XSP.IN Historical Intraday Prices
One-Minute OHLCV Data From May 18, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652880600 | $405.20 | $405.20 | $404.02 | $404.03 | 0 | $404.03 |
| 1652880660 | $404.00 | $404.12 | $403.89 | $403.98 | 0 | $403.98 |
| 1652880720 | $403.97 | $404.18 | $403.76 | $403.89 | 0 | $403.89 |
| 1652880780 | $403.93 | $404.14 | $403.83 | $404.14 | 0 | $404.14 |
| 1652880840 | $404.14 | $404.14 | $403.64 | $403.85 | 0 | $403.85 |
| 1652880900 | $403.84 | $404.04 | $403.60 | $404.04 | 0 | $404.04 |
| 1652880960 | $404.05 | $404.37 | $403.99 | $404.25 | 0 | $404.25 |
| 1652881020 | $404.21 | $404.32 | $404.11 | $404.23 | 0 | $404.23 |
| 1652881080 | $404.21 | $404.28 | $403.87 | $403.88 | 0 | $403.88 |
| 1652881140 | $403.89 | $403.89 | $403.01 | $403.19 | 0 | $403.19 |
| 1652881200 | $403.18 | $403.19 | $402.81 | $402.83 | 0 | $402.83 |
| 1652881260 | $402.83 | $403.01 | $402.60 | $402.60 | 0 | $402.60 |
| 1652881320 | $402.60 | $402.60 | $402.33 | $402.41 | 0 | $402.41 |
| 1652881380 | $402.43 | $402.60 | $402.29 | $402.57 | 0 | $402.57 |
| 1652881440 | $402.58 | $402.72 | $402.47 | $402.62 | 0 | $402.62 |
| 1652881500 | $402.60 | $402.94 | $402.53 | $402.93 | 0 | $402.93 |
| 1652881560 | $402.93 | $402.93 | $402.64 | $402.68 | 0 | $402.68 |
| 1652881620 | $402.69 | $403.06 | $402.67 | $403.06 | 0 | $403.06 |
| 1652881680 | $403.05 | $403.12 | $402.78 | $402.89 | 0 | $402.89 |
| 1652881740 | $402.87 | $402.92 | $402.62 | $402.74 | 0 | $402.74 |
| 1652881800 | $402.75 | $402.81 | $402.27 | $402.27 | 0 | $402.27 |
| 1652881860 | $402.27 | $402.75 | $402.20 | $402.63 | 0 | $402.63 |
| 1652881920 | $402.61 | $402.81 | $402.51 | $402.74 | 0 | $402.74 |
| 1652881980 | $402.74 | $402.94 | $402.64 | $402.75 | 0 | $402.75 |
| 1652882040 | $402.73 | $402.76 | $402.43 | $402.57 | 0 | $402.57 |
| 1652882100 | $402.53 | $402.59 | $402.33 | $402.37 | 0 | $402.37 |
| 1652882160 | $402.37 | $402.37 | $401.89 | $401.89 | 0 | $401.89 |
| 1652882220 | $401.89 | $401.89 | $401.56 | $401.70 | 0 | $401.70 |
| 1652882280 | $401.70 | $401.73 | $401.55 | $401.72 | 0 | $401.72 |
| 1652882340 | $401.70 | $401.72 | $401.55 | $401.63 | 0 | $401.63 |
| 1652882400 | $401.74 | $402.07 | $401.70 | $402.06 | 0 | $402.06 |
| 1652882460 | $402.06 | $402.37 | $401.91 | $402.23 | 0 | $402.23 |
| 1652882520 | $402.23 | $402.37 | $402.16 | $402.33 | 0 | $402.33 |
| 1652882580 | $402.33 | $402.40 | $402.18 | $402.35 | 0 | $402.35 |
| 1652882640 | $402.35 | $402.40 | $402.21 | $402.22 | 0 | $402.22 |
| 1652882700 | $402.22 | $402.62 | $402.15 | $402.61 | 0 | $402.61 |
| 1652882760 | $402.61 | $402.68 | $402.56 | $402.59 | 0 | $402.59 |
| 1652882820 | $402.59 | $402.59 | $402.29 | $402.33 | 0 | $402.33 |
| 1652882880 | $402.32 | $402.32 | $402.01 | $402.14 | 0 | $402.14 |
| 1652882940 | $402.17 | $402.17 | $401.76 | $401.77 | 0 | $401.77 |
| 1652883000 | $401.76 | $401.97 | $401.64 | $401.88 | 0 | $401.88 |
| 1652883060 | $401.90 | $401.90 | $401.59 | $401.80 | 0 | $401.80 |
| 1652883120 | $401.79 | $401.88 | $401.60 | $401.60 | 0 | $401.60 |
| 1652883180 | $401.58 | $402.02 | $401.55 | $402.02 | 0 | $402.02 |
| 1652883240 | $402.02 | $402.40 | $401.98 | $402.40 | 0 | $402.40 |
| 1652883300 | $402.38 | $402.56 | $402.14 | $402.54 | 0 | $402.54 |
| 1652883360 | $402.54 | $402.58 | $402.23 | $402.36 | 0 | $402.36 |
| 1652883420 | $402.35 | $402.35 | $402.05 | $402.24 | 0 | $402.24 |
| 1652883480 | $402.24 | $402.47 | $402.18 | $402.35 | 0 | $402.35 |
| 1652883540 | $402.29 | $402.29 | $401.95 | $402.15 | 0 | $402.15 |
| 1652883600 | $402.13 | $402.46 | $402.00 | $402.44 | 0 | $402.44 |
| 1652883660 | $402.45 | $402.52 | $402.23 | $402.23 | 0 | $402.23 |
| 1652883720 | $402.24 | $402.39 | $402.23 | $402.30 | 0 | $402.30 |
| 1652883780 | $402.26 | $402.26 | $401.88 | $401.88 | 0 | $401.88 |
| 1652883840 | $401.87 | $401.99 | $401.64 | $401.96 | 0 | $401.96 |
| 1652883900 | $401.96 | $402.07 | $401.90 | $401.99 | 0 | $401.99 |
| 1652883960 | $401.95 | $402.32 | $401.92 | $402.20 | 0 | $402.20 |
| 1652884020 | $402.19 | $402.19 | $401.96 | $402.07 | 0 | $402.07 |
| 1652884080 | $402.08 | $402.10 | $401.84 | $401.84 | 0 | $401.84 |
| 1652884140 | $401.81 | $401.81 | $401.18 | $401.18 | 0 | $401.18 |
| 1652884200 | $401.16 | $401.30 | $400.92 | $401.30 | 0 | $401.30 |
| 1652884260 | $401.29 | $401.33 | $401.09 | $401.13 | 0 | $401.13 |
| 1652884320 | $401.14 | $401.18 | $400.92 | $400.97 | 0 | $400.97 |
| 1652884380 | $400.96 | $401.25 | $400.90 | $401.19 | 0 | $401.19 |
| 1652884440 | $401.17 | $401.17 | $400.95 | $401.02 | 0 | $401.02 |
| 1652884500 | $401.00 | $401.01 | $400.73 | $400.75 | 0 | $400.75 |
| 1652884560 | $400.75 | $400.88 | $400.70 | $400.71 | 0 | $400.71 |
| 1652884620 | $400.70 | $400.79 | $400.65 | $400.65 | 0 | $400.65 |
| 1652884680 | $400.65 | $400.93 | $400.58 | $400.83 | 0 | $400.83 |
| 1652884740 | $400.83 | $400.99 | $400.78 | $400.98 | 0 | $400.98 |
| 1652884800 | $400.98 | $400.99 | $400.71 | $400.76 | 0 | $400.76 |
| 1652884860 | $400.76 | $401.15 | $400.73 | $401.15 | 0 | $401.15 |
| 1652884920 | $401.15 | $401.15 | $401.00 | $401.04 | 0 | $401.04 |
| 1652884980 | $401.06 | $401.10 | $401.03 | $401.07 | 0 | $401.07 |
| 1652885040 | $401.06 | $401.12 | $400.96 | $401.01 | 0 | $401.01 |
| 1652885100 | $401.01 | $401.01 | $400.74 | $400.80 | 0 | $400.80 |
| 1652885160 | $400.84 | $401.39 | $400.84 | $401.27 | 0 | $401.27 |
| 1652885220 | $401.28 | $401.30 | $401.12 | $401.23 | 0 | $401.23 |
| 1652885280 | $401.23 | $401.67 | $401.23 | $401.55 | 0 | $401.55 |
| 1652885340 | $401.55 | $401.55 | $401.30 | $401.35 | 0 | $401.35 |
| 1652885400 | $401.36 | $401.36 | $401.09 | $401.10 | 0 | $401.10 |
| 1652885460 | $401.10 | $401.13 | $400.99 | $401.10 | 0 | $401.10 |
| 1652885520 | $401.11 | $401.16 | $400.89 | $400.89 | 0 | $400.89 |
| 1652885580 | $400.87 | $401.05 | $400.85 | $400.97 | 0 | $400.97 |
| 1652885640 | $400.98 | $401.13 | $400.92 | $400.99 | 0 | $400.99 |
| 1652885700 | $400.98 | $401.01 | $400.86 | $400.87 | 0 | $400.87 |
| 1652885760 | $400.85 | $400.99 | $400.76 | $400.97 | 0 | $400.97 |
| 1652885820 | $400.96 | $401.24 | $400.96 | $401.24 | 0 | $401.24 |
| 1652885880 | $401.24 | $401.34 | $401.15 | $401.25 | 0 | $401.25 |
| 1652885940 | $401.23 | $401.37 | $401.15 | $401.37 | 0 | $401.37 |
| 1652886000 | $401.37 | $401.37 | $401.08 | $401.08 | 0 | $401.08 |
| 1652886060 | $401.06 | $401.11 | $400.82 | $400.86 | 0 | $400.86 |
| 1652886120 | $400.83 | $401.02 | $400.64 | $400.64 | 0 | $400.64 |
| 1652886180 | $400.61 | $400.71 | $400.58 | $400.62 | 0 | $400.62 |
| 1652886240 | $400.63 | $400.69 | $400.45 | $400.57 | 0 | $400.57 |
| 1652886300 | $400.55 | $400.59 | $400.48 | $400.54 | 0 | $400.54 |
| 1652886360 | $400.54 | $400.63 | $400.11 | $400.11 | 0 | $400.11 |
| 1652886420 | $400.10 | $400.20 | $399.96 | $400.20 | 0 | $400.20 |
| 1652886480 | $400.22 | $400.22 | $400.01 | $400.05 | 0 | $400.05 |
| 1652886540 | $400.05 | $400.13 | $399.99 | $399.99 | 0 | $399.99 |
| 1652886600 | $399.98 | $399.98 | $399.54 | $399.54 | 0 | $399.54 |
| 1652886660 | $399.52 | $399.62 | $399.48 | $399.62 | 0 | $399.62 |
| 1652886720 | $399.62 | $399.63 | $399.60 | $399.62 | 0 | $399.62 |
| 1652886780 | $399.62 | $399.64 | $399.60 | $399.62 | 0 | $399.62 |
| 1652886840 | $399.62 | $399.62 | $399.60 | $399.61 | 0 | $399.61 |
| 1652886900 | $399.61 | $399.62 | $399.60 | $399.61 | 0 | $399.61 |
| 1652886960 | $399.60 | $399.61 | $398.97 | $398.97 | 0 | $398.97 |
| 1652887020 | $398.97 | $398.98 | $398.84 | $398.85 | 0 | $398.85 |
| 1652887080 | $398.85 | $398.85 | $398.66 | $398.66 | 0 | $398.66 |
| 1652887140 | $398.66 | $398.85 | $398.66 | $398.84 | 0 | $398.84 |
| 1652887200 | $398.84 | $398.84 | $398.52 | $398.70 | 0 | $398.70 |
| 1652887260 | $398.69 | $398.69 | $398.44 | $398.44 | 0 | $398.44 |
| 1652887320 | $398.44 | $398.44 | $398.36 | $398.40 | 0 | $398.40 |
| 1652887380 | $398.38 | $398.38 | $398.16 | $398.26 | 0 | $398.26 |
| 1652887440 | $398.25 | $398.25 | $397.96 | $398.02 | 0 | $398.02 |
| 1652887500 | $398.01 | $398.35 | $398.01 | $398.30 | 0 | $398.30 |
| 1652887560 | $398.29 | $398.29 | $398.08 | $398.12 | 0 | $398.12 |
| 1652887620 | $398.13 | $398.16 | $397.98 | $398.03 | 0 | $398.03 |
| 1652887680 | $398.02 | $398.02 | $397.77 | $397.80 | 0 | $397.80 |
| 1652887740 | $397.80 | $397.80 | $397.44 | $397.56 | 0 | $397.56 |
| 1652887800 | $397.56 | $397.59 | $397.22 | $397.22 | 0 | $397.22 |
| 1652887860 | $397.22 | $397.81 | $397.17 | $397.78 | 0 | $397.78 |
| 1652887920 | $397.77 | $397.85 | $397.63 | $397.70 | 0 | $397.70 |
| 1652887980 | $397.70 | $397.89 | $397.67 | $397.77 | 0 | $397.77 |
| 1652888040 | $397.78 | $397.94 | $397.68 | $397.94 | 0 | $397.94 |
| 1652888100 | $397.94 | $398.12 | $397.94 | $398.03 | 0 | $398.03 |
| 1652888160 | $398.01 | $398.10 | $397.93 | $398.10 | 0 | $398.10 |
| 1652888220 | $398.09 | $398.35 | $397.96 | $398.34 | 0 | $398.34 |
| 1652888280 | $398.34 | $398.39 | $398.22 | $398.35 | 0 | $398.35 |
| 1652888340 | $398.36 | $398.36 | $398.10 | $398.10 | 0 | $398.10 |
| 1652888400 | $398.09 | $398.10 | $398.02 | $398.03 | 0 | $398.03 |
| 1652888460 | $398.11 | $398.50 | $398.11 | $398.50 | 0 | $398.50 |
| 1652888520 | $398.50 | $398.70 | $398.42 | $398.70 | 0 | $398.70 |
| 1652888580 | $398.69 | $398.69 | $398.41 | $398.41 | 0 | $398.41 |
| 1652888640 | $398.41 | $398.66 | $398.40 | $398.66 | 0 | $398.66 |
| 1652888700 | $398.65 | $398.65 | $398.22 | $398.22 | 0 | $398.22 |
| 1652888760 | $398.22 | $398.33 | $398.17 | $398.24 | 0 | $398.24 |
| 1652888820 | $398.23 | $398.24 | $397.95 | $397.98 | 0 | $397.98 |
| 1652888880 | $397.97 | $398.03 | $397.91 | $397.91 | 0 | $397.91 |
| 1652888940 | $397.84 | $398.06 | $397.83 | $398.06 | 0 | $398.06 |
| 1652889000 | $398.08 | $398.14 | $397.90 | $398.14 | 0 | $398.14 |
| 1652889060 | $398.19 | $398.28 | $398.07 | $398.07 | 0 | $398.07 |
| 1652889120 | $398.06 | $398.07 | $397.87 | $397.87 | 0 | $397.87 |
| 1652889180 | $397.87 | $397.87 | $397.42 | $397.43 | 0 | $397.43 |
| 1652889240 | $397.43 | $397.48 | $397.05 | $397.05 | 0 | $397.05 |
| 1652889300 | $397.05 | $397.24 | $396.97 | $397.24 | 0 | $397.24 |
| 1652889360 | $397.24 | $397.42 | $397.18 | $397.18 | 0 | $397.18 |
| 1652889420 | $397.18 | $397.33 | $397.18 | $397.31 | 0 | $397.31 |
| 1652889480 | $397.32 | $397.38 | $397.14 | $397.14 | 0 | $397.14 |
| 1652889540 | $397.14 | $397.24 | $397.12 | $397.13 | 0 | $397.13 |
| 1652889600 | $397.12 | $397.14 | $397.04 | $397.10 | 0 | $397.10 |
| 1652889660 | $397.10 | $397.28 | $396.89 | $397.19 | 0 | $397.19 |
| 1652889720 | $397.19 | $397.22 | $396.96 | $396.97 | 0 | $396.97 |
| 1652889780 | $396.98 | $397.13 | $396.89 | $397.08 | 0 | $397.08 |
| 1652889840 | $397.07 | $397.17 | $396.98 | $397.02 | 0 | $397.02 |
| 1652889900 | $397.02 | $397.03 | $396.63 | $396.63 | 0 | $396.63 |
| 1652889960 | $396.64 | $396.68 | $396.57 | $396.57 | 0 | $396.57 |
| 1652890020 | $396.57 | $396.64 | $396.45 | $396.52 | 0 | $396.52 |
| 1652890080 | $396.51 | $396.51 | $396.30 | $396.30 | 0 | $396.30 |
| 1652890140 | $396.31 | $396.42 | $396.29 | $396.42 | 0 | $396.42 |
| 1652890200 | $396.51 | $396.51 | $396.20 | $396.33 | 0 | $396.33 |
| 1652890260 | $396.38 | $396.63 | $396.36 | $396.60 | 0 | $396.60 |
| 1652890320 | $396.60 | $396.64 | $396.44 | $396.52 | 0 | $396.52 |
| 1652890380 | $396.52 | $396.68 | $396.52 | $396.62 | 0 | $396.62 |
| 1652890440 | $396.61 | $396.85 | $396.58 | $396.82 | 0 | $396.82 |
| 1652890500 | $396.82 | $396.97 | $396.74 | $396.91 | 0 | $396.91 |
| 1652890560 | $396.89 | $397.18 | $396.86 | $397.11 | 0 | $397.11 |
| 1652890620 | $397.11 | $397.29 | $397.08 | $397.26 | 0 | $397.26 |
| 1652890680 | $397.24 | $397.24 | $397.00 | $397.04 | 0 | $397.04 |
| 1652890740 | $397.03 | $397.03 | $396.87 | $396.88 | 0 | $396.88 |
| 1652890800 | $396.88 | $396.98 | $396.79 | $396.79 | 0 | $396.79 |
| 1652890860 | $396.79 | $396.79 | $396.42 | $396.42 | 0 | $396.42 |
| 1652890920 | $396.40 | $396.53 | $396.29 | $396.29 | 0 | $396.29 |
| 1652890980 | $396.28 | $396.28 | $395.88 | $395.94 | 0 | $395.94 |
| 1652891040 | $395.95 | $396.13 | $395.93 | $395.93 | 0 | $395.93 |
| 1652891100 | $395.92 | $396.17 | $395.91 | $396.07 | 0 | $396.07 |
| 1652891160 | $396.07 | $396.08 | $395.93 | $395.99 | 0 | $395.99 |
| 1652891220 | $396.01 | $396.15 | $396.01 | $396.15 | 0 | $396.15 |
| 1652891280 | $396.14 | $396.40 | $396.06 | $396.40 | 0 | $396.40 |
| 1652891340 | $396.40 | $396.40 | $396.23 | $396.26 | 0 | $396.26 |
| 1652891400 | $396.24 | $396.25 | $395.99 | $396.00 | 0 | $396.00 |
| 1652891460 | $395.99 | $396.36 | $395.95 | $396.36 | 0 | $396.36 |
| 1652891520 | $396.35 | $396.43 | $396.30 | $396.40 | 0 | $396.40 |
| 1652891580 | $396.39 | $396.42 | $396.33 | $396.38 | 0 | $396.38 |
| 1652891640 | $396.38 | $396.65 | $396.32 | $396.64 | 0 | $396.64 |
| 1652891700 | $396.64 | $396.74 | $396.61 | $396.73 | 0 | $396.73 |
| 1652891760 | $396.78 | $396.98 | $396.72 | $396.98 | 0 | $396.98 |
| 1652891820 | $396.98 | $396.99 | $396.79 | $396.79 | 0 | $396.79 |
| 1652891880 | $396.79 | $396.79 | $396.45 | $396.46 | 0 | $396.46 |
| 1652891940 | $396.47 | $396.86 | $396.47 | $396.86 | 0 | $396.86 |
| 1652892000 | $396.86 | $396.86 | $396.70 | $396.77 | 0 | $396.77 |
| 1652892060 | $396.76 | $396.76 | $396.62 | $396.63 | 0 | $396.63 |
| 1652892120 | $396.61 | $396.61 | $396.42 | $396.55 | 0 | $396.55 |
| 1652892180 | $396.54 | $396.74 | $396.52 | $396.62 | 0 | $396.62 |
| 1652892240 | $396.60 | $396.60 | $396.32 | $396.36 | 0 | $396.36 |
| 1652892300 | $396.36 | $396.39 | $396.25 | $396.39 | 0 | $396.39 |
| 1652892360 | $396.39 | $396.82 | $396.37 | $396.82 | 0 | $396.82 |
| 1652892420 | $396.84 | $397.07 | $396.76 | $397.07 | 0 | $397.07 |
| 1652892480 | $397.08 | $397.09 | $396.87 | $396.88 | 0 | $396.88 |
| 1652892540 | $396.87 | $397.16 | $396.84 | $397.16 | 0 | $397.16 |
| 1652892600 | $397.16 | $397.34 | $397.14 | $397.31 | 0 | $397.31 |
| 1652892660 | $397.31 | $397.43 | $397.27 | $397.39 | 0 | $397.39 |
| 1652892720 | $397.38 | $397.57 | $397.38 | $397.56 | 0 | $397.56 |
| 1652892780 | $397.56 | $397.61 | $397.39 | $397.39 | 0 | $397.39 |
| 1652892840 | $397.39 | $397.54 | $397.38 | $397.54 | 0 | $397.54 |
| 1652892900 | $397.54 | $397.56 | $397.50 | $397.50 | 0 | $397.50 |
| 1652892960 | $397.49 | $397.49 | $397.26 | $397.28 | 0 | $397.28 |
| 1652893020 | $397.28 | $397.37 | $397.26 | $397.37 | 0 | $397.37 |
| 1652893080 | $397.37 | $397.68 | $397.37 | $397.65 | 0 | $397.65 |
| 1652893140 | $397.65 | $397.71 | $397.57 | $397.67 | 0 | $397.67 |
| 1652893200 | $397.67 | $397.67 | $397.19 | $397.19 | 0 | $397.19 |
| 1652893260 | $397.18 | $397.22 | $396.99 | $396.99 | 0 | $396.99 |
| 1652893320 | $396.98 | $397.07 | $396.95 | $397.04 | 0 | $397.04 |
| 1652893380 | $397.02 | $397.02 | $396.85 | $396.86 | 0 | $396.86 |
| 1652893440 | $396.85 | $396.85 | $396.76 | $396.76 | 0 | $396.76 |
| 1652893500 | $396.77 | $396.77 | $396.35 | $396.36 | 0 | $396.36 |
| 1652893560 | $396.37 | $396.49 | $396.20 | $396.20 | 0 | $396.20 |
| 1652893620 | $396.19 | $396.22 | $395.93 | $395.94 | 0 | $395.94 |
| 1652893680 | $395.94 | $395.94 | $395.84 | $395.84 | 0 | $395.84 |
| 1652893740 | $395.84 | $395.84 | $395.46 | $395.50 | 0 | $395.50 |
| 1652893800 | $395.50 | $395.61 | $395.49 | $395.53 | 0 | $395.53 |
| 1652893860 | $395.53 | $395.53 | $395.33 | $395.33 | 0 | $395.33 |
| 1652893920 | $395.32 | $395.35 | $395.09 | $395.09 | 0 | $395.09 |
| 1652893980 | $395.09 | $395.20 | $395.07 | $395.16 | 0 | $395.16 |
| 1652894040 | $395.16 | $395.22 | $395.13 | $395.15 | 0 | $395.15 |
| 1652894100 | $395.14 | $395.16 | $394.99 | $395.16 | 0 | $395.16 |
| 1652894160 | $395.16 | $395.19 | $394.99 | $394.99 | 0 | $394.99 |
| 1652894220 | $394.99 | $394.99 | $394.81 | $394.87 | 0 | $394.87 |
| 1652894280 | $394.87 | $395.02 | $394.87 | $394.90 | 0 | $394.90 |
| 1652894340 | $394.90 | $394.90 | $394.62 | $394.68 | 0 | $394.68 |
| 1652894400 | $394.67 | $395.00 | $394.67 | $394.88 | 0 | $394.88 |
| 1652894460 | $394.87 | $395.19 | $394.85 | $395.14 | 0 | $395.14 |
| 1652894520 | $395.14 | $395.22 | $395.07 | $395.21 | 0 | $395.21 |
| 1652894580 | $395.17 | $395.19 | $395.03 | $395.03 | 0 | $395.03 |
| 1652894640 | $394.98 | $394.98 | $394.78 | $394.78 | 0 | $394.78 |
| 1652894700 | $394.79 | $394.89 | $394.76 | $394.76 | 0 | $394.76 |
| 1652894760 | $394.76 | $394.76 | $394.58 | $394.62 | 0 | $394.62 |
| 1652894820 | $394.61 | $394.73 | $394.55 | $394.73 | 0 | $394.73 |
| 1652894880 | $394.73 | $395.00 | $394.73 | $394.97 | 0 | $394.97 |
| 1652894940 | $394.98 | $394.98 | $394.89 | $394.95 | 0 | $394.95 |
| 1652895000 | $394.94 | $394.94 | $394.68 | $394.72 | 0 | $394.72 |
| 1652895060 | $394.75 | $395.16 | $394.75 | $395.15 | 0 | $395.15 |
| 1652895120 | $395.14 | $395.16 | $394.92 | $394.92 | 0 | $394.92 |
| 1652895180 | $394.90 | $394.92 | $394.80 | $394.88 | 0 | $394.88 |
| 1652895240 | $394.88 | $395.16 | $394.86 | $395.16 | 0 | $395.16 |
| 1652895300 | $395.15 | $395.39 | $395.15 | $395.21 | 0 | $395.21 |
| 1652895360 | $395.19 | $395.24 | $395.06 | $395.12 | 0 | $395.12 |
| 1652895420 | $395.11 | $395.21 | $395.07 | $395.15 | 0 | $395.15 |
| 1652895480 | $395.12 | $395.22 | $395.08 | $395.22 | 0 | $395.22 |
| 1652895540 | $395.21 | $395.36 | $395.13 | $395.36 | 0 | $395.36 |
| 1652895600 | $395.37 | $395.38 | $395.05 | $395.07 | 0 | $395.07 |
| 1652895660 | $395.07 | $395.12 | $394.72 | $394.72 | 0 | $394.72 |
| 1652895720 | $394.73 | $394.80 | $394.62 | $394.62 | 0 | $394.62 |
| 1652895780 | $394.61 | $394.61 | $394.30 | $394.30 | 0 | $394.30 |
| 1652895840 | $394.30 | $394.30 | $394.11 | $394.25 | 0 | $394.25 |
| 1652895900 | $394.25 | $394.34 | $394.12 | $394.14 | 0 | $394.14 |
| 1652895960 | $394.16 | $394.20 | $394.04 | $394.05 | 0 | $394.05 |
| 1652896020 | $394.05 | $394.05 | $393.80 | $393.80 | 0 | $393.80 |
| 1652896080 | $393.80 | $393.88 | $393.66 | $393.84 | 0 | $393.84 |
| 1652896140 | $393.82 | $393.83 | $393.65 | $393.65 | 0 | $393.65 |
| 1652896200 | $393.65 | $393.77 | $393.61 | $393.62 | 0 | $393.62 |
| 1652896260 | $393.62 | $393.62 | $393.47 | $393.49 | 0 | $393.49 |
| 1652896320 | $393.51 | $393.56 | $393.45 | $393.45 | 0 | $393.45 |
| 1652896380 | $393.44 | $393.44 | $393.23 | $393.24 | 0 | $393.24 |
| 1652896440 | $393.23 | $393.49 | $393.19 | $393.49 | 0 | $393.49 |
| 1652896500 | $393.49 | $393.49 | $393.08 | $393.10 | 0 | $393.10 |
| 1652896560 | $393.10 | $393.36 | $393.10 | $393.36 | 0 | $393.36 |
| 1652896620 | $393.37 | $393.51 | $393.25 | $393.50 | 0 | $393.50 |
| 1652896680 | $393.50 | $393.63 | $393.50 | $393.56 | 0 | $393.56 |
| 1652896740 | $393.55 | $393.55 | $393.40 | $393.52 | 0 | $393.52 |
| 1652896800 | $393.53 | $393.81 | $393.53 | $393.81 | 0 | $393.81 |
| 1652896860 | $393.79 | $393.84 | $393.56 | $393.60 | 0 | $393.60 |
| 1652896920 | $393.59 | $393.70 | $393.41 | $393.45 | 0 | $393.45 |
| 1652896980 | $393.45 | $393.49 | $393.26 | $393.32 | 0 | $393.32 |
| 1652897040 | $393.35 | $393.77 | $393.35 | $393.64 | 0 | $393.64 |
| 1652897100 | $393.66 | $393.78 | $393.64 | $393.66 | 0 | $393.66 |
| 1652897160 | $393.67 | $393.67 | $393.49 | $393.49 | 0 | $393.49 |
| 1652897220 | $393.47 | $393.47 | $393.35 | $393.38 | 0 | $393.38 |
| 1652897280 | $393.41 | $393.54 | $393.21 | $393.52 | 0 | $393.52 |
| 1652897340 | $393.53 | $393.64 | $393.50 | $393.64 | 0 | $393.64 |
| 1652897400 | $393.71 | $393.96 | $393.51 | $393.59 | 0 | $393.59 |
| 1652897460 | $393.58 | $393.77 | $393.58 | $393.58 | 0 | $393.58 |
| 1652897520 | $393.58 | $393.58 | $393.30 | $393.39 | 0 | $393.39 |
| 1652897580 | $393.39 | $393.57 | $393.39 | $393.42 | 0 | $393.42 |
| 1652897640 | $393.42 | $393.46 | $393.32 | $393.33 | 0 | $393.33 |
| 1652897700 | $393.34 | $393.41 | $393.01 | $393.10 | 0 | $393.10 |
| 1652897760 | $393.09 | $393.94 | $393.07 | $393.85 | 0 | $393.85 |
| 1652897820 | $393.82 | $393.92 | $393.66 | $393.75 | 0 | $393.75 |
| 1652897880 | $393.76 | $394.07 | $393.76 | $393.86 | 0 | $393.86 |
| 1652897940 | $393.86 | $394.00 | $393.85 | $393.93 | 0 | $393.93 |
| 1652898000 | $393.91 | $394.07 | $393.86 | $393.86 | 0 | $393.86 |
| 1652898060 | $393.86 | $393.94 | $393.57 | $393.94 | 0 | $393.94 |
| 1652898120 | $393.95 | $394.18 | $393.89 | $393.89 | 0 | $393.89 |
| 1652898180 | $393.89 | $394.12 | $393.80 | $394.09 | 0 | $394.09 |
| 1652898240 | $394.07 | $394.07 | $393.78 | $393.78 | 0 | $393.78 |
| 1652898300 | $393.78 | $394.10 | $393.78 | $394.09 | 0 | $394.09 |
| 1652898360 | $394.09 | $394.22 | $393.99 | $394.17 | 0 | $394.17 |
| 1652898420 | $394.13 | $394.35 | $394.13 | $394.33 | 0 | $394.33 |
| 1652898480 | $394.31 | $394.34 | $394.30 | $394.32 | 0 | $394.32 |
| 1652898540 | $394.32 | $394.32 | $394.16 | $394.28 | 0 | $394.28 |
| 1652898600 | $394.28 | $394.39 | $394.06 | $394.21 | 0 | $394.21 |
| 1652898660 | $394.20 | $394.20 | $393.60 | $393.65 | 0 | $393.65 |
| 1652898720 | $393.64 | $393.75 | $393.37 | $393.43 | 0 | $393.43 |
| 1652898780 | $393.42 | $393.45 | $393.29 | $393.29 | 0 | $393.29 |
| 1652898840 | $393.29 | $393.33 | $393.12 | $393.19 | 0 | $393.19 |
| 1652898900 | $393.20 | $393.20 | $392.97 | $392.97 | 0 | $392.97 |
| 1652898960 | $392.97 | $392.97 | $392.56 | $392.57 | 0 | $392.57 |
| 1652899020 | $392.56 | $392.67 | $392.51 | $392.61 | 0 | $392.61 |
| 1652899080 | $392.61 | $392.98 | $392.59 | $392.95 | 0 | $392.95 |
| 1652899140 | $392.95 | $393.06 | $392.86 | $392.89 | 0 | $392.89 |
| 1652899200 | $392.89 | $393.28 | $392.87 | $393.28 | 0 | $393.28 |
| 1652899260 | $393.28 | $393.29 | $392.94 | $392.94 | 0 | $392.94 |
| 1652899320 | $392.94 | $392.98 | $392.79 | $392.80 | 0 | $392.80 |
| 1652899380 | $392.80 | $392.84 | $392.75 | $392.76 | 0 | $392.76 |
| 1652899440 | $392.76 | $392.87 | $392.64 | $392.80 | 0 | $392.80 |
| 1652899500 | $392.79 | $392.88 | $392.68 | $392.82 | 0 | $392.82 |
| 1652899560 | $392.79 | $392.83 | $392.74 | $392.79 | 0 | $392.79 |
| 1652899620 | $392.79 | $392.83 | $392.48 | $392.48 | 0 | $392.48 |
| 1652899680 | $392.47 | $393.02 | $392.18 | $392.97 | 0 | $392.97 |
| 1652899740 | $392.96 | $393.30 | $392.95 | $393.16 | 0 | $393.16 |
| 1652899800 | $393.11 | $393.30 | $393.07 | $393.12 | 0 | $393.12 |
| 1652899860 | $393.13 | $393.13 | $392.97 | $392.99 | 0 | $392.99 |
| 1652899920 | $393.00 | $393.00 | $392.76 | $392.77 | 0 | $392.77 |
| 1652899980 | $392.75 | $392.86 | $392.66 | $392.85 | 0 | $392.85 |
| 1652900040 | $392.83 | $392.83 | $392.48 | $392.61 | 0 | $392.61 |
| 1652900100 | $392.61 | $392.99 | $392.54 | $392.92 | 0 | $392.92 |
| 1652900160 | $392.91 | $392.91 | $392.67 | $392.69 | 0 | $392.69 |
| 1652900220 | $392.67 | $392.72 | $392.58 | $392.65 | 0 | $392.65 |
| 1652900280 | $392.65 | $392.68 | $392.36 | $392.36 | 0 | $392.36 |
| 1652900340 | $392.33 | $392.38 | $392.13 | $392.36 | 0 | $392.36 |
| 1652900400 | $392.28 | $392.82 | $392.24 | $392.75 | 0 | $392.75 |
| 1652900460 | $392.75 | $392.76 | $392.48 | $392.66 | 0 | $392.66 |
| 1652900520 | $392.64 | $392.70 | $392.49 | $392.52 | 0 | $392.52 |
| 1652900580 | $392.52 | $392.62 | $392.46 | $392.46 | 0 | $392.46 |
| 1652900640 | $392.45 | $392.52 | $392.38 | $392.50 | 0 | $392.50 |
| 1652900700 | $392.49 | $392.77 | $392.48 | $392.77 | 0 | $392.77 |
| 1652900760 | $392.74 | $392.75 | $392.54 | $392.74 | 0 | $392.74 |
| 1652900820 | $392.74 | $393.18 | $392.74 | $393.16 | 0 | $393.16 |
| 1652900880 | $393.11 | $393.11 | $392.68 | $392.68 | 0 | $392.68 |
| 1652900940 | $392.68 | $392.82 | $392.50 | $392.52 | 0 | $392.52 |
| 1652901000 | $392.51 | $392.86 | $392.46 | $392.86 | 0 | $392.86 |
| 1652901060 | $392.85 | $392.96 | $392.74 | $392.96 | 0 | $392.96 |
| 1652901120 | $392.94 | $392.94 | $392.71 | $392.86 | 0 | $392.86 |
| 1652901180 | $392.84 | $392.84 | $392.37 | $392.41 | 0 | $392.41 |
| 1652901240 | $392.42 | $392.52 | $392.30 | $392.30 | 0 | $392.30 |
| 1652901300 | $392.29 | $392.69 | $392.28 | $392.54 | 0 | $392.54 |
| 1652901360 | $392.55 | $392.83 | $392.52 | $392.83 | 0 | $392.83 |
| 1652901420 | $392.82 | $392.82 | $392.51 | $392.52 | 0 | $392.52 |
| 1652901480 | $392.52 | $392.52 | $392.39 | $392.39 | 0 | $392.39 |
| 1652901540 | $392.39 | $392.53 | $392.33 | $392.52 | 0 | $392.52 |
| 1652901600 | $392.51 | $392.85 | $392.49 | $392.72 | 0 | $392.72 |
| 1652901660 | $392.73 | $392.73 | $392.40 | $392.46 | 0 | $392.46 |
| 1652901720 | $392.47 | $392.47 | $391.79 | $391.95 | 0 | $391.95 |
| 1652901780 | $391.95 | $392.00 | $391.80 | $391.80 | 0 | $391.80 |
| 1652901840 | $391.81 | $391.81 | $391.61 | $391.68 | 0 | $391.68 |
| 1652901900 | $391.69 | $391.77 | $391.54 | $391.54 | 0 | $391.54 |
| 1652901960 | $391.53 | $391.53 | $391.39 | $391.41 | 0 | $391.41 |
| 1652902020 | $391.40 | $391.63 | $391.36 | $391.57 | 0 | $391.57 |
| 1652902080 | $391.56 | $391.62 | $391.36 | $391.62 | 0 | $391.62 |
| 1652902140 | $391.62 | $391.65 | $391.39 | $391.50 | 0 | $391.50 |
| 1652902200 | $391.49 | $391.80 | $391.44 | $391.44 | 0 | $391.44 |
| 1652902260 | $391.44 | $391.60 | $391.38 | $391.60 | 0 | $391.60 |
| 1652902320 | $391.60 | $391.60 | $391.36 | $391.36 | 0 | $391.36 |
| 1652902380 | $391.36 | $391.57 | $391.36 | $391.51 | 0 | $391.51 |
| 1652902440 | $391.52 | $391.62 | $391.49 | $391.49 | 0 | $391.49 |
| 1652902500 | $391.49 | $391.60 | $391.37 | $391.60 | 0 | $391.60 |
| 1652902560 | $391.63 | $392.22 | $391.62 | $392.22 | 0 | $392.22 |
| 1652902620 | $392.23 | $392.83 | $392.23 | $392.83 | 0 | $392.83 |
| 1652902680 | $392.84 | $392.98 | $392.53 | $392.84 | 0 | $392.84 |
| 1652902740 | $392.84 | $393.28 | $392.84 | $392.99 | 0 | $392.99 |
| 1652902800 | $392.99 | $393.22 | $392.94 | $392.94 | 0 | $392.94 |
| 1652902860 | $392.95 | $393.15 | $392.75 | $393.01 | 0 | $393.01 |
| 1652902920 | $392.99 | $393.02 | $392.47 | $392.47 | 0 | $392.47 |
| 1652902980 | $392.45 | $392.45 | $391.90 | $391.99 | 0 | $391.99 |
| 1652903040 | $392.00 | $392.32 | $391.95 | $392.12 | 0 | $392.12 |
| 1652903100 | $392.10 | $392.40 | $392.02 | $392.07 | 0 | $392.07 |
| 1652903160 | $392.05 | $392.05 | $391.73 | $391.73 | 0 | $391.73 |
| 1652903220 | $391.74 | $392.17 | $391.74 | $392.04 | 0 | $392.04 |
| 1652903280 | $392.04 | $392.11 | $391.57 | $391.70 | 0 | $391.70 |
| 1652903340 | $391.77 | $391.79 | $391.48 | $391.67 | 0 | $391.67 |
| 1652903400 | $391.73 | $392.50 | $391.73 | $392.31 | 0 | $392.31 |
| 1652903460 | $392.30 | $392.32 | $391.76 | $391.88 | 0 | $391.88 |
| 1652903520 | $391.90 | $392.08 | $391.84 | $392.01 | 0 | $392.01 |
| 1652903580 | $392.01 | $392.01 | $391.58 | $391.58 | 0 | $391.58 |
| 1652903640 | $391.60 | $391.79 | $391.19 | $391.36 | 0 | $391.36 |
| 1652903700 | $391.34 | $392.07 | $391.31 | $391.95 | 0 | $391.95 |
| 1652903760 | $392.01 | $392.01 | $391.53 | $391.76 | 0 | $391.76 |
| 1652903820 | $391.75 | $392.27 | $391.74 | $392.05 | 0 | $392.05 |
| 1652903880 | $392.05 | $392.53 | $391.95 | $392.53 | 0 | $392.53 |
| 1652903940 | $392.50 | $392.63 | $391.90 | $392.53 | 0 | $392.53 |
| 1652904000 | $392.52 | $392.52 | $392.42 | $392.42 | 0 | $392.42 |
| 1652904060 | $392.42 | $392.42 | $392.42 | $392.42 | 0 | $392.42 |
| 1652904120 | $392.42 | $392.42 | $392.42 | $392.42 | 0 | $392.42 |
| 1652904180 | $392.42 | $392.42 | $392.39 | $392.39 | 0 | $392.39 |
| 1652904240 | $392.39 | $392.39 | $392.37 | $392.37 | 0 | $392.37 |
| 1652904300 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652904360 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652904420 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652904480 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652904540 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652904600 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652904660 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652904720 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652904780 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652904840 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652904900 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652904960 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652905020 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652905080 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652905140 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652905200 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652907360 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |
| 1652908860 | $392.37 | $392.37 | $392.37 | $392.37 | 0 | $392.37 |