $401.91 | 0 | $401.91 |
| 1652462340 | $401.93 | $401.97 | $401.72 | $401.79 | 0 | $401.79 |
| 1652462400 | $401.80 | $401.83 | $401.45 | $401.45 | 0 | $401.45 |
| 1652462460 | $401.45 | $401.67 | $401.42 | $401.56 | 0 | $401.56 |
| 1652462520 | $401.56 | $401.58 | $401.48 | $401.54 | 0 | $401.54 |
| 1652462580 | $401.54 | $401.88 | $401.54 | $401.88 | 0 | $401.88 |
| 1652462640 | $401.87 | $402.03 | $401.85 | $402.03 | 0 | $402.03 |
| 1652462700 | $402.03 | $402.17 | $402.03 | $402.17 | 0 | $402.17 |
| 1652462760 | $402.17 | $402.26 | $402.13 | $402.16 | 0 | $402.16 |
| 1652462820 | $402.14 | $402.14 | $401.83 | $401.85 | 0 | $401.85 |
| 1652462880 | $401.86 | $401.94 | $401.69 | $401.80 | 0 | $401.80 |
| 1652462940 | $401.81 | $401.86 | $401.69 | $401.69 | 0 | $401.69 |
| 1652463000 | $401.69 | $401.85 | $401.69 | $401.85 | 0 | $401.85 |
| 1652463060 | $401.85 | $401.89 | $401.65 | $401.69 | 0 | $401.69 |
| 1652463120 | $401.67 | $401.91 | $401.60 | $401.91 | 0 | $401.91 |
| 1652463180 | $401.90 | $402.02 | $401.90 | $402.01 | 0 | $402.01 |
| 1652463240 | $402.01 | $402.03 | $401.93 | $402.01 | 0 | $402.01 |
| 1652463300 | $402.01 | $402.02 | $401.74 | $401.87 | 0 | $401.87 |
| 1652463360 | $401.86 | $401.94 | $401.54 | $401.55 | 0 | $401.55 |
| 1652463420 | $401.55 | $401.60 | $401.50 | $401.52 | 0 | $401.52 |
| 1652463480 | $401.53 | $401.56 | $401.41 | $401.56 | 0 | $401.56 |
| 1652463540 | $401.57 | $401.65 | $401.42 | $401.42 | 0 | $401.42 |
| 1652463600 | $401.42 | $401.42 | $401.09 | $401.09 | 0 | $401.09 |
| 1652463660 | $401.06 | $401.06 | $400.74 | $400.84 | 0 | $400.84 |
| 1652463720 | $400.81 | $400.87 | $400.77 | $400.82 | 0 | $400.82 |
| 1652463780 | $400.84 | $400.86 | $400.72 | $400.84 | 0 | $400.84 |
| 1652463840 | $400.85 | $401.10 | $400.85 | $400.89 | 0 | $400.89 |
| 1652463900 | $400.90 | $400.90 | $400.73 | $400.76 | 0 | $400.76 |
| 1652463960 | $400.76 | $400.76 | $400.53 | $400.61 | 0 | $400.61 |
| 1652464020 | $400.61 | $400.65 | $400.49 | $400.51 | 0 | $400.51 |
| 1652464080 | $400.52 | $400.85 | $400.52 | $400.85 | 0 | $400.85 |
| 1652464140 | $400.85 | $401.09 | $400.85 | $401.07 | 0 | $401.07 |
| 1652464200 | $401.07 | $401.07 | $400.87 | $401.00 | 0 | $401.00 |
| 1652464260 | $400.99 | $401.12 | $400.96 | $400.97 | 0 | $400.97 |
| 1652464320 | $400.96 | $400.97 | $400.72 | $400.78 | 0 | $400.78 |
| 1652464380 | $400.78 | $400.79 | $400.62 | $400.62 | 0 | $400.62 |
| 1652464440 | $400.61 | $400.83 | $400.58 | $400.79 | 0 | $400.79 |
| 1652464500 | $400.79 | $400.79 | $400.35 | $400.35 | 0 | $400.35 |
| 1652464560 | $400.35 | $400.35 | $399.98 | $400.00 | 0 | $400.00 |
| 1652464620 | $400.00 | $400.13 | $399.96 | $400.03 | 0 | $400.03 |
| 1652464680 | $400.04 | $400.17 | $400.00 | $400.15 | 0 | $400.15 |
| 1652464740 | $400.15 | $400.18 | $400.10 | $400.16 | 0 | $400.16 |
| 1652464800 | $400.15 | $400.15 | $399.68 | $399.71 | 0 | $399.71 |
| 1652464860 | $399.71 | $399.71 | $399.48 | $399.62 | 0 | $399.62 |
| 1652464920 | $399.61 | $399.61 | $398.84 | $398.84 | 0 | $398.84 |
| 1652464980 | $398.83 | $398.96 | $398.81 | $398.87 | 0 | $398.87 |
| 1652465040 | $398.87 | $398.88 | $398.28 | $398.45 | 0 | $398.45 |
| 1652465100 | $398.45 | $398.45 | $397.97 | $398.10 | 0 | $398.10 |
| 1652465160 | $398.12 | $398.82 | $398.12 | $398.82 | 0 | $398.82 |
| 1652465220 | $398.82 | $398.84 | $398.75 | $398.79 | 0 | $398.79 |
| 1652465280 | $398.80 | $398.80 | $398.63 | $398.74 | 0 | $398.74 |
| 1652465340 | $398.74 | $399.13 | $398.74 | $399.09 | 0 | $399.09 |
| 1652465400 | $399.07 | $399.36 | $399.07 | $399.34 | 0 | $399.34 |
| 1652465460 | $399.34 | $399.36 | $399.21 | $399.35 | 0 | $399.35 |
| 1652465520 | $399.36 | $399.44 | $399.29 | $399.32 | 0 | $399.32 |
| 1652465580 | $399.33 | $399.33 | $398.99 | $399.01 | 0 | $399.01 |
| 1652465640 | $398.90 | $398.90 | $398.72 | $398.75 | 0 | $398.75 |
| 1652465700 | $398.75 | $398.81 | $398.59 | $398.61 | 0 | $398.61 |
| 1652465760 | $398.60 | $398.89 | $398.54 | $398.89 | 0 | $398.89 |
| 1652465820 | $398.91 | $398.99 | $398.70 | $398.83 | 0 | $398.83 |
| 1652465880 | $398.83 | $398.97 | $398.83 | $398.87 | 0 | $398.87 |
| 1652465940 | $398.87 | $399.35 | $398.82 | $399.35 | 0 | $399.35 |
| 1652466000 | $399.37 | $399.40 | $399.12 | $399.12 | 0 | $399.12 |
| 1652466060 | $399.12 | $399.20 | $399.05 | $399.13 | 0 | $399.13 |
| 1652466120 | $399.12 | $399.26 | $399.10 | $399.26 | 0 | $399.26 |
| 1652466180 | $399.25 | $399.25 | $398.45 | $398.55 | 0 | $398.55 |
| 1652466240 | $398.56 | $398.88 | $398.56 | $398.69 | 0 | $398.69 |
| 1652466300 | $398.70 | $398.91 | $398.64 | $398.64 | 0 | $398.64 |
| 1652466360 | $398.65 | $398.81 | $398.40 | $398.40 | 0 | $398.40 |
| 1652466420 | $398.39 | $398.60 | $398.39 | $398.44 | 0 | $398.44 |
| 1652466480 | $398.43 | $398.79 | $398.37 | $398.78 | 0 | $398.78 |
| 1652466540 | $398.78 | $398.87 | $398.72 | $398.87 | 0 | $398.87 |
| 1652466600 | $398.86 | $399.35 | $398.86 | $399.35 | 0 | $399.35 |
| 1652466660 | $399.34 | $400.18 | $399.29 | $400.18 | 0 | $400.18 |
| 1652466720 | $400.35 | $400.36 | $399.62 | $399.76 | 0 | $399.76 |
| 1652466780 | $399.76 | $400.10 | $399.73 | $400.10 | 0 | $400.10 |
| 1652466840 | $400.10 | $400.10 | $399.62 | $399.64 | 0 | $399.64 |
| 1652466900 | $399.63 | $399.75 | $399.24 | $399.32 | 0 | $399.32 |
| 1652466960 | $399.34 | $399.36 | $399.26 | $399.33 | 0 | $399.33 |
| 1652467020 | $399.33 | $399.35 | $399.14 | $399.18 | 0 | $399.18 |
| 1652467080 | $399.18 | $399.42 | $399.14 | $399.32 | 0 | $399.32 |
| 1652467140 | $399.32 | $399.37 | $399.08 | $399.35 | 0 | $399.35 |
| 1652467200 | $399.35 | $399.49 | $399.20 | $399.46 | 0 | $399.46 |
| 1652467260 | $399.45 | $399.82 | $399.45 | $399.56 | 0 | $399.56 |
| 1652467320 | $399.55 | $399.85 | $399.54 | $399.81 | 0 | $399.81 |
| 1652467380 | $399.81 | $399.98 | $399.77 | $399.84 | 0 | $399.84 |
| 1652467440 | $399.81 | $399.96 | $399.81 | $399.91 | 0 | $399.91 |
| 1652467500 | $399.91 | $399.92 | $399.48 | $399.55 | 0 | $399.55 |
| 1652467560 | $399.59 | $399.59 | $399.28 | $399.28 | 0 | $399.28 |
| 1652467620 | $399.28 | $399.62 | $399.25 | $399.62 | 0 | $399.62 |
| 1652467680 | $399.63 | $399.65 | $399.22 | $399.36 | 0 | $399.36 |
| 1652467740 | $399.35 | $399.57 | $399.34 | $399.51 | 0 | $399.51 |
| 1652467800 | $399.50 | $399.93 | $399.44 | $399.93 | 0 | $399.93 |
| 1652467860 | $399.94 | $400.32 | $399.94 | $400.30 | 0 | $400.30 |
| 1652467920 | $400.30 | $400.92 | $400.29 | $400.86 | 0 | $400.86 |
| 1652467980 | $400.84 | $400.98 | $400.83 | $400.91 | 0 | $400.91 |
| 1652468040 | $400.91 | $401.19 | $400.91 | $401.19 | 0 | $401.19 |
| 1652468100 | $401.20 | $401.26 | $400.96 | $400.99 | 0 | $400.99 |
| 1652468160 | $400.99 | $401.22 | $400.99 | $401.20 | 0 | $401.20 |
| 1652468220 | $401.20 | $401.20 | $401.03 | $401.04 | 0 | $401.04 |
| 1652468280 | $401.04 | $401.26 | $401.04 | $401.22 | 0 | $401.22 |
| 1652468340 | $401.23 | $401.25 | $401.07 | $401.25 | 0 | $401.25 |
| 1652468400 | $401.26 | $401.40 | $401.16 | $401.34 | 0 | $401.34 |
| 1652468460 | $401.35 | $401.67 | $401.35 | $401.56 | 0 | $401.56 |
| 1652468520 | $401.56 | $401.59 | $401.48 | $401.51 | 0 | $401.51 |
| 1652468580 | $401.55 | $401.59 | $401.37 | $401.37 | 0 | $401.37 |
| 1652468640 | $401.36 | $401.36 | $401.12 | $401.14 | 0 | $401.14 |
| 1652468700 | $401.13 | $401.52 | $401.13 | $401.47 | 0 | $401.47 |
| 1652468760 | $401.50 | $401.84 | $401.45 | $401.84 | 0 | $401.84 |
| 1652468820 | $401.85 | $401.89 | $401.77 | $401.77 | 0 | $401.77 |
| 1652468880 | $401.78 | $401.89 | $401.70 | $401.76 | 0 | $401.76 |
| 1652468940 | $401.76 | $401.91 | $401.76 | $401.91 | 0 | $401.91 |
| 1652469000 | $401.92 | $401.99 | $401.89 | $401.96 | 0 | $401.96 |
| 1652469060 | $401.97 | $402.02 | $401.87 | $401.87 | 0 | $401.87 |
| 1652469120 | $401.87 | $402.08 | $401.84 | $402.08 | 0 | $402.08 |
| 1652469180 | $402.08 | $402.26 | $402.04 | $402.20 | 0 | $402.20 |
| 1652469240 | $402.20 | $402.47 | $402.20 | $402.46 | 0 | $402.46 |
| 1652469300 | $402.46 | $402.47 | $402.20 | $402.26 | 0 | $402.26 |
| 1652469360 | $402.26 | $402.50 | $402.26 | $402.49 | 0 | $402.49 |
| 1652469420 | $402.53 | $402.58 | $402.46 | $402.55 | 0 | $402.55 |
| 1652469480 | $402.56 | $402.72 | $402.56 | $402.71 | 0 | $402.71 |
| 1652469540 | $402.71 | $402.87 | $402.65 | $402.65 | 0 | $402.65 |
| 1652469600 | $402.64 | $402.65 | $402.25 | $402.41 | 0 | $402.41 |
| 1652469660 | $402.41 | $402.46 | $402.23 | $402.28 | 0 | $402.28 |
| 1652469720 | $402.28 | $402.73 | $402.28 | $402.72 | 0 | $402.72 |
| 1652469780 | $402.72 | $402.78 | $402.57 | $402.78 | 0 | $402.78 |
| 1652469840 | $402.78 | $402.84 | $402.64 | $402.72 | 0 | $402.72 |
| 1652469900 | $402.71 | $402.75 | $402.47 | $402.47 | 0 | $402.47 |
| 1652469960 | $402.48 | $402.75 | $402.46 | $402.75 | 0 | $402.75 |
| 1652470020 | $402.76 | $402.94 | $402.72 | $402.85 | 0 | $402.85 |
| 1652470080 | $402.88 | $402.91 | $402.81 | $402.88 | 0 | $402.88 |
| 1652470140 | $402.88 | $403.13 | $402.88 | $403.12 | 0 | $403.12 |
| 1652470200 | $403.11 | $403.20 | $403.04 | $403.20 | 0 | $403.20 |
| 1652470260 | $403.20 | $403.27 | $402.85 | $402.85 | 0 | $402.85 |
| 1652470320 | $402.82 | $402.92 | $402.71 | $402.71 | 0 | $402.71 |
| 1652470380 | $402.66 | $402.66 | $402.02 | $402.12 | 0 | $402.12 |
| 1652470440 | $402.11 | $402.19 | $401.48 | $401.52 | 0 | $401.52 |
| 1652470500 | $401.54 | $401.93 | $401.50 | $401.50 | 0 | $401.50 |
| 1652470560 | $401.49 | $401.50 | $401.14 | $401.36 | 0 | $401.36 |
| 1652470620 | $401.44 | $401.74 | $401.36 | $401.74 | 0 | $401.74 |
| 1652470680 | $401.85 | $402.07 | $401.83 | $402.06 | 0 | $402.06 |
| 1652470740 | $402.04 | $402.28 | $401.77 | $401.77 | 0 | $401.77 |
| 1652470800 | $401.76 | $402.09 | $401.70 | $402.00 | 0 | $402.00 |
| 1652470860 | $401.94 | $401.95 | $401.78 | $401.92 | 0 | $401.92 |
| 1652470920 | $401.95 | $402.20 | $401.79 | $402.20 | 0 | $402.20 |
| 1652470980 | $402.23 | $402.48 | $402.16 | $402.16 | 0 | $402.16 |
| 1652471040 | $402.16 | $402.25 | $401.95 | $402.24 | 0 | $402.24 |
| 1652471100 | $402.24 | $402.69 | $402.08 | $402.53 | 0 | $402.53 |
| 1652471160 | $402.53 | $402.58 | $402.04 | $402.04 | 0 | $402.04 |
| 1652471220 | $402.06 | $402.06 | $401.74 | $401.81 | 0 | $401.81 |
| 1652471280 | $401.85 | $401.85 | $401.40 | $401.78 | 0 | $401.78 |
| 1652471340 | $401.80 | $401.97 | $401.58 | $401.97 | 0 | $401.97 |
| 1652471400 | $401.94 | $402.12 | $401.15 | $401.15 | 0 | $401.15 |
| 1652471460 | $401.14 | $401.14 | $400.78 | $401.07 | 0 | $401.07 |
| 1652471520 | $401.04 | $401.22 | $400.88 | $400.95 | 0 | $400.95 |
| 1652471580 | $400.94 | $400.94 | $400.65 | $400.82 | 0 | $400.82 |
| 1652471640 | $400.81 | $401.89 | $400.81 | $401.80 | 0 | $401.80 |
| 1652471700 | $401.75 | $401.84 | $401.35 | $401.44 | 0 | $401.44 |
| 1652471760 | $401.47 | $401.81 | $401.47 | $401.72 | 0 | $401.72 |
| 1652471820 | $401.71 | $402.00 | $401.70 | $401.98 | 0 | $401.98 |
| 1652471880 | $401.99 | $402.16 | $401.79 | $402.13 | 0 | $402.13 |
| 1652471940 | $402.12 | $402.48 | $402.07 | $402.36 | 0 | $402.36 |
| 1652472000 | $402.42 | $402.42 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472060 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472120 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472180 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472240 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472300 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472360 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472420 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472480 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472540 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472600 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472660 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472720 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472780 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472840 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472900 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652472960 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652473020 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652473080 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652473140 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652473200 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652475420 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |
| 1652478120 | $402.39 | $402.39 | $402.39 | $402.39 | 0 | $402.39 |