XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From May 17, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652794200 | $405.20 | $407.10 | $405.20 | $406.95 | 0 | $406.95 |
| 1652794260 | $406.95 | $407.01 | $406.44 | $406.44 | 0 | $406.44 |
| 1652794320 | $406.50 | $406.65 | $406.38 | $406.44 | 0 | $406.44 |
| 1652794380 | $406.45 | $406.97 | $406.45 | $406.94 | 0 | $406.94 |
| 1652794440 | $406.93 | $406.98 | $406.66 | $406.91 | 0 | $406.91 |
| 1652794500 | $406.93 | $406.96 | $406.30 | $406.30 | 0 | $406.30 |
| 1652794560 | $406.23 | $406.59 | $406.07 | $406.59 | 0 | $406.59 |
| 1652794620 | $406.61 | $406.67 | $406.24 | $406.40 | 0 | $406.40 |
| 1652794680 | $406.41 | $406.43 | $406.17 | $406.36 | 0 | $406.36 |
| 1652794740 | $406.38 | $406.59 | $406.18 | $406.25 | 0 | $406.25 |
| 1652794800 | $406.32 | $406.69 | $406.32 | $406.48 | 0 | $406.48 |
| 1652794860 | $406.48 | $406.57 | $406.16 | $406.32 | 0 | $406.32 |
| 1652794920 | $406.34 | $406.59 | $406.32 | $406.57 | 0 | $406.57 |
| 1652794980 | $406.52 | $406.92 | $406.49 | $406.89 | 0 | $406.89 |
| 1652795040 | $406.88 | $406.88 | $406.27 | $406.48 | 0 | $406.48 |
| 1652795100 | $406.51 | $406.76 | $406.37 | $406.43 | 0 | $406.43 |
| 1652795160 | $406.43 | $406.48 | $406.25 | $406.37 | 0 | $406.37 |
| 1652795220 | $406.38 | $406.56 | $405.87 | $405.87 | 0 | $405.87 |
| 1652795280 | $405.86 | $406.17 | $405.76 | $406.11 | 0 | $406.11 |
| 1652795340 | $406.11 | $406.22 | $405.71 | $405.71 | 0 | $405.71 |
| 1652795400 | $405.70 | $406.01 | $405.70 | $405.93 | 0 | $405.93 |
| 1652795460 | $405.92 | $406.28 | $405.89 | $406.17 | 0 | $406.17 |
| 1652795520 | $406.14 | $406.14 | $405.65 | $405.83 | 0 | $405.83 |
| 1652795580 | $405.81 | $405.90 | $405.73 | $405.76 | 0 | $405.76 |
| 1652795640 | $405.77 | $405.80 | $405.39 | $405.40 | 0 | $405.40 |
| 1652795700 | $405.40 | $405.65 | $405.20 | $405.60 | 0 | $405.60 |
| 1652795760 | $405.59 | $405.94 | $405.49 | $405.86 | 0 | $405.86 |
| 1652795820 | $405.88 | $405.88 | $405.66 | $405.81 | 0 | $405.81 |
| 1652795880 | $405.81 | $405.91 | $405.67 | $405.71 | 0 | $405.71 |
| 1652795940 | $405.72 | $405.89 | $405.57 | $405.84 | 0 | $405.84 |
| 1652796000 | $405.88 | $406.32 | $405.88 | $406.29 | 0 | $406.29 |
| 1652796060 | $406.32 | $406.45 | $406.31 | $406.34 | 0 | $406.34 |
| 1652796120 | $406.34 | $406.57 | $406.29 | $406.55 | 0 | $406.55 |
| 1652796180 | $406.55 | $406.62 | $406.32 | $406.32 | 0 | $406.32 |
| 1652796240 | $406.34 | $406.81 | $406.34 | $406.69 | 0 | $406.69 |
| 1652796300 | $406.68 | $406.75 | $406.46 | $406.56 | 0 | $406.56 |
| 1652796360 | $406.57 | $406.58 | $406.21 | $406.21 | 0 | $406.21 |
| 1652796420 | $406.26 | $406.29 | $405.72 | $406.04 | 0 | $406.04 |
| 1652796480 | $406.06 | $406.06 | $405.91 | $405.99 | 0 | $405.99 |
| 1652796540 | $405.97 | $405.97 | $405.57 | $405.69 | 0 | $405.69 |
| 1652796600 | $405.67 | $405.70 | $405.36 | $405.38 | 0 | $405.38 |
| 1652796660 | $405.38 | $405.41 | $405.31 | $405.41 | 0 | $405.41 |
| 1652796720 | $405.41 | $405.62 | $405.41 | $405.52 | 0 | $405.52 |
| 1652796780 | $405.52 | $405.73 | $405.52 | $405.60 | 0 | $405.60 |
| 1652796840 | $405.60 | $405.89 | $405.60 | $405.84 | 0 | $405.84 |
| 1652796900 | $405.85 | $405.99 | $405.75 | $405.77 | 0 | $405.77 |
| 1652796960 | $405.78 | $406.08 | $405.78 | $405.97 | 0 | $405.97 |
| 1652797020 | $405.97 | $406.26 | $405.86 | $406.26 | 0 | $406.26 |
| 1652797080 | $406.25 | $406.31 | $406.16 | $406.19 | 0 | $406.19 |
| 1652797140 | $406.19 | $406.44 | $406.18 | $406.39 | 0 | $406.39 |
| 1652797200 | $406.39 | $406.53 | $406.20 | $406.21 | 0 | $406.21 |
| 1652797260 | $406.21 | $406.36 | $406.13 | $406.25 | 0 | $406.25 |
| 1652797320 | $406.25 | $406.25 | $405.91 | $406.05 | 0 | $406.05 |
| 1652797380 | $406.06 | $406.28 | $405.85 | $405.93 | 0 | $405.93 |
| 1652797440 | $405.92 | $406.07 | $405.87 | $406.07 | 0 | $406.07 |
| 1652797500 | $406.07 | $406.27 | $405.93 | $405.94 | 0 | $405.94 |
| 1652797560 | $405.96 | $405.96 | $405.67 | $405.70 | 0 | $405.70 |
| 1652797620 | $405.70 | $405.71 | $405.53 | $405.69 | 0 | $405.69 |
| 1652797680 | $405.69 | $405.70 | $405.55 | $405.56 | 0 | $405.56 |
| 1652797740 | $405.57 | $405.57 | $404.92 | $404.94 | 0 | $404.94 |
| 1652797800 | $404.94 | $405.21 | $404.94 | $405.19 | 0 | $405.19 |
| 1652797860 | $405.22 | $405.40 | $405.08 | $405.09 | 0 | $405.09 |
| 1652797920 | $405.09 | $405.15 | $404.94 | $405.14 | 0 | $405.14 |
| 1652797980 | $405.19 | $405.27 | $405.14 | $405.15 | 0 | $405.15 |
| 1652798040 | $405.16 | $405.28 | $405.05 | $405.09 | 0 | $405.09 |
| 1652798100 | $405.09 | $405.12 | $404.83 | $404.83 | 0 | $404.83 |
| 1652798160 | $404.82 | $404.91 | $404.63 | $404.64 | 0 | $404.64 |
| 1652798220 | $404.63 | $404.71 | $404.47 | $404.71 | 0 | $404.71 |
| 1652798280 | $404.72 | $404.77 | $404.43 | $404.44 | 0 | $404.44 |
| 1652798340 | $404.44 | $404.55 | $404.35 | $404.47 | 0 | $404.47 |
| 1652798400 | $404.46 | $404.46 | $404.22 | $404.34 | 0 | $404.34 |
| 1652798460 | $404.36 | $404.36 | $404.12 | $404.15 | 0 | $404.15 |
| 1652798520 | $404.17 | $404.20 | $403.91 | $404.03 | 0 | $404.03 |
| 1652798580 | $404.04 | $404.23 | $403.89 | $403.91 | 0 | $403.91 |
| 1652798640 | $403.91 | $403.99 | $403.87 | $403.98 | 0 | $403.98 |
| 1652798700 | $403.98 | $403.98 | $403.46 | $403.47 | 0 | $403.47 |
| 1652798760 | $403.47 | $403.65 | $403.39 | $403.63 | 0 | $403.63 |
| 1652798820 | $403.64 | $403.97 | $403.61 | $403.93 | 0 | $403.93 |
| 1652798880 | $403.92 | $403.96 | $403.75 | $403.79 | 0 | $403.79 |
| 1652798940 | $403.79 | $403.88 | $403.71 | $403.86 | 0 | $403.86 |
| 1652799000 | $403.88 | $403.89 | $403.71 | $403.71 | 0 | $403.71 |
| 1652799060 | $403.69 | $403.83 | $403.58 | $403.83 | 0 | $403.83 |
| 1652799120 | $403.84 | $404.10 | $403.81 | $404.02 | 0 | $404.02 |
| 1652799180 | $404.01 | $404.01 | $403.83 | $403.88 | 0 | $403.88 |
| 1652799240 | $403.87 | $404.04 | $403.79 | $403.97 | 0 | $403.97 |
| 1652799300 | $403.97 | $404.22 | $403.91 | $404.22 | 0 | $404.22 |
| 1652799360 | $404.22 | $404.33 | $404.18 | $404.26 | 0 | $404.26 |
| 1652799420 | $404.25 | $404.25 | $404.10 | $404.12 | 0 | $404.12 |
| 1652799480 | $404.13 | $404.25 | $404.02 | $404.25 | 0 | $404.25 |
| 1652799540 | $404.26 | $404.50 | $404.25 | $404.50 | 0 | $404.50 |
| 1652799600 | $404.51 | $404.60 | $404.41 | $404.60 | 0 | $404.60 |
| 1652799660 | $404.59 | $404.77 | $404.55 | $404.77 | 0 | $404.77 |
| 1652799720 | $404.75 | $404.78 | $404.63 | $404.70 | 0 | $404.70 |
| 1652799780 | $404.75 | $404.77 | $404.65 | $404.73 | 0 | $404.73 |
| 1652799840 | $404.72 | $405.08 | $404.72 | $405.08 | 0 | $405.08 |
| 1652799900 | $405.08 | $405.10 | $404.95 | $405.10 | 0 | $405.10 |
| 1652799960 | $405.10 | $405.16 | $404.97 | $404.97 | 0 | $404.97 |
| 1652800020 | $404.96 | $405.04 | $404.80 | $405.04 | 0 | $405.04 |
| 1652800080 | $405.04 | $405.07 | $404.88 | $404.97 | 0 | $404.97 |
| 1652800140 | $404.96 | $404.97 | $404.83 | $404.97 | 0 | $404.97 |
| 1652800200 | $404.98 | $405.06 | $404.82 | $404.83 | 0 | $404.83 |
| 1652800260 | $404.84 | $404.93 | $404.83 | $404.92 | 0 | $404.92 |
| 1652800320 | $404.91 | $405.08 | $404.90 | $405.07 | 0 | $405.07 |
| 1652800380 | $405.08 | $405.17 | $404.96 | $404.98 | 0 | $404.98 |
| 1652800440 | $404.98 | $405.06 | $404.96 | $405.04 | 0 | $405.04 |
| 1652800500 | $405.04 | $405.12 | $404.70 | $404.70 | 0 | $404.70 |
| 1652800560 | $404.72 | $404.80 | $404.65 | $404.71 | 0 | $404.71 |
| 1652800620 | $404.72 | $404.72 | $404.53 | $404.67 | 0 | $404.67 |
| 1652800680 | $404.68 | $405.33 | $404.68 | $405.32 | 0 | $405.32 |
| 1652800740 | $405.33 | $405.34 | $405.15 | $405.20 | 0 | $405.20 |
| 1652800800 | $405.20 | $405.28 | $405.13 | $405.26 | 0 | $405.26 |
| 1652800860 | $405.24 | $405.30 | $405.14 | $405.30 | 0 | $405.30 |
| 1652800920 | $405.32 | $405.33 | $405.14 | $405.24 | 0 | $405.24 |
| 1652800980 | $405.26 | $405.50 | $405.23 | $405.50 | 0 | $405.50 |
| 1652801040 | $405.50 | $405.50 | $405.39 | $405.42 | 0 | $405.42 |
| 1652801100 | $405.41 | $405.57 | $405.40 | $405.52 | 0 | $405.52 |
| 1652801160 | $405.51 | $405.51 | $405.39 | $405.51 | 0 | $405.51 |
| 1652801220 | $405.51 | $405.61 | $405.49 | $405.55 | 0 | $405.55 |
| 1652801280 | $405.55 | $405.87 | $405.55 | $405.86 | 0 | $405.86 |
| 1652801340 | $405.86 | $406.05 | $405.86 | $405.94 | 0 | $405.94 |
| 1652801400 | $405.95 | $406.20 | $405.95 | $406.19 | 0 | $406.19 |
| 1652801460 | $406.19 | $406.27 | $406.19 | $406.27 | 0 | $406.27 |
| 1652801520 | $406.28 | $406.33 | $406.18 | $406.26 | 0 | $406.26 |
| 1652801580 | $406.27 | $406.57 | $406.27 | $406.44 | 0 | $406.44 |
| 1652801640 | $406.45 | $406.66 | $406.44 | $406.63 | 0 | $406.63 |
| 1652801700 | $406.62 | $406.67 | $406.53 | $406.60 | 0 | $406.60 |
| 1652801760 | $406.58 | $406.62 | $406.55 | $406.61 | 0 | $406.61 |
| 1652801820 | $406.60 | $406.62 | $406.48 | $406.60 | 0 | $406.60 |
| 1652801880 | $406.61 | $406.73 | $406.38 | $406.38 | 0 | $406.38 |
| 1652801940 | $406.39 | $406.50 | $406.38 | $406.44 | 0 | $406.44 |
| 1652802000 | $406.44 | $406.52 | $406.37 | $406.48 | 0 | $406.48 |
| 1652802060 | $406.47 | $406.70 | $406.47 | $406.66 | 0 | $406.66 |
| 1652802120 | $406.65 | $406.65 | $406.28 | $406.34 | 0 | $406.34 |
| 1652802180 | $406.38 | $406.40 | $406.18 | $406.21 | 0 | $406.21 |
| 1652802240 | $406.21 | $406.27 | $406.13 | $406.13 | 0 | $406.13 |
| 1652802300 | $406.14 | $406.30 | $406.08 | $406.08 | 0 | $406.08 |
| 1652802360 | $406.06 | $406.24 | $406.06 | $406.20 | 0 | $406.20 |
| 1652802420 | $406.19 | $406.19 | $405.85 | $405.92 | 0 | $405.92 |
| 1652802480 | $405.89 | $406.17 | $405.83 | $406.12 | 0 | $406.12 |
| 1652802540 | $406.11 | $406.11 | $405.89 | $405.91 | 0 | $405.91 |
| 1652802600 | $405.91 | $406.02 | $405.91 | $405.96 | 0 | $405.96 |
| 1652802660 | $405.96 | $406.29 | $405.96 | $406.27 | 0 | $406.27 |
| 1652802720 | $406.27 | $406.34 | $406.16 | $406.34 | 0 | $406.34 |
| 1652802780 | $406.35 | $406.41 | $406.31 | $406.37 | 0 | $406.37 |
| 1652802840 | $406.38 | $406.50 | $406.37 | $406.43 | 0 | $406.43 |
| 1652802900 | $406.42 | $406.42 | $406.17 | $406.22 | 0 | $406.22 |
| 1652802960 | $406.23 | $406.26 | $406.11 | $406.12 | 0 | $406.12 |
| 1652803020 | $406.11 | $406.17 | $406.08 | $406.15 | 0 | $406.15 |
| 1652803080 | $406.15 | $406.28 | $406.14 | $406.28 | 0 | $406.28 |
| 1652803140 | $406.28 | $406.29 | $406.19 | $406.23 | 0 | $406.23 |
| 1652803200 | $406.23 | $406.30 | $406.11 | $406.26 | 0 | $406.26 |
| 1652803260 | $406.26 | $406.26 | $406.11 | $406.17 | 0 | $406.17 |
| 1652803320 | $406.18 | $406.22 | $405.97 | $406.22 | 0 | $406.22 |
| 1652803380 | $406.22 | $406.28 | $406.12 | $406.19 | 0 | $406.19 |
| 1652803440 | $406.19 | $406.34 | $406.14 | $406.29 | 0 | $406.29 |
| 1652803500 | $406.29 | $406.29 | $405.91 | $405.92 | 0 | $405.92 |
| 1652803560 | $405.89 | $406.02 | $405.58 | $405.58 | 0 | $405.58 |
| 1652803620 | $405.57 | $405.61 | $405.45 | $405.58 | 0 | $405.58 |
| 1652803680 | $405.57 | $405.94 | $405.56 | $405.90 | 0 | $405.90 |
| 1652803740 | $405.90 | $405.96 | $405.81 | $405.81 | 0 | $405.81 |
| 1652803800 | $405.82 | $405.82 | $405.42 | $405.46 | 0 | $405.46 |
| 1652803860 | $405.47 | $405.60 | $405.45 | $405.60 | 0 | $405.60 |
| 1652803920 | $405.60 | $405.73 | $405.60 | $405.71 | 0 | $405.71 |
| 1652803980 | $405.73 | $405.88 | $405.73 | $405.88 | 0 | $405.88 |
| 1652804040 | $405.88 | $405.98 | $405.83 | $405.84 | 0 | $405.84 |
| 1652804100 | $405.84 | $406.06 | $405.80 | $406.04 | 0 | $406.04 |
| 1652804160 | $406.04 | $406.27 | $406.04 | $406.23 | 0 | $406.23 |
| 1652804220 | $406.23 | $406.47 | $406.23 | $406.41 | 0 | $406.41 |
| 1652804280 | $406.42 | $406.48 | $406.33 | $406.38 | 0 | $406.38 |
| 1652804340 | $406.38 | $406.38 | $406.22 | $406.27 | 0 | $406.27 |
| 1652804400 | $406.26 | $406.34 | $406.13 | $406.15 | 0 | $406.15 |
| 1652804460 | $406.16 | $406.27 | $406.10 | $406.10 | 0 | $406.10 |
| 1652804520 | $406.12 | $406.24 | $406.11 | $406.23 | 0 | $406.23 |
| 1652804580 | $406.23 | $406.33 | $406.17 | $406.27 | 0 | $406.27 |
| 1652804640 | $406.28 | $406.40 | $406.28 | $406.36 | 0 | $406.36 |
| 1652804700 | $406.37 | $406.59 | $406.26 | $406.51 | 0 | $406.51 |
| 1652804760 | $406.51 | $406.71 | $406.51 | $406.71 | 0 | $406.71 |
| 1652804820 | $406.71 | $406.72 | $406.55 | $406.57 | 0 | $406.57 |
| 1652804880 | $406.58 | $406.83 | $406.58 | $406.73 | 0 | $406.73 |
| 1652804940 | $406.74 | $406.77 | $406.63 | $406.63 | 0 | $406.63 |
| 1652805000 | $406.64 | $406.65 | $406.45 | $406.49 | 0 | $406.49 |
| 1652805060 | $406.50 | $406.63 | $406.49 | $406.62 | 0 | $406.62 |
| 1652805120 | $406.62 | $406.68 | $406.51 | $406.55 | 0 | $406.55 |
| 1652805180 | $406.55 | $406.69 | $406.55 | $406.69 | 0 | $406.69 |
| 1652805240 | $406.70 | $406.82 | $406.70 | $406.79 | 0 | $406.79 |
| 1652805300 | $406.79 | $406.97 | $406.78 | $406.97 | 0 | $406.97 |
| 1652805360 | $406.98 | $407.03 | $406.87 | $406.90 | 0 | $406.90 |
| 1652805420 | $406.90 | $407.04 | $406.89 | $406.99 | 0 | $406.99 |
| 1652805480 | $406.98 | $407.02 | $406.91 | $406.95 | 0 | $406.95 |
| 1652805540 | $406.95 | $406.96 | $406.80 | $406.83 | 0 | $406.83 |
| 1652805600 | $406.85 | $406.87 | $406.76 | $406.81 | 0 | $406.81 |
| 1652805660 | $406.82 | $406.90 | $406.80 | $406.90 | 0 | $406.90 |
| 1652805720 | $406.91 | $407.05 | $406.91 | $407.00 | 0 | $407.00 |
| 1652805780 | $407.00 | $407.17 | $407.00 | $407.17 | 0 | $407.17 |
| 1652805840 | $407.17 | $407.28 | $407.09 | $407.18 | 0 | $407.18 |
| 1652805900 | $407.17 | $407.19 | $407.12 | $407.19 | 0 | $407.19 |
| 1652805960 | $407.20 | $407.58 | $407.20 | $407.49 | 0 | $407.49 |
| 1652806020 | $407.49 | $407.53 | $407.29 | $407.29 | 0 | $407.29 |
| 1652806080 | $407.29 | $407.31 | $407.18 | $407.20 | 0 | $407.20 |
| 1652806140 | $407.20 | $407.40 | $407.20 | $407.29 | 0 | $407.29 |
| 1652806200 | $407.28 | $407.29 | $407.19 | $407.25 | 0 | $407.25 |
| 1652806260 | $407.25 | $407.25 | $407.03 | $407.12 | 0 | $407.12 |
| 1652806320 | $407.12 | $407.21 | $407.10 | $407.16 | 0 | $407.16 |
| 1652806380 | $407.16 | $407.16 | $406.99 | $407.00 | 0 | $407.00 |
| 1652806440 | $407.02 | $407.04 | $406.94 | $407.04 | 0 | $407.04 |
| 1652806500 | $407.05 | $407.06 | $406.97 | $406.99 | 0 | $406.99 |
| 1652806560 | $407.00 | $407.00 | $406.91 | $406.97 | 0 | $406.97 |
| 1652806620 | $406.98 | $406.98 | $406.84 | $406.89 | 0 | $406.89 |
| 1652806680 | $406.89 | $407.00 | $406.89 | $406.97 | 0 | $406.97 |
| 1652806740 | $406.97 | $407.02 | $406.95 | $406.97 | 0 | $406.97 |
| 1652806800 | $406.97 | $406.98 | $406.91 | $406.93 | 0 | $406.93 |
| 1652806860 | $406.94 | $406.94 | $406.53 | $406.53 | 0 | $406.53 |
| 1652806920 | $406.53 | $406.53 | $406.28 | $406.42 | 0 | $406.42 |
| 1652806980 | $406.41 | $406.56 | $406.35 | $406.53 | 0 | $406.53 |
| 1652807040 | $406.54 | $406.76 | $406.54 | $406.74 | 0 | $406.74 |
| 1652807100 | $406.74 | $407.02 | $406.73 | $407.02 | 0 | $407.02 |
| 1652807160 | $407.01 | $407.15 | $406.99 | $407.11 | 0 | $407.11 |
| 1652807220 | $407.08 | $407.08 | $407.02 | $407.03 | 0 | $407.03 |
| 1652807280 | $407.03 | $407.23 | $407.03 | $407.23 | 0 | $407.23 |
| 1652807340 | $407.25 | $407.32 | $407.16 | $407.16 | 0 | $407.16 |
| 1652807400 | $407.15 | $407.19 | $407.09 | $407.11 | 0 | $407.11 |
| 1652807460 | $407.11 | $407.32 | $407.11 | $407.28 | 0 | $407.28 |
| 1652807520 | $407.28 | $407.38 | $407.25 | $407.38 | 0 | $407.38 |
| 1652807580 | $407.38 | $407.54 | $407.38 | $407.54 | 0 | $407.54 |
| 1652807640 | $407.54 | $407.60 | $407.49 | $407.51 | 0 | $407.51 |
| 1652807700 | $407.51 | $407.72 | $407.51 | $407.64 | 0 | $407.64 |
| 1652807760 | $407.64 | $407.70 | $407.63 | $407.69 | 0 | $407.69 |
| 1652807820 | $407.69 | $407.82 | $407.66 | $407.82 | 0 | $407.82 |
| 1652807880 | $407.82 | $407.83 | $407.74 | $407.79 | 0 | $407.79 |
| 1652807940 | $407.79 | $407.80 | $407.73 | $407.73 | 0 | $407.73 |
| 1652808000 | $407.71 | $407.82 | $407.70 | $407.78 | 0 | $407.78 |
| 1652808060 | $407.76 | $407.80 | $407.72 | $407.77 | 0 | $407.77 |
| 1652808120 | $407.77 | $407.77 | $407.61 | $407.61 | 0 | $407.61 |
| 1652808180 | $407.60 | $407.60 | $407.33 | $407.40 | 0 | $407.40 |
| 1652808240 | $407.41 | $407.44 | $407.30 | $407.31 | 0 | $407.31 |
| 1652808300 | $407.32 | $407.34 | $407.22 | $407.26 | 0 | $407.26 |
| 1652808360 | $407.26 | $407.58 | $407.26 | $407.54 | 0 | $407.54 |
| 1652808420 | $407.54 | $407.54 | $407.34 | $407.40 | 0 | $407.40 |
| 1652808480 | $407.39 | $407.40 | $407.26 | $407.34 | 0 | $407.34 |
| 1652808540 | $407.35 | $407.38 | $407.17 | $407.18 | 0 | $407.18 |
| 1652808600 | $407.18 | $407.44 | $407.18 | $407.43 | 0 | $407.43 |
| 1652808660 | $407.43 | $407.48 | $407.33 | $407.36 | 0 | $407.36 |
| 1652808720 | $407.36 | $407.39 | $407.30 | $407.39 | 0 | $407.39 |
| 1652808780 | $407.40 | $407.52 | $407.39 | $407.52 | 0 | $407.52 |
| 1652808840 | $407.52 | $407.58 | $407.40 | $407.40 | 0 | $407.40 |
| 1652808900 | $407.41 | $407.43 | $407.26 | $407.42 | 0 | $407.42 |
| 1652808960 | $407.42 | $407.48 | $407.36 | $407.39 | 0 | $407.39 |
| 1652809020 | $407.39 | $407.50 | $407.39 | $407.49 | 0 | $407.49 |
| 1652809080 | $407.50 | $407.59 | $407.49 | $407.57 | 0 | $407.57 |
| 1652809140 | $407.58 | $407.65 | $407.48 | $407.54 | 0 | $407.54 |
| 1652809200 | $407.54 | $407.54 | $407.45 | $407.51 | 0 | $407.51 |
| 1652809260 | $407.51 | $407.54 | $407.32 | $407.33 | 0 | $407.33 |
| 1652809320 | $407.32 | $407.45 | $407.22 | $407.45 | 0 | $407.45 |
| 1652809380 | $407.46 | $407.58 | $407.46 | $407.49 | 0 | $407.49 |
| 1652809440 | $407.49 | $407.52 | $407.45 | $407.46 | 0 | $407.46 |
| 1652809500 | $407.46 | $407.46 | $407.23 | $407.24 | 0 | $407.24 |
| 1652809560 | $407.23 | $407.25 | $407.08 | $407.08 | 0 | $407.08 |
| 1652809620 | $407.09 | $407.37 | $407.09 | $407.34 | 0 | $407.34 |
| 1652809680 | $407.34 | $407.35 | $407.28 | $407.29 | 0 | $407.29 |
| 1652809740 | $407.28 | $407.49 | $407.28 | $407.49 | 0 | $407.49 |
| 1652809800 | $407.49 | $407.53 | $407.42 | $407.42 | 0 | $407.42 |
| 1652809860 | $407.43 | $407.49 | $407.41 | $407.47 | 0 | $407.47 |
| 1652809920 | $407.47 | $407.51 | $407.45 | $407.47 | 0 | $407.47 |
| 1652809980 | $407.47 | $407.53 | $407.45 | $407.53 | 0 | $407.53 |
| 1652810040 | $407.54 | $407.56 | $407.41 | $407.45 | 0 | $407.45 |
| 1652810100 | $407.45 | $407.49 | $407.30 | $407.38 | 0 | $407.38 |
| 1652810160 | $407.37 | $407.54 | $407.33 | $407.34 | 0 | $407.34 |
| 1652810220 | $407.34 | $407.43 | $407.34 | $407.41 | 0 | $407.41 |
| 1652810280 | $407.43 | $407.49 | $407.29 | $407.31 | 0 | $407.31 |
| 1652810340 | $407.31 | $407.32 | $406.98 | $407.01 | 0 | $407.01 |
| 1652810400 | $407.02 | $407.24 | $407.02 | $407.08 | 0 | $407.08 |
| 1652810460 | $407.07 | $407.19 | $407.02 | $407.02 | 0 | $407.02 |
| 1652810520 | $407.03 | $407.06 | $406.48 | $406.48 | 0 | $406.48 |
| 1652810580 | $406.50 | $406.84 | $406.50 | $406.82 | 0 | $406.82 |
| 1652810640 | $406.83 | $406.85 | $406.76 | $406.79 | 0 | $406.79 |
| 1652810700 | $406.79 | $407.32 | $406.79 | $407.23 | 0 | $407.23 |
| 1652810760 | $407.22 | $407.27 | $406.86 | $406.93 | 0 | $406.93 |
| 1652810820 | $406.93 | $407.06 | $406.82 | $407.05 | 0 | $407.05 |
| 1652810880 | $407.07 | $408.12 | $407.07 | $408.11 | 0 | $408.11 |
| 1652810940 | $408.11 | $408.11 | $407.82 | $408.04 | 0 | $408.04 |
| 1652811000 | $408.02 | $408.03 | $407.26 | $407.49 | 0 | $407.49 |
| 1652811060 | $407.50 | $407.81 | $406.96 | $406.97 | 0 | $406.97 |
| 1652811120 | $406.99 | $407.19 | $406.63 | $406.65 | 0 | $406.65 |
| 1652811180 | $406.63 | $406.77 | $405.64 | $405.92 | 0 | $405.92 |
| 1652811240 | $406.03 | $406.36 | $405.93 | $406.03 | 0 | $406.03 |
| 1652811300 | $406.07 | $406.11 | $405.72 | $405.92 | 0 | $405.92 |
| 1652811360 | $405.95 | $406.51 | $405.95 | $406.50 | 0 | $406.50 |
| 1652811420 | $406.53 | $406.53 | $405.99 | $406.28 | 0 | $406.28 |
| 1652811480 | $406.25 | $406.35 | $406.02 | $406.29 | 0 | $406.29 |
| 1652811540 | $406.24 | $406.26 | $405.83 | $405.91 | 0 | $405.91 |
| 1652811600 | $405.94 | $405.94 | $405.01 | $405.38 | 0 | $405.38 |
| 1652811660 | $405.39 | $405.39 | $404.73 | $404.79 | 0 | $404.79 |
| 1652811720 | $404.75 | $404.75 | $404.34 | $404.35 | 0 | $404.35 |
| 1652811780 | $404.35 | $404.88 | $404.30 | $404.88 | 0 | $404.88 |
| 1652811840 | $404.91 | $405.38 | $404.85 | $405.31 | 0 | $405.31 |
| 1652811900 | $405.32 | $405.39 | $405.06 | $405.24 | 0 | $405.24 |
| 1652811960 | $405.23 | $405.66 | $405.12 | $405.66 | 0 | $405.66 |
| 1652812020 | $405.65 | $406.08 | $405.64 | $405.88 | 0 | $405.88 |
| 1652812080 | $405.89 | $406.01 | $405.84 | $405.86 | 0 | $405.86 |
| 1652812140 | $405.87 | $405.88 | $405.52 | $405.54 | 0 | $405.54 |
| 1652812200 | $405.53 | $405.76 | $405.29 | $405.67 | 0 | $405.67 |
| 1652812260 | $405.67 | $405.92 | $405.52 | $405.87 | 0 | $405.87 |
| 1652812320 | $405.76 | $405.76 | $405.33 | $405.33 | 0 | $405.33 |
| 1652812380 | $405.34 | $405.47 | $405.11 | $405.31 | 0 | $405.31 |
| 1652812440 | $405.29 | $405.30 | $404.93 | $405.05 | 0 | $405.05 |
| 1652812500 | $405.00 | $405.04 | $404.61 | $405.03 | 0 | $405.03 |
| 1652812560 | $405.02 | $405.54 | $405.01 | $405.54 | 0 | $405.54 |
| 1652812620 | $405.53 | $405.86 | $405.51 | $405.78 | 0 | $405.78 |
| 1652812680 | $405.79 | $405.79 | $405.55 | $405.65 | 0 | $405.65 |
| 1652812740 | $405.64 | $406.22 | $405.54 | $406.22 | 0 | $406.22 |
| 1652812800 | $406.22 | $406.98 | $406.21 | $406.58 | 0 | $406.58 |
| 1652812860 | $406.63 | $406.63 | $406.32 | $406.50 | 0 | $406.50 |
| 1652812920 | $406.55 | $406.95 | $406.55 | $406.93 | 0 | $406.93 |
| 1652812980 | $406.94 | $406.94 | $406.83 | $406.92 | 0 | $406.92 |
| 1652813040 | $406.93 | $407.13 | $406.85 | $407.01 | 0 | $407.01 |
| 1652813100 | $407.03 | $407.24 | $406.98 | $407.22 | 0 | $407.22 |
| 1652813160 | $407.20 | $407.22 | $407.00 | $407.20 | 0 | $407.20 |
| 1652813220 | $407.25 | $407.69 | $407.25 | $407.66 | 0 | $407.66 |
| 1652813280 | $407.65 | $408.11 | $407.63 | $408.03 | 0 | $408.03 |
| 1652813340 | $408.01 | $408.44 | $407.93 | $408.36 | 0 | $408.36 |
| 1652813400 | $408.34 | $408.41 | $407.90 | $407.92 | 0 | $407.92 |
| 1652813460 | $407.93 | $408.12 | $407.87 | $407.91 | 0 | $407.91 |
| 1652813520 | $407.91 | $408.06 | $407.91 | $408.04 | 0 | $408.04 |
| 1652813580 | $408.04 | $408.30 | $408.04 | $408.10 | 0 | $408.10 |
| 1652813640 | $408.10 | $408.10 | $407.80 | $407.80 | 0 | $407.80 |
| 1652813700 | $407.79 | $407.89 | $407.57 | $407.62 | 0 | $407.62 |
| 1652813760 | $407.65 | $407.97 | $407.58 | $407.97 | 0 | $407.97 |
| 1652813820 | $407.98 | $408.12 | $407.95 | $408.09 | 0 | $408.09 |
| 1652813880 | $408.11 | $408.11 | $407.94 | $407.97 | 0 | $407.97 |
| 1652813940 | $407.96 | $408.00 | $407.83 | $407.83 | 0 | $407.83 |
| 1652814000 | $407.83 | $408.03 | $407.80 | $407.96 | 0 | $407.96 |
| 1652814060 | $407.96 | $408.23 | $407.93 | $408.22 | 0 | $408.22 |
| 1652814120 | $408.25 | $408.70 | $408.25 | $408.46 | 0 | $408.46 |
| 1652814180 | $408.46 | $408.47 | $408.24 | $408.46 | 0 | $408.46 |
| 1652814240 | $408.46 | $408.66 | $408.46 | $408.62 | 0 | $408.62 |
| 1652814300 | $408.61 | $408.65 | $408.29 | $408.44 | 0 | $408.44 |
| 1652814360 | $408.43 | $409.01 | $408.43 | $408.92 | 0 | $408.92 |
| 1652814420 | $408.90 | $408.91 | $408.53 | $408.71 | 0 | $408.71 |
| 1652814480 | $408.72 | $409.00 | $408.72 | $408.89 | 0 | $408.89 |
| 1652814540 | $408.89 | $408.89 | $408.43 | $408.64 | 0 | $408.64 |
| 1652814600 | $408.63 | $408.63 | $408.31 | $408.31 | 0 | $408.31 |
| 1652814660 | $408.30 | $408.42 | $408.20 | $408.36 | 0 | $408.36 |
| 1652814720 | $408.35 | $408.59 | $408.32 | $408.52 | 0 | $408.52 |
| 1652814780 | $408.47 | $408.51 | $408.31 | $408.46 | 0 | $408.46 |
| 1652814840 | $408.46 | $408.52 | $408.34 | $408.48 | 0 | $408.48 |
| 1652814900 | $408.47 | $408.72 | $408.43 | $408.69 | 0 | $408.69 |
| 1652814960 | $408.67 | $408.67 | $408.33 | $408.51 | 0 | $408.51 |
| 1652815020 | $408.52 | $408.61 | $408.45 | $408.52 | 0 | $408.52 |
| 1652815080 | $408.51 | $408.85 | $408.50 | $408.69 | 0 | $408.69 |
| 1652815140 | $408.69 | $408.82 | $408.65 | $408.73 | 0 | $408.73 |
| 1652815200 | $408.77 | $408.96 | $408.74 | $408.90 | 0 | $408.90 |
| 1652815260 | $408.87 | $409.06 | $408.87 | $409.06 | 0 | $409.06 |
| 1652815320 | $409.07 | $409.07 | $408.67 | $408.79 | 0 | $408.79 |
| 1652815380 | $408.79 | $408.85 | $408.51 | $408.61 | 0 | $408.61 |
| 1652815440 | $408.61 | $408.88 | $408.60 | $408.71 | 0 | $408.71 |
| 1652815500 | $408.72 | $408.94 | $408.70 | $408.89 | 0 | $408.89 |
| 1652815560 | $408.89 | $408.93 | $408.68 | $408.74 | 0 | $408.74 |
| 1652815620 | $408.73 | $408.85 | $408.70 | $408.81 | 0 | $408.81 |
| 1652815680 | $408.81 | $408.86 | $408.68 | $408.75 | 0 | $408.75 |
| 1652815740 | $408.73 | $408.81 | $408.66 | $408.77 | 0 | $408.77 |
| 1652815800 | $408.81 | $408.83 | $408.63 | $408.64 | 0 | $408.64 |
| 1652815860 | $408.65 | $409.07 | $408.65 | $408.92 | 0 | $408.92 |
| 1652815920 | $408.92 | $408.92 | $408.41 | $408.44 | 0 | $408.44 |
| 1652815980 | $408.43 | $408.80 | $408.43 | $408.78 | 0 | $408.78 |
| 1652816040 | $408.78 | $408.90 | $408.56 | $408.65 | 0 | $408.65 |
| 1652816100 | $408.67 | $408.87 | $408.65 | $408.87 | 0 | $408.87 |
| 1652816160 | $408.86 | $408.86 | $408.65 | $408.75 | 0 | $408.75 |
| 1652816220 | $408.75 | $408.79 | $408.62 | $408.63 | 0 | $408.63 |
| 1652816280 | $408.63 | $408.63 | $408.46 | $408.50 | 0 | $408.50 |
| 1652816340 | $408.50 | $408.62 | $408.30 | $408.32 | 0 | $408.32 |
| 1652816400 | $408.32 | $408.44 | $408.04 | $408.44 | 0 | $408.44 |
| 1652816460 | $408.47 | $408.51 | $408.31 | $408.44 | 0 | $408.44 |
| 1652816520 | $408.49 | $408.74 | $408.44 | $408.74 | 0 | $408.74 |
| 1652816580 | $408.75 | $408.80 | $408.65 | $408.71 | 0 | $408.71 |
| 1652816640 | $408.72 | $408.74 | $408.45 | $408.50 | 0 | $408.50 |
| 1652816700 | $408.51 | $408.51 | $407.96 | $407.96 | 0 | $407.96 |
| 1652816760 | $407.95 | $408.14 | $407.94 | $408.09 | 0 | $408.09 |
| 1652816820 | $408.10 | $408.32 | $407.70 | $407.70 | 0 | $407.70 |
| 1652816880 | $407.66 | $407.85 | $407.62 | $407.70 | 0 | $407.70 |
| 1652816940 | $407.71 | $407.90 | $407.56 | $407.71 | 0 | $407.71 |
| 1652817000 | $407.73 | $408.14 | $407.73 | $408.02 | 0 | $408.02 |
| 1652817060 | $408.06 | $408.42 | $408.06 | $408.28 | 0 | $408.28 |
| 1652817120 | $408.28 | $408.28 | $407.88 | $407.96 | 0 | $407.96 |
| 1652817180 | $407.98 | $408.18 | $407.89 | $408.17 | 0 | $408.17 |
| 1652817240 | $408.17 | $408.46 | $407.98 | $408.34 | 0 | $408.34 |
| 1652817300 | $408.33 | $408.33 | $408.05 | $408.14 | 0 | $408.14 |
| 1652817360 | $408.17 | $408.57 | $408.16 | $408.57 | 0 | $408.57 |
| 1652817420 | $408.59 | $408.63 | $408.43 | $408.47 | 0 | $408.47 |
| 1652817480 | $408.47 | $408.53 | $408.39 | $408.53 | 0 | $408.53 |
| 1652817540 | $408.53 | $408.93 | $408.42 | $408.92 | 0 | $408.92 |
| 1652817600 | $408.96 | $408.96 | $408.89 | $408.89 | 0 | $408.89 |
| 1652817660 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652817720 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652817780 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652817840 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652817900 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652817960 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818020 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818080 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818140 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818200 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818260 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818320 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818380 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818440 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818500 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818560 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818620 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818680 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818740 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652818800 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652820840 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |
| 1652822160 | $408.89 | $408.89 | $408.89 | $408.89 | 0 | $408.89 |